{"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":"2026-10-23T09:52:59.761293+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":61.8,"direction":"higher_better","percentile":84},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":77.2,"direction":"higher_better","percentile":86}],"summary":"매출 +61.8%","percentile":85},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.3,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.0,"direction":"higher_better","percentile":21}],"summary":"RSI 29","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -94원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -94, PBR 1.20x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-18.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.21,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1482.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 0.6x","percentile":36}},"signals":[],"summary":"서전기전(189860)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 401.38억. 현재가 4,140원, 전일 대비 +1.3%, 30일 -28.0%. ROE -2.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2.82만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 62% 성장"],"portfolio":null,"technical":{"macd":-161.5708585966886,"grade":"C","trend":"하락","atr_14":300.0,"rsi_14":29.32692307692308,"sma_20":4746.5,"sma_60":4560.0,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-161.57)가 시그널선(-64.38)을 하회합니다(데드크로스). SMA20 4746, SMA60 4560 — 혼조세입니다. 볼린저밴드 4052~5441 (현재 위치 6%).","bb_lower":4051.5028777037996,"bb_upper":5441.4971222962,"macd_signal":-64.37796934849709},"change_pct":-0.24,"chart_data":[{"date":"2024-10-23","open":5200,"high":5310,"low":4985,"close":5180,"volume":419402,"rsi_14":70.92,"sma_20":4453.75,"sma_60":4838.83,"sma_120":5383.62},{"date":"2024-10-24","open":5110,"high":5250,"low":4890,"close":5220,"volume":311774,"rsi_14":75.66,"sma_20":4493.0,"sma_60":4824.33,"sma_120":5388.21},{"date":"2024-10-25","open":5100,"high":5200,"low":4870,"close":4870,"volume":220669,"rsi_14":64.41,"sma_20":4513.0,"sma_60":4806.17,"sma_120":5390.58},{"date":"2024-10-28","open":4800,"high":5690,"low":4795,"close":5320,"volume":1167032,"rsi_14":69.9,"sma_20":4556.5,"sma_60":4801.67,"sma_120":5394.75},{"date":"2024-10-29","open":5460,"high":5750,"low":5170,"close":5350,"volume":780587,"rsi_14":70.91,"sma_20":4597.5,"sma_60":4791.67,"sma_120":5396.25},{"date":"2024-10-30","open":5350,"high":5350,"low":5120,"close":5200,"volume":174764,"rsi_14":70.64,"sma_20":4634.0,"sma_60":4781.67,"sma_120":5397.5},{"date":"2024-10-31","open":4995,"high":5000,"low":4800,"close":4870,"volume":159858,"rsi_14":63.44,"sma_20":4659.5,"sma_60":4771.17,"sma_120":5394.92},{"date":"2024-11-01","open":5060,"high":5090,"low":4695,"close":4760,"volume":137134,"rsi_14":61.35,"sma_20":4685.0,"sma_60":4757.17,"sma_120":5391.42},{"date":"2024-11-04","open":4740,"high":4900,"low":4605,"close":4900,"volume":68333,"rsi_14":62.52,"sma_20":4718.5,"sma_60":4741.83,"sma_120":5384.92},{"date":"2024-11-05","open":4895,"high":4940,"low":4785,"close":4940,"volume":77325,"rsi_14":62.76,"sma_20":4751.75,"sma_60":4733.0,"sma_120":5378.17},{"date":"2024-11-06","open":5040,"high":5140,"low":4875,"close":5070,"volume":225698,"rsi_14":55.58,"sma_20":4792.75,"sma_60":4737.42,"sma_120":5372.5},{"date":"2024-11-07","open":5253,"high":5253,"low":4984,"close":5070,"volume":100006,"rsi_14":55.68,"sma_20":4837.25,"sma_60":4736.42,"sma_120":5366.83},{"date":"2024-11-08","open":5000,"high":5070,"low":4920,"close":4945,"volume":84565,"rsi_14":51.87,"sma_20":4880.5,"sma_60":4730.17,"sma_120":5360.21},{"date":"2024-11-11","open":4950,"high":5050,"low":4815,"close":4825,"volume":97865,"rsi_14":38.16,"sma_20":4918.25,"sma_60":4723.92,"sma_120":5354.0},{"date":"2024-11-12","open":4790,"high":4920,"low":4630,"close":4730,"volume":110061,"rsi_14":39.34,"sma_20":4949.0,"sma_60":4710.92,"sma_120":5346.92},{"date":"2024-11-13","open":4760,"high":4950,"low":4540,"close":4585,"volume":116086,"rsi_14":35.67,"sma_20":4971.5,"sma_60":4696.67,"sma_120":5340.71},{"date":"2024-11-14","open":4655,"high":4710,"low":4355,"close":4660,"volume":91302,"rsi_14":44.59,"sma_20":4965.75,"sma_60":4687.17,"sma_120":5333.79},{"date":"2024-11-15","open":4700,"high":4700,"low":4385,"close":4495,"volume":124212,"rsi_14":25.08,"sma_20":4955.5,"sma_60":4675.08,"sma_120":5325.67},{"date":"2024-11-18","open":4500,"high":4690,"low":4500,"close":4570,"volume":53147,"rsi_14":27.06,"sma_20":4941.5,"sma_60":4666.42,"sma_120":5317.75},{"date":"2024-11-19","open":4580,"high":4780,"low":4570,"close":4765,"volume":68890,"rsi_14":37.54,"sma_20":4912.75,"sma_60":4664.92,"sma_120":5311.46},{"date":"2024-11-20","open":4765,"high":4875,"low":4595,"close":4595,"volume":57617,"rsi_14":41.32,"sma_20":4883.5,"sma_60":4658.0,"sma_120":5303.5},{"date":"2024-11-21","open":4600,"high":4845,"low":4545,"close":4550,"volume":37049,"rsi_14":43.09,"sma_20":4850.0,"sma_60":4649.83,"sma_120":5291.83},{"date":"2024-11-22","open":4550,"high":4840,"low":4550,"close":4730,"volume":45873,"rsi_14":44.55,"sma_20":4843.0,"sma_60":4646.5,"sma_120":5266.83},{"date":"2024-11-25","open":4860,"high":4860,"low":4695,"close":4770,"volume":37056,"rsi_14":44.55,"sma_20":4815.5,"sma_60":4642.33,"sma_120":5248.08},{"date":"2024-11-26","open":4695,"high":4740,"low":4640,"close":4705,"volume":59762,"rsi_14":37.79,"sma_20":4783.25,"sma_60":4640.75,"sma_120":5225.62},{"date":"2024-11-27","open":4660,"high":4860,"low":4550,"close":4575,"volume":44682,"rsi_14":36.33,"sma_20":4752.0,"sma_60":4636.58,"sma_120":5205.33},{"date":"2024-11-28","open":4575,"high":4700,"low":4540,"close":4570,"volume":27054,"rsi_14":37.54,"sma_20":4737.0,"sma_60":4634.75,"sma_120":5187.67},{"date":"2024-11-29","open":4570,"high":4595,"low":4430,"close":4470,"volume":50447,"rsi_14":38.05,"sma_20":4722.5,"sma_60":4630.92,"sma_120":5172.42},{"date":"2024-12-02","open":4435,"high":4575,"low":4290,"close":4300,"volume":41130,"rsi_14":36.22,"sma_20":4692.5,"sma_60":4623.08,"sma_120":5158.0},{"date":"2024-12-03","open":4300,"high":4400,"low":4300,"close":4400,"volume":16901,"rsi_14":43.89,"sma_20":4665.5,"sma_60":4616.92,"sma_120":5146.0},{"date":"2024-12-04","open":4205,"high":4315,"low":3875,"close":3970,"volume":146346,"rsi_14":31.55,"sma_20":4610.5,"sma_60":4605.67,"sma_120":5126.17},{"date":"2024-12-05","open":4050,"high":4050,"low":3845,"close":3955,"volume":58041,"rsi_14":34.3,"sma_20":4558.25,"sma_60":4594.42,"sma_120":5108.12},{"date":"2024-12-06","open":3950,"high":3990,"low":3600,"close":3680,"volume":96180,"rsi_14":26.82,"sma_20":4495.0,"sma_60":4581.17,"sma_120":5088.21},{"date":"2024-12-09","open":3600,"high":3680,"low":3290,"close":3350,"volume":80328,"rsi_14":15.57,"sma_20":4421.25,"sma_60":4566.08,"sma_120":5067.62},{"date":"2024-12-10","open":3350,"high":3645,"low":3350,"close":3595,"volume":49004,"rsi_14":26.53,"sma_20":4364.5,"sma_60":4554.17,"sma_120":5047.67},{"date":"2024-12-11","open":3560,"high":3835,"low":3520,"close":3825,"volume":49107,"rsi_14":34.34,"sma_20":4326.5,"sma_60":4547.83,"sma_120":5031.62},{"date":"2024-12-12","open":3920,"high":3920,"low":3735,"close":3800,"volume":34778,"rsi_14":28.47,"sma_20":4283.5,"sma_60":4540.67,"sma_120":5014.54},{"date":"2024-12-13","open":3790,"high":3860,"low":3740,"close":3800,"volume":39937,"rsi_14":27.12,"sma_20":4248.75,"sma_60":4526.17,"sma_120":4996.54},{"date":"2024-12-16","open":3810,"high":4055,"low":3810,"close":4050,"volume":71420,"rsi_14":35.79,"sma_20":4222.75,"sma_60":4516.83,"sma_120":4981.38},{"date":"2024-12-17","open":4095,"high":4140,"low":4015,"close":4080,"volume":75136,"rsi_14":38.78,"sma_20":4188.5,"sma_60":4507.0,"sma_120":4967.04},{"date":"2024-12-18","open":4300,"high":4305,"low":4015,"close":4105,"volume":95017,"rsi_14":39.55,"sma_20":4164.0,"sma_60":4500.42,"sma_120":4954.5},{"date":"2024-12-19","open":3980,"high":4090,"low":3980,"close":4085,"volume":22305,"rsi_14":41.03,"sma_20":4140.75,"sma_60":4494.58,"sma_120":4941.04},{"date":"2024-12-20","open":4165,"high":4235,"low":3900,"close":3905,"volume":52434,"rsi_14":40.84,"sma_20":4099.5,"sma_60":4485.17,"sma_120":4927.08},{"date":"2024-12-23","open":3960,"high":4105,"low":3890,"close":4070,"volume":43309,"rsi_14":42.57,"sma_20":4064.5,"sma_60":4478.83,"sma_120":4912.08},{"date":"2024-12-24","open":4080,"high":4100,"low":4000,"close":4025,"volume":26529,"rsi_14":51.5,"sma_20":4030.5,"sma_60":4470.42,"sma_120":4898.04},{"date":"2024-12-26","open":4025,"high":4070,"low":3900,"close":3900,"volume":36245,"rsi_14":48.59,"sma_20":3996.75,"sma_60":4460.92,"sma_120":4885.04},{"date":"2024-12-27","open":3895,"high":3930,"low":3775,"close":3850,"volume":33055,"rsi_14":54.94,"sma_20":3960.75,"sma_60":4452.42,"sma_120":4873.12},{"date":"2024-12-30","open":3850,"high":3890,"low":3510,"close":3865,"volume":34018,"rsi_14":68.33,"sma_20":3930.5,"sma_60":4446.0,"sma_120":4863.0},{"date":"2025-01-02","open":3845,"high":3925,"low":3790,"close":3885,"volume":28697,"rsi_14":62.29,"sma_20":3909.75,"sma_60":4440.25,"sma_120":4852.04},{"date":"2025-01-03","open":4120,"high":4120,"low":3845,"close":3895,"volume":46132,"rsi_14":53.65,"sma_20":3884.5,"sma_60":4433.92,"sma_120":4841.33},{"date":"2025-01-06","open":3930,"high":4020,"low":3815,"close":4020,"volume":37447,"rsi_14":60.38,"sma_20":3887.0,"sma_60":4430.08,"sma_120":4829.08},{"date":"2025-01-07","open":3980,"high":4035,"low":3975,"close":4010,"volume":30044,"rsi_14":59.81,"sma_20":3889.75,"sma_60":4428.42,"sma_120":4803.08},{"date":"2025-01-08","open":3990,"high":4005,"low":3945,"close":3995,"volume":15244,"rsi_14":46.71,"sma_20":3905.5,"sma_60":4427.0,"sma_120":4776.88},{"date":"2025-01-09","open":3955,"high":4045,"low":3865,"close":4045,"volume":24258,"rsi_14":47.95,"sma_20":3940.25,"sma_60":4426.58,"sma_120":4752.0},{"date":"2025-01-10","open":4260,"high":4390,"low":4015,"close":4110,"volume":180681,"rsi_14":50.28,"sma_20":3966.0,"sma_60":4426.5,"sma_120":4723.75},{"date":"2025-01-13","open":4195,"high":5200,"low":4115,"close":4600,"volume":1781542,"rsi_14":68.86,"sma_20":4004.75,"sma_60":4434.25,"sma_120":4699.83},{"date":"2025-01-14","open":4650,"high":4650,"low":4440,"close":4510,"volume":175459,"rsi_14":73.73,"sma_20":4040.25,"sma_60":4429.83,"sma_120":4681.42},{"date":"2025-01-15","open":4500,"high":4550,"low":4360,"close":4440,"volume":112656,"rsi_14":65.68,"sma_20":4072.25,"sma_60":4425.5,"sma_120":4664.42},{"date":"2025-01-16","open":4500,"high":4575,"low":4450,"close":4525,"volume":106749,"rsi_14":70.49,"sma_20":4096.0,"sma_60":4420.08,"sma_120":4645.96},{"date":"2025-01-17","open":4900,"high":5880,"low":4665,"close":5120,"volume":6749210,"rsi_14":86.09,"sma_20":4148.0,"sma_60":4416.42,"sma_120":4636.96},{"date":"2025-01-20","open":5120,"high":5350,"low":4960,"close":5020,"volume":1142120,"rsi_14":83.62,"sma_20":4193.75,"sma_60":4413.75,"sma_120":4626.29},{"date":"2025-01-21","open":4975,"high":5220,"low":4880,"close":4945,"volume":286820,"rsi_14":80.0,"sma_20":4236.75,"sma_60":4409.17,"sma_120":4616.75},{"date":"2025-01-22","open":5010,"high":5290,"low":5010,"close":5220,"volume":594354,"rsi_14":82.48,"sma_20":4302.5,"sma_60":4415.0,"sma_120":4610.58},{"date":"2025-01-23","open":5290,"high":5290,"low":4945,"close":4980,"volume":310312,"rsi_14":73.74,"sma_20":4348.0,"sma_60":4409.33,"sma_120":4605.5},{"date":"2025-01-24","open":5190,"high":5200,"low":4905,"close":5020,"volume":248518,"rsi_14":72.73,"sma_20":4397.75,"sma_60":4403.83,"sma_120":4597.75},{"date":"2025-01-31","open":4970,"high":4970,"low":4670,"close":4745,"volume":189329,"rsi_14":64.91,"sma_20":4440.0,"sma_60":4396.25,"sma_120":4588.96},{"date":"2025-02-03","open":4685,"high":4705,"low":4505,"close":4650,"volume":187585,"rsi_14":62.87,"sma_20":4480.0,"sma_60":4392.58,"sma_120":4581.88},{"date":"2025-02-04","open":4660,"high":4880,"low":4640,"close":4665,"volume":114350,"rsi_14":62.35,"sma_20":4520.0,"sma_60":4391.0,"sma_120":4574.08},{"date":"2025-02-05","open":4785,"high":4785,"low":4590,"close":4680,"volume":78306,"rsi_14":61.59,"sma_20":4559.75,"sma_60":4387.33,"sma_120":4564.58},{"date":"2025-02-06","open":4685,"high":4770,"low":4670,"close":4720,"volume":59230,"rsi_14":52.99,"sma_20":4601.0,"sma_60":4383.67,"sma_120":4558.33},{"date":"2025-02-07","open":4665,"high":4710,"low":4520,"close":4545,"volume":183405,"rsi_14":50.84,"sma_20":4627.25,"sma_60":4374.92,"sma_120":4556.17},{"date":"2025-02-10","open":4510,"high":4645,"low":4450,"close":4600,"volume":60085,"rsi_14":53.85,"sma_20":4656.75,"sma_60":4368.25,"sma_120":4552.33},{"date":"2025-02-11","open":4635,"high":4705,"low":4600,"close":4640,"volume":59359,"rsi_14":52.83,"sma_20":4689.0,"sma_60":4363.17,"sma_120":4546.67},{"date":"2025-02-12","open":4640,"high":5300,"low":4560,"close":4965,"volume":979544,"rsi_14":45.61,"sma_20":4735.0,"sma_60":4365.5,"sma_120":4544.71},{"date":"2025-02-13","open":5050,"high":5080,"low":4865,"close":4940,"volume":168873,"rsi_14":47.63,"sma_20":4776.5,"sma_60":4369.0,"sma_120":4539.96},{"date":"2025-02-14","open":4965,"high":5150,"low":4830,"close":4890,"volume":343523,"rsi_14":48.35,"sma_20":4791.0,"sma_60":4374.08,"sma_120":4535.38},{"date":"2025-02-17","open":4890,"high":5090,"low":4785,"close":5000,"volume":200431,"rsi_14":42.67,"sma_20":4815.5,"sma_60":4379.75,"sma_120":4533.46},{"date":"2025-02-18","open":5110,"high":5190,"low":5010,"close":5190,"volume":394129,"rsi_14":57.24,"sma_20":4853.0,"sma_60":4391.33,"sma_120":4533.21},{"date":"2025-02-19","open":5240,"high":5240,"low":5090,"close":5130,"volume":155949,"rsi_14":53.74,"sma_20":4883.25,"sma_60":4400.67,"sma_120":4533.54},{"date":"2025-02-20","open":5120,"high":5120,"low":4975,"close":5010,"volume":98790,"rsi_14":60.08,"sma_20":4877.75,"sma_60":4404.75,"sma_120":4534.83},{"date":"2025-02-21","open":4960,"high":5040,"low":4950,"close":5020,"volume":54980,"rsi_14":65.04,"sma_20":4877.75,"sma_60":4411.83,"sma_120":4534.92},{"date":"2025-02-24","open":4875,"high":4955,"low":4850,"close":4900,"volume":72415,"rsi_14":58.8,"sma_20":4875.5,"sma_60":4417.67,"sma_120":4533.75},{"date":"2025-02-25","open":4920,"high":4920,"low":4745,"close":4840,"volume":48791,"rsi_14":55.8,"sma_20":4856.5,"sma_60":4419.5,"sma_120":4533.0},{"date":"2025-02-26","open":4840,"high":4900,"low":4765,"close":4900,"volume":39450,"rsi_14":56.43,"sma_20":4852.5,"sma_60":4421.67,"sma_120":4532.0},{"date":"2025-02-27","open":4900,"high":4920,"low":4795,"close":4805,"volume":35423,"rsi_14":59.85,"sma_20":4841.75,"sma_60":4423.33,"sma_120":4532.04},{"date":"2025-02-28","open":4770,"high":4805,"low":4615,"close":4615,"volume":65072,"rsi_14":50.52,"sma_20":4835.25,"sma_60":4424.0,"sma_120":4530.29},{"date":"2025-03-04","open":4620,"high":4745,"low":4525,"close":4690,"volume":55030,"rsi_14":51.68,"sma_20":4837.25,"sma_60":4426.0,"sma_120":4530.38},{"date":"2025-03-05","open":4650,"high":4825,"low":4650,"close":4805,"volume":30074,"rsi_14":43.75,"sma_20":4844.25,"sma_60":4431.58,"sma_120":4531.25},{"date":"2025-03-06","open":4890,"high":4890,"low":4655,"close":4655,"volume":42247,"rsi_14":39.86,"sma_20":4843.0,"sma_60":4437.5,"sma_120":4530.29},{"date":"2025-03-07","open":4655,"high":4830,"low":4540,"close":4650,"volume":30645,"rsi_14":41.18,"sma_20":4839.5,"sma_60":4441.67,"sma_120":4529.29},{"date":"2025-03-10","open":4815,"high":4815,"low":4550,"close":4550,"volume":30824,"rsi_14":33.33,"sma_20":4839.75,"sma_60":4451.33,"sma_120":4528.5},{"date":"2025-03-11","open":4500,"high":4500,"low":4305,"close":4430,"volume":49138,"rsi_14":20.31,"sma_20":4831.25,"sma_60":4459.25,"sma_120":4526.83},{"date":"2025-03-12","open":4430,"high":4600,"low":4430,"close":4445,"volume":26501,"rsi_14":22.27,"sma_20":4821.5,"sma_60":4472.0,"sma_120":4526.58},{"date":"2025-03-13","open":4445,"high":4595,"low":4445,"close":4490,"volume":22935,"rsi_14":27.59,"sma_20":4797.75,"sma_60":4491.0,"sma_120":4528.54},{"date":"2025-03-14","open":4430,"high":4550,"low":4430,"close":4510,"volume":17471,"rsi_14":28.21,"sma_20":4776.25,"sma_60":4506.25,"sma_120":4530.21},{"date":"2025-03-17","open":4550,"high":4552,"low":4415,"close":4480,"volume":36627,"rsi_14":30.56,"sma_20":4755.75,"sma_60":4517.17,"sma_120":4532.5},{"date":"2025-03-18","open":4480,"high":4500,"low":4410,"close":4415,"volume":24545,"rsi_14":30.41,"sma_20":4726.5,"sma_60":4527.42,"sma_120":4534.04},{"date":"2025-03-19","open":4455,"high":4470,"low":4100,"close":4100,"volume":170864,"rsi_14":20.15,"sma_20":4672.0,"sma_60":4532.42,"sma_120":4529.29},{"date":"2025-03-20","open":3635,"high":3845,"low":3330,"close":3700,"volume":620067,"rsi_14":16.41,"sma_20":4600.5,"sma_60":4526.58,"sma_120":4521.71},{"date":"2025-03-21","open":3680,"high":3945,"low":3680,"close":3930,"volume":127041,"rsi_14":29.67,"sma_20":4546.5,"sma_60":4524.08,"sma_120":4515.54},{"date":"2025-03-24","open":3930,"high":3995,"low":3805,"close":3900,"volume":44549,"rsi_14":25.91,"sma_20":4490.5,"sma_60":4520.67,"sma_120":4510.54},{"date":"2025-03-25","open":3935,"high":4020,"low":3865,"close":3870,"volume":32781,"rsi_14":19.94,"sma_20":4439.0,"sma_60":4517.08,"sma_120":4505.83},{"date":"2025-03-26","open":3875,"high":3955,"low":3870,"close":3940,"volume":18921,"rsi_14":25.76,"sma_20":4394.0,"sma_60":4517.67,"sma_120":4501.42},{"date":"2025-03-27","open":3910,"high":3930,"low":3840,"close":3855,"volume":24067,"rsi_14":24.44,"sma_20":4341.75,"sma_60":4514.08,"sma_120":4496.46},{"date":"2025-03-28","open":3855,"high":3875,"low":3655,"close":3835,"volume":29377,"rsi_14":25.76,"sma_20":4293.25,"sma_60":4510.92,"sma_120":4490.67},{"date":"2025-03-31","open":3835,"high":3835,"low":3630,"close":3750,"volume":33771,"rsi_14":26.39,"sma_20":4250.0,"sma_60":4508.42,"sma_120":4484.67},{"date":"2025-04-01","open":3755,"high":4050,"low":3755,"close":4020,"volume":49593,"rsi_14":37.46,"sma_20":4216.5,"sma_60":4511.25,"sma_120":4481.83},{"date":"2025-04-02","open":4045,"high":4095,"low":3970,"close":3990,"volume":34280,"rsi_14":35.12,"sma_20":4175.75,"sma_60":4513.33,"sma_120":4479.67},{"date":"2025-04-03","open":3935,"high":4045,"low":3805,"close":4015,"volume":26895,"rsi_14":35.31,"sma_20":4143.75,"sma_60":4515.5,"sma_120":4477.88},{"date":"2025-04-04","open":3995,"high":4045,"low":3705,"close":3880,"volume":40560,"rsi_14":33.24,"sma_20":4105.25,"sma_60":4515.25,"sma_120":4474.58},{"date":"2025-04-07","open":3845,"high":3845,"low":3655,"close":3665,"volume":60780,"rsi_14":30.67,"sma_20":4061.0,"sma_60":4509.33,"sma_120":4469.71},{"date":"2025-04-08","open":3670,"high":3825,"low":3665,"close":3800,"volume":27246,"rsi_14":41.48,"sma_20":4029.5,"sma_60":4505.83,"sma_120":4467.12},{"date":"2025-04-09","open":3850,"high":3850,"low":3515,"close":3605,"volume":51741,"rsi_14":46.95,"sma_20":3987.5,"sma_60":4499.33,"sma_120":4463.17},{"date":"2025-04-10","open":3780,"high":3850,"low":3705,"close":3850,"volume":32291,"rsi_14":47.45,"sma_20":3955.5,"sma_60":4496.08,"sma_120":4461.33},{"date":"2025-04-11","open":3825,"high":4030,"low":3820,"close":4000,"volume":57890,"rsi_14":52.96,"sma_20":3930.0,"sma_60":4494.25,"sma_120":4460.38},{"date":"2025-04-14","open":4015,"high":4150,"low":3985,"close":4145,"volume":94166,"rsi_14":57.62,"sma_20":3913.25,"sma_60":4486.67,"sma_120":4460.46},{"date":"2025-04-15","open":4140,"high":4335,"low":4075,"close":4300,"volume":87079,"rsi_14":59.52,"sma_20":3907.5,"sma_60":4483.17,"sma_120":4456.5},{"date":"2025-04-16","open":4260,"high":4280,"low":4140,"close":4150,"volume":41560,"rsi_14":57.54,"sma_20":3910.0,"sma_60":4478.33,"sma_120":4451.92},{"date":"2025-04-17","open":4230,"high":4300,"low":4130,"close":4215,"volume":46429,"rsi_14":59.5,"sma_20":3935.75,"sma_60":4473.17,"sma_120":4446.62},{"date":"2025-04-18","open":4295,"high":4345,"low":4200,"close":4315,"volume":58380,"rsi_14":64.02,"sma_20":3955.0,"sma_60":4459.75,"sma_120":4438.08},{"date":"2025-04-21","open":4500,"high":4500,"low":4220,"close":4285,"volume":71716,"rsi_14":57.46,"sma_20":3974.25,"sma_60":4447.5,"sma_120":4430.62},{"date":"2025-04-22","open":4285,"high":4285,"low":4185,"close":4215,"volume":36270,"rsi_14":56.2,"sma_20":3991.5,"sma_60":4435.33,"sma_120":4422.25},{"date":"2025-04-23","open":4340,"high":4375,"low":4200,"close":4275,"volume":48470,"rsi_14":57.03,"sma_20":4008.25,"sma_60":4419.58,"sma_120":4417.29},{"date":"2025-04-24","open":4275,"high":4365,"low":4270,"close":4305,"volume":41199,"rsi_14":62.18,"sma_20":4030.75,"sma_60":4408.33,"sma_120":4408.83},{"date":"2025-04-25","open":4465,"high":4565,"low":4310,"close":4390,"volume":80238,"rsi_14":72.45,"sma_20":4058.5,"sma_60":4397.83,"sma_120":4400.83},{"date":"2025-04-28","open":4390,"high":4450,"low":4340,"close":4375,"volume":43444,"rsi_14":69.23,"sma_20":4089.75,"sma_60":4391.67,"sma_120":4393.96},{"date":"2025-04-29","open":4375,"high":4445,"low":4330,"close":4420,"volume":39697,"rsi_14":80.3,"sma_20":4109.75,"sma_60":4387.83,"sma_120":4390.21},{"date":"2025-04-30","open":4420,"high":4435,"low":4290,"close":4300,"volume":35246,"rsi_14":68.44,"sma_20":4125.25,"sma_60":4381.75,"sma_120":4386.38},{"date":"2025-05-02","open":4445,"high":4545,"low":4190,"close":4280,"volume":96601,"rsi_14":62.84,"sma_20":4138.5,"sma_60":4375.08,"sma_120":4381.21},{"date":"2025-05-07","open":4070,"high":4275,"low":4070,"close":4220,"volume":60268,"rsi_14":53.73,"sma_20":4155.5,"sma_60":4366.75,"sma_120":4375.21},{"date":"2025-05-08","open":4220,"high":4310,"low":4175,"close":4290,"volume":24468,"rsi_14":49.46,"sma_20":4186.75,"sma_60":4362.5,"sma_120":4368.71},{"date":"2025-05-09","open":4265,"high":4315,"low":4220,"close":4270,"volume":45782,"rsi_14":57.59,"sma_20":4210.25,"sma_60":4357.0,"sma_120":4362.62},{"date":"2025-05-12","open":4260,"high":4400,"low":4260,"close":4350,"volume":27757,"rsi_14":58.39,"sma_20":4247.5,"sma_60":4352.17,"sma_120":4357.67},{"date":"2025-05-13","open":4325,"high":4350,"low":4230,"close":4240,"volume":28259,"rsi_14":45.4,"sma_20":4267.0,"sma_60":4340.08,"sma_120":4352.79},{"date":"2025-05-14","open":3835,"high":4235,"low":3835,"close":4155,"volume":106180,"rsi_14":42.53,"sma_20":4274.75,"sma_60":4327.0,"sma_120":4348.0},{"date":"2025-05-15","open":4295,"high":4295,"low":4115,"close":4165,"volume":80116,"rsi_14":46.91,"sma_20":4275.75,"sma_60":4314.92,"sma_120":4344.5},{"date":"2025-05-16","open":4140,"high":4215,"low":3945,"close":3975,"volume":135444,"rsi_14":34.04,"sma_20":4259.5,"sma_60":4297.83,"sma_120":4338.79},{"date":"2025-05-19","open":4005,"high":4085,"low":3935,"close":3950,"volume":69813,"rsi_14":31.02,"sma_20":4249.5,"sma_60":4277.17,"sma_120":4334.25},{"date":"2025-05-20","open":3950,"high":4095,"low":3950,"close":4020,"volume":28736,"rsi_14":29.89,"sma_20":4239.75,"sma_60":4258.67,"sma_120":4329.67},{"date":"2025-05-21","open":4100,"high":4125,"low":4020,"close":4060,"volume":23764,"rsi_14":33.33,"sma_20":4227.0,"sma_60":4242.83,"sma_120":4323.79},{"date":"2025-05-22","open":4055,"high":4190,"low":3990,"close":4065,"volume":33302,"rsi_14":30.39,"sma_20":4216.0,"sma_60":4226.92,"sma_120":4319.38},{"date":"2025-05-23","open":4165,"high":4845,"low":4125,"close":4650,"volume":1275771,"rsi_14":62.77,"sma_20":4237.75,"sma_60":4222.75,"sma_120":4320.21},{"date":"2025-05-26","open":4885,"high":5080,"low":4450,"close":4495,"volume":500284,"rsi_14":57.14,"sma_20":4248.75,"sma_60":4217.0,"sma_120":4318.25},{"date":"2025-05-27","open":4495,"high":4545,"low":4350,"close":4480,"volume":143914,"rsi_14":58.9,"sma_20":4257.5,"sma_60":4210.0,"sma_120":4315.83},{"date":"2025-05-28","open":4545,"high":4545,"low":4200,"close":4215,"volume":152864,"rsi_14":47.73,"sma_20":4248.75,"sma_60":4200.17,"sma_120":4311.75},{"date":"2025-05-29","open":4180,"high":4345,"low":4180,"close":4265,"volume":51172,"rsi_14":49.85,"sma_20":4243.25,"sma_60":4194.33,"sma_120":4309.17},{"date":"2025-05-30","open":4230,"high":4230,"low":4115,"close":4130,"volume":54533,"rsi_14":43.68,"sma_20":4228.75,"sma_60":4185.0,"sma_120":4305.5},{"date":"2025-06-02","open":4125,"high":4245,"low":4030,"close":4070,"volume":72627,"rsi_14":44.97,"sma_20":4217.25,"sma_60":4172.75,"sma_120":4302.17},{"date":"2025-06-04","open":4060,"high":4125,"low":4020,"close":4070,"volume":43059,"rsi_14":47.35,"sma_20":4206.75,"sma_60":4163.0,"sma_120":4300.25},{"date":"2025-06-05","open":4335,"high":4630,"low":4170,"close":4265,"volume":334579,"rsi_14":52.79,"sma_20":4209.0,"sma_60":4156.58,"sma_120":4299.12},{"date":"2025-06-09","open":4305,"high":4445,"low":4275,"close":4320,"volume":110373,"rsi_14":60.42,"sma_20":4210.5,"sma_60":4152.75,"sma_120":4302.04},{"date":"2025-06-10","open":4325,"high":4325,"low":4205,"close":4225,"volume":74701,"rsi_14":57.97,"sma_20":4208.25,"sma_60":4149.33,"sma_120":4304.29},{"date":"2025-06-11","open":4225,"high":4340,"low":4225,"close":4290,"volume":34601,"rsi_14":57.85,"sma_20":4205.25,"sma_60":4146.75,"sma_120":4309.38},{"date":"2025-06-12","open":4395,"high":4780,"low":4360,"close":4520,"volume":417127,"rsi_14":62.04,"sma_20":4219.25,"sma_60":4147.25,"sma_120":4319.12},{"date":"2025-06-13","open":4520,"high":4550,"low":4280,"close":4395,"volume":111146,"rsi_14":58.13,"sma_20":4231.25,"sma_60":4145.33,"sma_120":4325.79},{"date":"2025-06-16","open":4400,"high":4500,"low":4300,"close":4455,"volume":113527,"rsi_14":43.52,"sma_20":4245.75,"sma_60":4144.92,"sma_120":4331.04},{"date":"2025-06-17","open":4560,"high":4675,"low":4360,"close":4440,"volume":144583,"rsi_14":47.99,"sma_20":4269.0,"sma_60":4145.33,"sma_120":4336.38},{"date":"2025-06-18","open":4405,"high":4460,"low":4315,"close":4440,"volume":60550,"rsi_14":48.52,"sma_20":4293.5,"sma_60":4151.0,"sma_120":4341.71},{"date":"2025-06-19","open":4440,"high":4930,"low":4355,"close":4745,"volume":373709,"rsi_14":69.06,"sma_20":4329.75,"sma_60":4168.42,"sma_120":4347.5},{"date":"2025-06-20","open":4785,"high":4785,"low":4505,"close":4590,"volume":142086,"rsi_14":60.87,"sma_20":4356.25,"sma_60":4179.42,"sma_120":4351.75},{"date":"2025-06-23","open":4555,"high":4625,"low":4370,"close":4485,"volume":109511,"rsi_14":62.12,"sma_20":4377.25,"sma_60":4189.17,"sma_120":4354.92},{"date":"2025-06-24","open":4510,"high":4545,"low":4395,"close":4485,"volume":68907,"rsi_14":64.77,"sma_20":4369.0,"sma_60":4199.42,"sma_120":4358.25},{"date":"2025-06-25","open":4545,"high":4545,"low":4375,"close":4445,"volume":64337,"rsi_14":62.98,"sma_20":4366.5,"sma_60":4207.83,"sma_120":4362.75},{"date":"2025-06-26","open":4445,"high":4445,"low":4320,"close":4375,"volume":56886,"rsi_14":54.17,"sma_20":4361.25,"sma_60":4216.5,"sma_120":4365.29},{"date":"2025-06-27","open":4385,"high":4495,"low":4362,"close":4365,"volume":39630,"rsi_14":51.76,"sma_20":4368.75,"sma_60":4225.33,"sma_120":4368.12},{"date":"2025-06-30","open":4370,"high":4470,"low":4310,"close":4355,"volume":33941,"rsi_14":55.46,"sma_20":4373.25,"sma_60":4235.42,"sma_120":4371.92},{"date":"2025-07-01","open":4355,"high":4430,"low":4310,"close":4310,"volume":40941,"rsi_14":50.85,"sma_20":4382.25,"sma_60":4240.25,"sma_120":4375.75},{"date":"2025-07-02","open":4330,"high":4385,"low":4225,"close":4365,"volume":47810,"rsi_14":42.21,"sma_20":4397.0,"sma_60":4246.5,"sma_120":4379.92},{"date":"2025-07-03","open":4365,"high":4425,"low":4280,"close":4375,"volume":57835,"rsi_14":48.86,"sma_20":4412.25,"sma_60":4252.5,"sma_120":4384.0},{"date":"2025-07-04","open":4415,"high":4450,"low":4330,"close":4330,"volume":51071,"rsi_14":42.77,"sma_20":4415.5,"sma_60":4260.0,"sma_120":4387.62},{"date":"2025-07-07","open":4330,"high":4330,"low":4245,"close":4265,"volume":28438,"rsi_14":40.44,"sma_20":4412.75,"sma_60":4270.0,"sma_120":4389.67},{"date":"2025-07-08","open":4265,"high":4325,"low":4230,"close":4255,"volume":18902,"rsi_14":40.0,"sma_20":4414.25,"sma_60":4277.58,"sma_120":4391.71},{"date":"2025-07-09","open":4255,"high":4285,"low":4230,"close":4250,"volume":18092,"rsi_14":10.4,"sma_20":4412.25,"sma_60":4288.33,"sma_120":4393.83},{"date":"2025-07-10","open":4250,"high":4320,"low":4205,"close":4235,"volume":29197,"rsi_14":13.4,"sma_20":4398.0,"sma_60":4294.75,"sma_120":4395.42},{"date":"2025-07-11","open":4220,"high":4255,"low":4205,"close":4210,"volume":23920,"rsi_14":16.05,"sma_20":4388.75,"sma_60":4298.25,"sma_120":4396.25},{"date":"2025-07-14","open":4200,"high":4205,"low":4120,"close":4140,"volume":33350,"rsi_14":13.68,"sma_20":4373.0,"sma_60":4298.17,"sma_120":4392.42},{"date":"2025-07-15","open":4140,"high":4195,"low":4125,"close":4155,"volume":21352,"rsi_14":17.78,"sma_20":4358.75,"sma_60":4295.75,"sma_120":4389.46},{"date":"2025-07-16","open":4135,"high":4225,"low":4105,"close":4120,"volume":20849,"rsi_14":19.28,"sma_20":4342.75,"sma_60":4295.25,"sma_120":4386.79},{"date":"2025-07-17","open":4160,"high":4160,"low":4090,"close":4135,"volume":22645,"rsi_14":22.62,"sma_20":4312.25,"sma_60":4293.92,"sma_120":4383.54},{"date":"2025-07-18","open":4160,"high":4160,"low":4080,"close":4100,"volume":32223,"rsi_14":21.35,"sma_20":4287.75,"sma_60":4290.33,"sma_120":4375.04},{"date":"2025-07-21","open":4070,"high":4160,"low":4055,"close":4090,"volume":31751,"rsi_14":23.17,"sma_20":4268.0,"sma_60":4287.08,"sma_120":4367.29},{"date":"2025-07-22","open":4090,"high":4320,"low":3915,"close":3925,"volume":154050,"rsi_14":7.69,"sma_20":4240.0,"sma_60":4282.25,"sma_120":4358.79},{"date":"2025-07-23","open":3915,"high":3970,"low":3845,"close":3900,"volume":50569,"rsi_14":5.61,"sma_20":4212.75,"sma_60":4276.0,"sma_120":4347.79},{"date":"2025-07-24","open":3945,"high":3970,"low":3850,"close":3850,"volume":30611,"rsi_14":5.56,"sma_20":4186.5,"sma_60":4268.42,"sma_120":4338.38},{"date":"2025-07-25","open":3890,"high":3975,"low":3795,"close":3830,"volume":46168,"rsi_14":6.06,"sma_20":4159.75,"sma_60":4259.08,"sma_120":4328.46},{"date":"2025-07-28","open":3830,"high":3940,"low":3805,"close":3940,"volume":17296,"rsi_14":23.53,"sma_20":4139.0,"sma_60":4251.83,"sma_120":4321.75},{"date":"2025-07-29","open":3940,"high":3940,"low":3815,"close":3850,"volume":16067,"rsi_14":20.59,"sma_20":4116.0,"sma_60":4242.33,"sma_120":4315.08},{"date":"2025-07-30","open":3850,"high":3850,"low":3815,"close":3820,"volume":12777,"rsi_14":20.14,"sma_20":4088.75,"sma_60":4234.33,"sma_120":4308.04},{"date":"2025-07-31","open":3945,"high":3945,"low":3805,"close":3825,"volume":10079,"rsi_14":21.48,"sma_20":4061.25,"sma_60":4226.75,"sma_120":4300.92},{"date":"2025-08-01","open":3825,"high":3825,"low":3570,"close":3580,"volume":94890,"rsi_14":17.06,"sma_20":4023.75,"sma_60":4216.08,"sma_120":4291.42},{"date":"2025-08-04","open":3580,"high":3660,"low":3550,"close":3610,"volume":46832,"rsi_14":18.5,"sma_20":3991.0,"sma_60":4204.75,"sma_120":4283.62},{"date":"2025-08-05","open":3610,"high":3715,"low":3610,"close":3640,"volume":14918,"rsi_14":22.09,"sma_20":3960.25,"sma_60":4194.25,"sma_120":4275.62},{"date":"2025-08-06","open":3660,"high":3745,"low":3605,"close":3720,"volume":19346,"rsi_14":27.57,"sma_20":3933.75,"sma_60":4183.75,"sma_120":4267.96},{"date":"2025-08-07","open":3725,"high":3745,"low":3645,"close":3660,"volume":21614,"rsi_14":26.84,"sma_20":3905.0,"sma_60":4174.08,"sma_120":4257.08},{"date":"2025-08-08","open":3685,"high":3745,"low":3670,"close":3670,"volume":14126,"rsi_14":27.89,"sma_20":3878.0,"sma_60":4166.0,"sma_120":4246.5},{"date":"2025-08-11","open":3675,"high":3880,"low":3675,"close":3805,"volume":30632,"rsi_14":43.48,"sma_20":3861.25,"sma_60":4160.0,"sma_120":4237.46},{"date":"2025-08-12","open":3815,"high":3880,"low":3815,"close":3820,"volume":26343,"rsi_14":45.6,"sma_20":3844.5,"sma_60":4157.42,"sma_120":4227.62},{"date":"2025-08-13","open":3820,"high":3850,"low":3715,"close":3770,"volume":12984,"rsi_14":45.6,"sma_20":3827.0,"sma_60":4154.42,"sma_120":4215.79},{"date":"2025-08-14","open":3750,"high":3820,"low":3720,"close":3725,"volume":19232,"rsi_14":44.39,"sma_20":3806.5,"sma_60":4149.5,"sma_120":4204.08},{"date":"2025-08-18","open":3700,"high":3770,"low":3650,"close":3660,"volume":17753,"rsi_14":34.27,"sma_20":3784.5,"sma_60":4142.83,"sma_120":4192.83},{"date":"2025-08-19","open":3630,"high":3640,"low":3380,"close":3420,"volume":70062,"rsi_14":29.33,"sma_20":3751.0,"sma_60":4132.08,"sma_120":4179.5},{"date":"2025-08-20","open":3420,"high":3450,"low":3075,"close":3345,"volume":82817,"rsi_14":28.11,"sma_20":3722.0,"sma_60":4110.33,"sma_120":4166.54},{"date":"2025-08-21","open":3415,"high":3620,"low":3335,"close":3410,"volume":106161,"rsi_14":31.88,"sma_20":3697.5,"sma_60":4092.25,"sma_120":4154.62},{"date":"2025-08-22","open":3420,"high":3525,"low":3420,"close":3470,"volume":32041,"rsi_14":44.27,"sma_20":3678.5,"sma_60":4075.42,"sma_120":4142.71},{"date":"2025-08-25","open":3570,"high":3570,"low":3480,"close":3510,"volume":15619,"rsi_14":44.85,"sma_20":3662.5,"sma_60":4063.67,"sma_120":4131.92},{"date":"2025-08-26","open":3590,"high":3595,"low":3385,"close":3390,"volume":48025,"rsi_14":38.21,"sma_20":3635.0,"sma_60":4049.08,"sma_120":4121.71},{"date":"2025-08-27","open":3410,"high":3420,"low":3360,"close":3385,"volume":19157,"rsi_14":32.99,"sma_20":3611.75,"sma_60":4036.67,"sma_120":4110.83},{"date":"2025-08-28","open":3500,"high":3500,"low":3360,"close":3360,"volume":17107,"rsi_14":34.21,"sma_20":3588.75,"sma_60":4024.83,"sma_120":4098.79},{"date":"2025-08-29","open":3480,"high":3480,"low":3290,"close":3300,"volume":34743,"rsi_14":31.5,"sma_20":3562.5,"sma_60":4012.0,"sma_120":4087.5},{"date":"2025-09-01","open":3295,"high":3295,"low":3250,"close":3255,"volume":17313,"rsi_14":19.78,"sma_20":3546.25,"sma_60":3995.17,"sma_120":4075.88},{"date":"2025-09-02","open":3300,"high":3315,"low":3185,"close":3235,"volume":18569,"rsi_14":18.03,"sma_20":3527.5,"sma_60":3977.08,"sma_120":4064.92},{"date":"2025-09-03","open":3300,"high":3300,"low":3210,"close":3235,"volume":24021,"rsi_14":19.08,"sma_20":3507.25,"sma_60":3960.58,"sma_120":4054.96},{"date":"2025-09-04","open":3335,"high":3335,"low":3235,"close":3285,"volume":13235,"rsi_14":24.71,"sma_20":3485.5,"sma_60":3943.83,"sma_120":4045.29},{"date":"2025-09-05","open":3300,"high":3300,"low":3175,"close":3185,"volume":25248,"rsi_14":23.76,"sma_20":3461.75,"sma_60":3921.58,"sma_120":4034.42},{"date":"2025-09-08","open":3185,"high":3200,"low":3095,"close":3095,"volume":47436,"rsi_14":28.48,"sma_20":3433.0,"sma_60":3899.92,"sma_120":4022.62},{"date":"2025-09-09","open":3180,"high":3235,"low":3105,"close":3195,"volume":21664,"rsi_14":40.38,"sma_20":3402.5,"sma_60":3878.92,"sma_120":4011.92},{"date":"2025-09-10","open":3195,"high":3230,"low":3120,"close":3145,"volume":39364,"rsi_14":32.68,"sma_20":3368.75,"sma_60":3857.33,"sma_120":4001.33},{"date":"2025-09-11","open":3145,"high":3195,"low":3115,"close":3165,"volume":25171,"rsi_14":28.97,"sma_20":3338.5,"sma_60":3836.08,"sma_120":3993.54},{"date":"2025-09-12","open":3165,"high":3215,"low":3120,"close":3180,"volume":23309,"rsi_14":26.43,"sma_20":3311.25,"sma_60":3810.0,"sma_120":3989.21},{"date":"2025-09-15","open":3180,"high":3180,"low":3080,"close":3130,"volume":21752,"rsi_14":29.37,"sma_20":3284.75,"sma_60":3785.67,"sma_120":3982.54},{"date":"2025-09-16","open":3130,"high":3200,"low":3105,"close":3125,"volume":16986,"rsi_14":29.37,"sma_20":3270.0,"sma_60":3763.0,"sma_120":3976.08},{"date":"2025-09-17","open":3150,"high":3150,"low":3055,"close":3115,"volume":16651,"rsi_14":30.08,"sma_20":3258.5,"sma_60":3740.17,"sma_120":3969.79},{"date":"2025-09-18","open":3110,"high":3130,"low":3050,"close":3070,"volume":25151,"rsi_14":31.09,"sma_20":3241.75,"sma_60":3717.33,"sma_120":3962.58},{"date":"2025-09-19","open":3075,"high":3150,"low":3075,"close":3105,"volume":10992,"rsi_14":37.07,"sma_20":3223.5,"sma_60":3696.17,"sma_120":3956.33},{"date":"2025-09-22","open":3115,"high":3155,"low":3070,"close":3100,"volume":20653,"rsi_14":38.05,"sma_20":3203.0,"sma_60":3675.08,"sma_120":3950.21},{"date":"2025-09-23","open":3100,"high":3150,"low":3055,"close":3070,"volume":27665,"rsi_14":36.13,"sma_20":3187.0,"sma_60":3653.67,"sma_120":3944.54},{"date":"2025-09-24","open":3090,"high":3140,"low":3060,"close":3080,"volume":22963,"rsi_14":31.53,"sma_20":3171.75,"sma_60":3633.17,"sma_120":3936.71},{"date":"2025-09-25","open":3090,"high":3090,"low":3015,"close":3045,"volume":19582,"rsi_14":35.71,"sma_20":3156.0,"sma_60":3611.17,"sma_120":3928.83},{"date":"2025-09-26","open":3045,"high":3050,"low":2970,"close":3005,"volume":26747,"rsi_14":39.77,"sma_20":3141.25,"sma_60":3588.33,"sma_120":3920.42},{"date":"2025-09-29","open":3005,"high":3095,"low":2980,"close":3000,"volume":15997,"rsi_14":21.74,"sma_20":3128.5,"sma_60":3566.17,"sma_120":3913.08},{"date":"2025-09-30","open":3045,"high":3045,"low":2955,"close":3000,"volume":14682,"rsi_14":25.42,"sma_20":3116.75,"sma_60":3545.08,"sma_120":3907.54},{"date":"2025-10-01","open":3000,"high":3000,"low":2950,"close":2950,"volume":13501,"rsi_14":16.92,"sma_20":3102.5,"sma_60":3523.33,"sma_120":3900.46},{"date":"2025-10-02","open":2950,"high":3010,"low":2920,"close":2955,"volume":13883,"rsi_14":14.29,"sma_20":3086.0,"sma_60":3501.75,"sma_120":3895.04},{"date":"2025-10-10","open":2955,"high":3095,"low":2905,"close":2910,"volume":30909,"rsi_14":14.52,"sma_20":3072.25,"sma_60":3479.67,"sma_120":3887.21},{"date":"2025-10-13","open":2860,"high":3050,"low":2820,"close":3000,"volume":52139,"rsi_14":34.18,"sma_20":3067.5,"sma_60":3459.5,"sma_120":3878.88},{"date":"2025-10-14","open":3030,"high":3195,"low":3005,"close":3120,"volume":75169,"rsi_14":50.5,"sma_20":3063.75,"sma_60":3442.5,"sma_120":3870.33},{"date":"2025-10-15","open":3140,"high":3345,"low":3035,"close":3345,"volume":118514,"rsi_14":69.57,"sma_20":3073.75,"sma_60":3429.0,"sma_120":3862.38},{"date":"2025-10-16","open":3350,"high":3395,"low":3235,"close":3275,"volume":41795,"rsi_14":61.64,"sma_20":3079.25,"sma_60":3414.92,"sma_120":3855.08},{"date":"2025-10-17","open":3255,"high":3270,"low":3175,"close":3185,"volume":17296,"rsi_14":55.21,"sma_20":3079.5,"sma_60":3399.08,"sma_120":3846.5},{"date":"2025-10-20","open":3185,"high":3185,"low":3000,"close":3050,"volume":58978,"rsi_14":48.91,"sma_20":3075.5,"sma_60":3381.58,"sma_120":3835.96},{"date":"2025-10-21","open":3060,"high":3160,"low":3060,"close":3095,"volume":24466,"rsi_14":50.79,"sma_20":3074.0,"sma_60":3365.0,"sma_120":3826.04},{"date":"2025-10-22","open":3095,"high":3115,"low":3020,"close":3070,"volume":17957,"rsi_14":51.32,"sma_20":3071.75,"sma_60":3350.75,"sma_120":3816.5},{"date":"2025-10-23","open":3085,"high":3105,"low":3010,"close":3045,"volume":20507,"rsi_14":52.15,"sma_20":3070.25,"sma_60":3336.5,"sma_120":3806.25},{"date":"2025-10-24","open":3035,"high":3335,"low":3035,"close":3300,"volume":74768,"rsi_14":62.71,"sma_20":3080.0,"sma_60":3327.33,"sma_120":3797.88},{"date":"2025-10-27","open":3310,"high":3330,"low":3170,"close":3260,"volume":39160,"rsi_14":60.66,"sma_20":3088.0,"sma_60":3317.83,"sma_120":3788.46},{"date":"2025-10-28","open":3255,"high":3270,"low":3170,"close":3225,"volume":52549,"rsi_14":61.41,"sma_20":3095.75,"sma_60":3305.92,"sma_120":3778.88},{"date":"2025-10-29","open":3345,"high":3345,"low":3230,"close":3255,"volume":27166,"rsi_14":62.2,"sma_20":3104.5,"sma_60":3296.0,"sma_120":3769.17},{"date":"2025-10-30","open":3255,"high":3265,"low":3110,"close":3150,"volume":24061,"rsi_14":59.3,"sma_20":3109.75,"sma_60":3284.83,"sma_120":3759.58},{"date":"2025-10-31","open":3150,"high":3250,"low":3105,"close":3135,"volume":19167,"rsi_14":55.56,"sma_20":3116.25,"sma_60":3273.33,"sma_120":3750.04},{"date":"2025-11-03","open":3145,"high":3525,"low":3140,"close":3310,"volume":181887,"rsi_14":57.48,"sma_20":3131.75,"sma_60":3268.83,"sma_120":3742.46},{"date":"2025-11-04","open":3400,"high":3430,"low":3255,"close":3275,"volume":41552,"rsi_14":46.76,"sma_20":3145.5,"sma_60":3263.25,"sma_120":3734.0},{"date":"2025-11-05","open":3255,"high":3265,"low":3095,"close":3190,"volume":63095,"rsi_14":46.12,"sma_20":3157.5,"sma_60":3255.75,"sma_120":3725.0},{"date":"2025-11-06","open":3340,"high":3340,"low":3190,"close":3230,"volume":36131,"rsi_14":52.15,"sma_20":3171.25,"sma_60":3247.58,"sma_120":3715.67},{"date":"2025-11-07","open":3230,"high":3230,"low":3040,"close":3080,"volume":116173,"rsi_14":51.42,"sma_20":3179.75,"sma_60":3237.92,"sma_120":3706.0},{"date":"2025-11-10","open":3115,"high":3245,"low":3035,"close":3205,"volume":11255,"rsi_14":54.82,"sma_20":3190.0,"sma_60":3230.17,"sma_120":3698.08},{"date":"2025-11-11","open":3240,"high":3245,"low":3085,"close":3095,"volume":29949,"rsi_14":51.02,"sma_20":3188.75,"sma_60":3218.33,"sma_120":3689.17},{"date":"2025-11-12","open":3175,"high":3175,"low":3060,"close":3080,"volume":16463,"rsi_14":51.44,"sma_20":3175.5,"sma_60":3206.0,"sma_120":3681.71},{"date":"2025-11-13","open":3080,"high":3230,"low":3045,"close":3110,"volume":13966,"rsi_14":40.4,"sma_20":3167.25,"sma_60":3195.0,"sma_120":3674.71},{"date":"2025-11-14","open":3110,"high":3115,"low":3035,"close":3055,"volume":13269,"rsi_14":39.8,"sma_20":3160.75,"sma_60":3183.83,"sma_120":3666.67},{"date":"2025-11-17","open":3055,"high":3305,"low":3040,"close":3300,"volume":61082,"rsi_14":53.09,"sma_20":3173.25,"sma_60":3177.83,"sma_120":3660.33},{"date":"2025-11-18","open":3315,"high":3385,"low":3235,"close":3235,"volume":43869,"rsi_14":49.2,"sma_20":3180.25,"sma_60":3174.75,"sma_120":3653.42},{"date":"2025-11-19","open":3240,"high":3390,"low":3190,"close":3240,"volume":20049,"rsi_14":53.91,"sma_20":3188.75,"sma_60":3173.0,"sma_120":3641.67},{"date":"2025-11-20","open":3240,"high":3350,"low":3200,"close":3320,"volume":14059,"rsi_14":57.61,"sma_20":3202.5,"sma_60":3171.5,"sma_120":3631.88},{"date":"2025-11-21","open":3310,"high":3310,"low":3135,"close":3185,"volume":18459,"rsi_14":44.68,"sma_20":3196.75,"sma_60":3166.75,"sma_120":3621.08},{"date":"2025-11-24","open":3290,"high":3290,"low":3000,"close":3110,"volume":26146,"rsi_14":43.21,"sma_20":3189.25,"sma_60":3160.08,"sma_120":3611.88},{"date":"2025-11-25","open":3120,"high":3185,"low":3090,"close":3090,"volume":17114,"rsi_14":45.65,"sma_20":3182.5,"sma_60":3155.08,"sma_120":3602.08},{"date":"2025-11-26","open":3180,"high":3180,"low":3090,"close":3155,"volume":8475,"rsi_14":46.81,"sma_20":3177.5,"sma_60":3151.25,"sma_120":3593.96},{"date":"2025-11-27","open":3185,"high":3185,"low":3110,"close":3110,"volume":4889,"rsi_14":51.4,"sma_20":3175.5,"sma_60":3147.08,"sma_120":3585.96},{"date":"2025-11-28","open":3110,"high":3235,"low":3110,"close":3230,"volume":11591,"rsi_14":51.17,"sma_20":3180.25,"sma_60":3145.92,"sma_120":3578.96},{"date":"2025-12-01","open":3245,"high":3295,"low":3160,"close":3160,"volume":18690,"rsi_14":53.17,"sma_20":3172.75,"sma_60":3144.33,"sma_120":3569.75},{"date":"2025-12-02","open":3160,"high":3270,"low":3130,"close":3140,"volume":7107,"rsi_14":52.91,"sma_20":3166.0,"sma_60":3142.75,"sma_120":3559.92},{"date":"2025-12-03","open":3240,"high":3240,"low":3145,"close":3195,"volume":7434,"rsi_14":54.03,"sma_20":3166.25,"sma_60":3142.08,"sma_120":3551.33},{"date":"2025-12-04","open":3295,"high":3295,"low":3130,"close":3200,"volume":10175,"rsi_14":57.21,"sma_20":3164.75,"sma_60":3140.67,"sma_120":3542.25},{"date":"2025-12-05","open":3200,"high":3295,"low":3160,"close":3210,"volume":12897,"rsi_14":44.16,"sma_20":3171.25,"sma_60":3141.08,"sma_120":3531.33},{"date":"2025-12-08","open":3210,"high":3210,"low":3155,"close":3155,"volume":11699,"rsi_14":44.74,"sma_20":3168.75,"sma_60":3142.08,"sma_120":3521.0},{"date":"2025-12-09","open":3160,"high":3215,"low":3105,"close":3145,"volume":7992,"rsi_14":43.79,"sma_20":3171.25,"sma_60":3141.25,"sma_120":3510.08},{"date":"2025-12-10","open":3140,"high":3160,"low":3105,"close":3135,"volume":12728,"rsi_14":36.69,"sma_20":3174.0,"sma_60":3141.08,"sma_120":3499.21},{"date":"2025-12-11","open":3130,"high":3245,"low":3105,"close":3135,"volume":22670,"rsi_14":45.54,"sma_20":3175.25,"sma_60":3140.58,"sma_120":3488.33},{"date":"2025-12-12","open":3150,"high":3200,"low":3115,"close":3140,"volume":28963,"rsi_14":53.06,"sma_20":3179.5,"sma_60":3139.92,"sma_120":3474.96},{"date":"2025-12-15","open":3140,"high":3235,"low":3110,"close":3185,"volume":14009,"rsi_14":59.22,"sma_20":3173.75,"sma_60":3140.83,"sma_120":3463.25},{"date":"2025-12-16","open":3220,"high":3240,"low":3120,"close":3170,"volume":14037,"rsi_14":51.61,"sma_20":3170.5,"sma_60":3141.58,"sma_120":3452.29},{"date":"2025-12-17","open":3185,"high":3205,"low":3145,"close":3200,"volume":11442,"rsi_14":60.0,"sma_20":3168.5,"sma_60":3143.0,"sma_120":3441.58},{"date":"2025-12-18","open":3190,"high":3190,"low":3055,"close":3110,"volume":18541,"rsi_14":35.71,"sma_20":3158.0,"sma_60":3143.58,"sma_120":3430.46},{"date":"2025-12-19","open":3110,"high":3120,"low":3080,"close":3110,"volume":6005,"rsi_14":42.86,"sma_20":3154.25,"sma_60":3143.67,"sma_120":3419.92},{"date":"2025-12-22","open":3145,"high":3200,"low":3105,"close":3125,"volume":24584,"rsi_14":47.83,"sma_20":3155.0,"sma_60":3144.08,"sma_120":3409.58},{"date":"2025-12-23","open":3160,"high":3160,"low":3080,"close":3105,"volume":11768,"rsi_14":35.48,"sma_20":3155.75,"sma_60":3144.67,"sma_120":3399.17},{"date":"2025-12-24","open":3125,"high":3130,"low":3085,"close":3105,"volume":9269,"rsi_14":34.43,"sma_20":3153.25,"sma_60":3145.08,"sma_120":3389.12},{"date":"2025-12-26","open":3105,"high":3130,"low":3060,"close":3105,"volume":11716,"rsi_14":32.2,"sma_20":3153.0,"sma_60":3146.08,"sma_120":3378.62},{"date":"2025-12-29","open":3140,"high":3180,"low":3090,"close":3135,"volume":21245,"rsi_14":46.3,"sma_20":3148.25,"sma_60":3148.25,"sma_120":3368.29},{"date":"2025-12-30","open":3170,"high":3170,"low":3085,"close":3095,"volume":8850,"rsi_14":41.67,"sma_20":3145.0,"sma_60":3149.83,"sma_120":3358.0},{"date":"2026-01-02","open":3240,"high":3240,"low":3110,"close":3165,"volume":22711,"rsi_14":54.17,"sma_20":3146.25,"sma_60":3152.58,"sma_120":3348.83},{"date":"2026-01-05","open":3200,"high":3240,"low":3150,"close":3160,"volume":25352,"rsi_14":53.42,"sma_20":3144.5,"sma_60":3156.08,"sma_120":3339.71},{"date":"2026-01-06","open":3160,"high":3245,"low":3150,"close":3185,"volume":49058,"rsi_14":55.84,"sma_20":3143.75,"sma_60":3159.92,"sma_120":3330.83},{"date":"2026-01-07","open":3200,"high":3305,"low":3160,"close":3305,"volume":53183,"rsi_14":63.04,"sma_20":3148.5,"sma_60":3166.5,"sma_120":3323.08},{"date":"2026-01-08","open":3305,"high":3595,"low":3260,"close":3430,"volume":115578,"rsi_14":72.81,"sma_20":3162.25,"sma_60":3173.67,"sma_120":3316.58},{"date":"2026-01-09","open":3445,"high":3530,"low":3280,"close":3280,"volume":67771,"rsi_14":55.8,"sma_20":3169.0,"sma_60":3176.33,"sma_120":3309.42},{"date":"2026-01-12","open":3280,"high":3540,"low":3280,"close":3485,"volume":158809,"rsi_14":73.29,"sma_20":3186.5,"sma_60":3178.67,"sma_120":3303.83},{"date":"2026-01-13","open":3495,"high":3690,"low":3470,"close":3570,"volume":193213,"rsi_14":75.84,"sma_20":3208.25,"sma_60":3183.58,"sma_120":3299.25},{"date":"2026-01-14","open":3600,"high":4005,"low":3575,"close":3970,"volume":566327,"rsi_14":83.14,"sma_20":3249.75,"sma_60":3196.67,"sma_120":3297.88},{"date":"2026-01-15","open":4040,"high":4190,"low":3655,"close":3920,"volume":460221,"rsi_14":81.23,"sma_20":3286.5,"sma_60":3211.17,"sma_120":3296.38},{"date":"2026-01-16","open":3920,"high":3920,"low":3655,"close":3780,"volume":239630,"rsi_14":73.36,"sma_20":3346.0,"sma_60":3234.42,"sma_120":3293.79},{"date":"2026-01-19","open":3895,"high":3965,"low":3820,"close":3870,"volume":279465,"rsi_14":74.42,"sma_20":3384.0,"sma_60":3248.17,"sma_120":3293.33},{"date":"2026-01-20","open":3985,"high":4295,"low":3810,"close":4270,"volume":641375,"rsi_14":81.5,"sma_20":3442.0,"sma_60":3264.33,"sma_120":3296.42},{"date":"2026-01-21","open":4270,"high":4900,"low":4055,"close":4195,"volume":901581,"rsi_14":77.54,"sma_20":3495.5,"sma_60":3279.92,"sma_120":3299.29},{"date":"2026-01-22","open":4340,"high":4340,"low":4010,"close":4110,"volume":275143,"rsi_14":74.36,"sma_20":3545.75,"sma_60":3294.67,"sma_120":3301.62},{"date":"2026-01-23","open":4115,"high":4190,"low":4000,"close":4075,"volume":154210,"rsi_14":72.7,"sma_20":3594.25,"sma_60":3308.33,"sma_120":3302.75},{"date":"2026-01-26","open":4075,"high":4195,"low":3900,"close":3980,"volume":182987,"rsi_14":67.44,"sma_20":3638.0,"sma_60":3322.17,"sma_120":3303.83},{"date":"2026-01-27","open":4300,"high":5170,"low":4300,"close":4575,"volume":3578406,"rsi_14":73.8,"sma_20":3710.0,"sma_60":3346.17,"sma_120":3310.12},{"date":"2026-01-28","open":4575,"high":4590,"low":4345,"close":4385,"volume":373393,"rsi_14":72.6,"sma_20":3774.5,"sma_60":3364.08,"sma_120":3314.79},{"date":"2026-01-29","open":4385,"high":4395,"low":4225,"close":4395,"volume":278334,"rsi_14":70.22,"sma_20":3836.0,"sma_60":3382.75,"sma_120":3321.58},{"date":"2026-01-30","open":4410,"high":4410,"low":4175,"close":4250,"volume":205086,"rsi_14":64.72,"sma_20":3890.5,"sma_60":3400.42,"sma_120":3326.92},{"date":"2026-02-02","open":4250,"high":4345,"low":4040,"close":4115,"volume":146598,"rsi_14":53.55,"sma_20":3937.0,"sma_60":3415.17,"sma_120":3330.88},{"date":"2026-02-03","open":4120,"high":4260,"low":4115,"close":4230,"volume":125561,"rsi_14":57.35,"sma_20":3983.25,"sma_60":3434.33,"sma_120":3335.12},{"date":"2026-02-04","open":4395,"high":4440,"low":4210,"close":4310,"volume":245100,"rsi_14":62.93,"sma_20":4027.25,"sma_60":3443.17,"sma_120":3340.54},{"date":"2026-02-05","open":4250,"high":4350,"low":4120,"close":4160,"volume":150132,"rsi_14":58.64,"sma_20":4071.25,"sma_60":3459.08,"sma_120":3344.62},{"date":"2026-02-06","open":4145,"high":4145,"low":3805,"close":4075,"volume":121884,"rsi_14":54.67,"sma_20":4100.75,"sma_60":3475.42,"sma_120":3346.88},{"date":"2026-02-09","open":4080,"high":4245,"low":4080,"close":4195,"volume":122178,"rsi_14":48.04,"sma_20":4132.0,"sma_60":3494.0,"sma_120":3350.0},{"date":"2026-02-10","open":4195,"high":4220,"low":4110,"close":4190,"volume":77346,"rsi_14":49.86,"sma_20":4143.0,"sma_60":3512.0,"sma_120":3353.5},{"date":"2026-02-11","open":4215,"high":4695,"low":4215,"close":4480,"volume":787201,"rsi_14":59.02,"sma_20":4171.0,"sma_60":3535.75,"sma_120":3359.79},{"date":"2026-02-12","open":4520,"high":4555,"low":4400,"close":4420,"volume":228921,"rsi_14":58.31,"sma_20":4203.0,"sma_60":3554.42,"sma_120":3366.12},{"date":"2026-02-13","open":4380,"high":4520,"low":4255,"close":4390,"volume":257635,"rsi_14":60.2,"sma_20":4233.5,"sma_60":3573.67,"sma_120":3374.21},{"date":"2026-02-19","open":4430,"high":4495,"low":4395,"close":4430,"volume":178334,"rsi_14":45.02,"sma_20":4261.5,"sma_60":3593.5,"sma_120":3383.25},{"date":"2026-02-20","open":4470,"high":4830,"low":4435,"close":4640,"volume":612487,"rsi_14":58.64,"sma_20":4280.0,"sma_60":3615.5,"sma_120":3393.5},{"date":"2026-02-23","open":4700,"high":4955,"low":4655,"close":4945,"volume":473616,"rsi_14":65.54,"sma_20":4317.5,"sma_60":3644.83,"sma_120":3405.79},{"date":"2026-02-24","open":4950,"high":4950,"low":4505,"close":4705,"volume":331627,"rsi_14":62.2,"sma_20":4347.25,"sma_60":3671.42,"sma_120":3415.75},{"date":"2026-02-25","open":4800,"high":4925,"low":4730,"close":4750,"volume":309657,"rsi_14":67.89,"sma_20":4381.0,"sma_60":3699.08,"sma_120":3427.08},{"date":"2026-02-26","open":4765,"high":4860,"low":4585,"close":4660,"volume":205092,"rsi_14":62.29,"sma_20":4405.5,"sma_60":3931.08,"sma_120":3547.21},{"date":"2026-02-27","open":4660,"high":4760,"low":4535,"close":4600,"volume":100356,"rsi_14":58.38,"sma_20":4416.25,"sma_60":3749.0,"sma_120":3448.04},{"date":"2026-03-03","open":4545,"high":4545,"low":4300,"close":4300,"volume":149465,"rsi_14":53.72,"sma_20":4412.0,"sma_60":3766.83,"sma_120":3456.38},{"date":"2026-03-04","open":4190,"high":4190,"low":3645,"close":3755,"volume":202199,"rsi_14":43.16,"sma_20":4380.0,"sma_60":3776.75,"sma_120":3460.54},{"date":"2026-03-05","open":4050,"high":4280,"low":3915,"close":4270,"volume":136289,"rsi_14":51.37,"sma_20":4381.0,"sma_60":3795.58,"sma_120":3469.17},{"date":"2026-03-06","open":4240,"high":4445,"low":4105,"close":4430,"volume":173732,"rsi_14":54.15,"sma_20":4396.75,"sma_60":3816.17,"sma_120":3479.12},{"date":"2026-03-09","open":4360,"high":4425,"low":4150,"close":4370,"volume":129618,"rsi_14":47.93,"sma_20":4403.75,"sma_60":3835.67,"sma_120":3488.17},{"date":"2026-03-10","open":4510,"high":4545,"low":4255,"close":4275,"volume":158493,"rsi_14":47.31,"sma_20":4402.0,"sma_60":3853.42,"sma_120":3497.25},{"date":"2026-03-11","open":4280,"high":4450,"low":4230,"close":4330,"volume":123255,"rsi_14":48.9,"sma_20":4410.5,"sma_60":3873.0,"sma_120":3507.54},{"date":"2026-03-12","open":4330,"high":4417,"low":4205,"close":4260,"volume":69624,"rsi_14":46.91,"sma_20":4419.75,"sma_60":3891.58,"sma_120":3516.42},{"date":"2026-03-13","open":4250,"high":4570,"low":4170,"close":4460,"volume":180687,"rsi_14":46.72,"sma_20":4433.0,"sma_60":3913.67,"sma_120":3527.38},{"date":"2026-03-16","open":4585,"high":5130,"low":4480,"close":4700,"volume":711972,"rsi_14":45.42,"sma_20":4458.5,"sma_60":4144.33,"sma_120":3648.33},{"date":"2026-03-17","open":4790,"high":4800,"low":4650,"close":4705,"volume":175608,"rsi_14":50.0,"sma_20":4469.75,"sma_60":3965.83,"sma_120":3552.88},{"date":"2026-03-18","open":4840,"high":4995,"low":4760,"close":4865,"volume":249321,"rsi_14":52.25,"sma_20":4492.0,"sma_60":3993.83,"sma_120":3567.33},{"date":"2026-03-19","open":4865,"high":4865,"low":4670,"close":4780,"volume":217276,"rsi_14":52.35,"sma_20":4511.5,"sma_60":4020.67,"sma_120":3581.12},{"date":"2026-03-20","open":5160,"high":6210,"low":4965,"close":6210,"volume":1754326,"rsi_14":70.54,"sma_20":4600.5,"sma_60":4070.83,"sma_120":3606.92},{"date":"2026-03-23","open":6400,"high":7970,"low":6210,"close":7150,"volume":8135475,"rsi_14":81.25,"sma_20":4726.0,"sma_60":4138.17,"sma_120":3640.88},{"date":"2026-03-24","open":7500,"high":7580,"low":6270,"close":6640,"volume":1566274,"rsi_14":81.88,"sma_20":4810.75,"sma_60":4197.0,"sma_120":3670.33},{"date":"2026-03-25","open":6670,"high":7100,"low":6360,"close":6720,"volume":1057335,"rsi_14":79.95,"sma_20":4911.5,"sma_60":4256.92,"sma_120":3700.5},{"date":"2026-03-26","open":6720,"high":6720,"low":6130,"close":6230,"volume":478943,"rsi_14":70.36,"sma_20":4985.5,"sma_60":4309.0,"sma_120":3726.83},{"date":"2026-03-27","open":6060,"high":6250,"low":5990,"close":6020,"volume":328776,"rsi_14":68.05,"sma_20":5053.5,"sma_60":4357.58,"sma_120":3751.33},{"date":"2026-03-30","open":5710,"high":5940,"low":5580,"close":5880,"volume":318437,"rsi_14":67.39,"sma_20":5117.5,"sma_60":4403.83,"sma_120":3774.96},{"date":"2026-03-31","open":5860,"high":5860,"low":5410,"close":5560,"volume":281854,"rsi_14":62.6,"sma_20":5180.5,"sma_60":4444.25,"sma_120":3796.25},{"date":"2026-04-01","open":5658,"high":5837,"low":5172,"close":5420,"volume":827899,"rsi_14":62.22,"sma_20":5265.75,"sma_60":4483.67,"sma_120":3816.75},{"date":"2026-04-02","open":5480,"high":5490,"low":5000,"close":5110,"volume":459826,"rsi_14":56.42,"sma_20":5307.75,"sma_60":4516.08,"sma_120":3834.33},{"date":"2026-04-03","open":5200,"high":5400,"low":5090,"close":5330,"volume":349176,"rsi_14":56.25,"sma_20":5352.75,"sma_60":4552.25,"sma_120":3854.17},{"date":"2026-04-06","open":5420,"high":5420,"low":5030,"close":5120,"volume":242565,"rsi_14":53.96,"sma_20":5390.25,"sma_60":4584.5,"sma_120":3872.21},{"date":"2026-04-07","open":5180,"high":5190,"low":4955,"close":5050,"volume":137888,"rsi_14":51.79,"sma_20":5429.0,"sma_60":4613.58,"sma_120":3890.04},{"date":"2026-04-08","open":5200,"high":5360,"low":5100,"close":5350,"volume":239177,"rsi_14":55.31,"sma_20":5480.0,"sma_60":4645.58,"sma_120":3909.62},{"date":"2026-04-09","open":5350,"high":5350,"low":5120,"close":5180,"volume":132050,"rsi_14":37.47,"sma_20":5526.0,"sma_60":4677.25,"sma_120":3926.79},{"date":"2026-04-10","open":5250,"high":5430,"low":5170,"close":5330,"volume":189859,"rsi_14":22.59,"sma_20":5569.5,"sma_60":4708.0,"sma_120":3943.33},{"date":"2026-04-13","open":5340,"high":5490,"low":5260,"close":5400,"volume":199899,"rsi_14":28.47,"sma_20":5604.5,"sma_60":4738.5,"sma_120":3961.04},{"date":"2026-04-14","open":5540,"high":5640,"low":5450,"close":5510,"volume":196506,"rsi_14":29.21,"sma_20":5644.75,"sma_60":4764.17,"sma_120":3980.42},{"date":"2026-04-15","open":5650,"high":5770,"low":5410,"close":5690,"volume":399928,"rsi_14":39.62,"sma_20":5686.0,"sma_60":4793.67,"sma_120":4002.42},{"date":"2026-04-16","open":5750,"high":6340,"low":5750,"close":5820,"volume":725440,"rsi_14":46.03,"sma_20":5738.0,"sma_60":4827.67,"sma_120":4025.12},{"date":"2026-04-17","open":5820,"high":5860,"low":5570,"close":5650,"volume":190947,"rsi_14":45.49,"sma_20":5710.0,"sma_60":4857.33,"sma_120":4046.62},{"date":"2026-04-20","open":5650,"high":5730,"low":5560,"close":5580,"volume":135016,"rsi_14":50.43,"sma_20":5631.5,"sma_60":4879.17,"sma_120":4067.75},{"date":"2026-04-21","open":5600,"high":5680,"low":5370,"close":5540,"volume":185433,"rsi_14":51.79,"sma_20":5576.5,"sma_60":4901.58,"sma_120":4086.42},{"date":"2026-04-22","open":5620,"high":5620,"low":5300,"close":5440,"volume":155199,"rsi_14":58.29,"sma_20":5512.5,"sma_60":4923.75,"sma_120":4104.58},{"date":"2026-04-23","open":5500,"high":7070,"low":5500,"close":6450,"volume":6549908,"rsi_14":70.14,"sma_20":5523.5,"sma_60":4963.33,"sma_120":4131.46},{"date":"2026-04-24","open":6480,"high":6740,"low":6110,"close":6610,"volume":1621150,"rsi_14":77.29,"sma_20":5553.0,"sma_60":5007.17,"sma_120":4159.42},{"date":"2026-04-27","open":6650,"high":6960,"low":6310,"close":6750,"volume":1131254,"rsi_14":80.36,"sma_20":5596.5,"sma_60":5043.42,"sma_120":4189.42},{"date":"2026-04-28","open":6920,"high":7000,"low":6520,"close":6820,"volume":711187,"rsi_14":78.6,"sma_20":5659.5,"sma_60":5084.0,"sma_120":4220.12},{"date":"2026-04-29","open":6820,"high":7500,"low":6640,"close":7030,"volume":1393691,"rsi_14":85.44,"sma_20":5738.0,"sma_60":5127.92,"sma_120":4348.25},{"date":"2026-04-30","open":7040,"high":7220,"low":6720,"close":6850,"volume":582378,"rsi_14":85.03,"sma_20":6220.5,"sma_60":5881.5,"sma_120":5149.58},{"date":"2026-05-04","open":7020,"high":8900,"low":7000,"close":8900,"volume":2099813,"rsi_14":87.88,"sma_20":6003.5,"sma_60":5251.0,"sma_120":4328.5},{"date":"2026-05-06","open":9670,"high":11500,"low":9000,"close":11300,"volume":8210564,"rsi_14":91.9,"sma_20":6312.5,"sma_60":5368.83,"sma_120":4395.75},{"date":"2026-05-07","open":11300,"high":11340,"low":9190,"close":9750,"volume":2341114,"rsi_14":74.52,"sma_20":6547.5,"sma_60":5459.5,"sma_120":4451.33},{"date":"2026-05-08","open":9650,"high":10530,"low":9120,"close":9410,"volume":1261087,"rsi_14":71.14,"sma_20":6750.5,"sma_60":5547.0,"sma_120":4503.04},{"date":"2026-05-11","open":9590,"high":9590,"low":8610,"close":9050,"volume":1007954,"rsi_14":69.59,"sma_20":6944.0,"sma_60":5629.92,"sma_120":4552.67},{"date":"2026-05-12","open":9060,"high":9500,"low":8240,"close":8520,"volume":876793,"rsi_14":66.08,"sma_20":7103.5,"sma_60":5702.0,"sma_120":4598.0},{"date":"2026-05-13","open":8520,"high":8610,"low":8040,"close":8050,"volume":412887,"rsi_14":63.11,"sma_20":7236.0,"sma_60":5766.33,"sma_120":4639.17},{"date":"2026-05-14","open":8320,"high":8590,"low":7850,"close":8100,"volume":388009,"rsi_14":63.97,"sma_20":7365.5,"sma_60":5826.67,"sma_120":4681.21},{"date":"2026-05-15","open":8100,"high":8110,"low":7330,"close":7500,"volume":391487,"rsi_14":55.76,"sma_20":7456.0,"sma_60":5878.0,"sma_120":4716.21},{"date":"2026-05-18","open":7220,"high":7490,"low":7000,"close":7430,"volume":288323,"rsi_14":54.55,"sma_20":7536.5,"sma_60":5928.67,"sma_120":4751.17},{"date":"2026-05-19","open":7460,"high":7490,"low":6930,"close":7080,"volume":188069,"rsi_14":51.79,"sma_20":7608.0,"sma_60":5972.83,"sma_120":4783.17},{"date":"2026-05-20","open":7080,"high":7260,"low":6650,"close":6810,"volume":152891,"rsi_14":49.95,"sma_20":7669.5,"sma_60":6009.0,"sma_120":4812.25},{"date":"2026-05-21","open":7100,"high":7390,"low":7060,"close":7100,"volume":225766,"rsi_14":50.37,"sma_20":7747.5,"sma_60":6044.92,"sma_120":4844.88},{"date":"2026-05-22","open":7380,"high":7590,"low":7060,"close":7130,"volume":211009,"rsi_14":51.5,"sma_20":7832.0,"sma_60":6085.33,"sma_120":4878.38},{"date":"2026-05-26","open":7340,"high":7510,"low":6970,"close":6980,"volume":209586,"rsi_14":37.13,"sma_20":7858.5,"sma_60":6122.5,"sma_120":4910.79},{"date":"2026-05-27","open":7000,"high":7100,"low":6400,"close":6460,"volume":282302,"rsi_14":6.63,"sma_20":7851.0,"sma_60":6152.5,"sma_120":4938.33},{"date":"2026-05-28","open":6440,"high":6540,"low":6060,"close":6190,"volume":189976,"rsi_14":8.6,"sma_20":7823.0,"sma_60":6179.0,"sma_120":4964.0},{"date":"2026-05-29","open":6280,"high":6290,"low":5610,"close":5750,"volume":175943,"rsi_14":8.41,"sma_20":7769.5,"sma_60":6203.17,"sma_120":4985.0},{"date":"2026-06-01","open":5750,"high":5860,"low":5440,"close":5490,"volume":182460,"rsi_14":8.6,"sma_20":7692.5,"sma_60":6232.08,"sma_120":5004.42},{"date":"2026-06-02","open":5300,"high":5480,"low":5050,"close":5240,"volume":130200,"rsi_14":9.2,"sma_20":7612.0,"sma_60":6248.25,"sma_120":5021.92},{"date":"2026-06-04","open":5210,"high":5440,"low":5040,"close":5200,"volume":92516,"rsi_14":10.31,"sma_20":7427.0,"sma_60":6261.08,"sma_120":5038.62},{"date":"2026-06-05","open":5230,"high":5230,"low":4840,"close":4970,"volume":95163,"rsi_14":8.49,"sma_20":7110.5,"sma_60":6271.08,"sma_120":5053.38},{"date":"2026-06-08","open":4650,"high":4795,"low":4530,"close":4550,"volume":86767,"rsi_14":8.91,"sma_20":6850.5,"sma_60":6275.67,"sma_120":5064.54},{"date":"2026-06-09","open":4790,"high":4950,"low":4665,"close":4895,"volume":81874,"rsi_14":17.21,"sma_20":6624.75,"sma_60":6285.08,"sma_120":5079.04},{"date":"2026-06-10","open":4895,"high":4900,"low":4520,"close":4655,"volume":58342,"rsi_14":17.71,"sma_20":6405.0,"sma_60":6291.67,"sma_120":5091.62},{"date":"2026-06-11","open":4655,"high":4735,"low":4445,"close":4645,"volume":45381,"rsi_14":19.03,"sma_20":6211.25,"sma_60":6294.75,"sma_120":5104.21},{"date":"2026-06-12","open":4795,"high":4975,"low":4655,"close":4855,"volume":90240,"rsi_14":17.13,"sma_20":6051.5,"sma_60":6297.33,"sma_120":5118.54},{"date":"2026-06-15","open":5150,"high":5290,"low":4800,"close":5180,"volume":119520,"rsi_14":23.72,"sma_20":5905.5,"sma_60":6305.25,"sma_120":5135.54},{"date":"2026-06-16","open":5290,"high":5290,"low":4970,"close":5060,"volume":79128,"rsi_14":23.91,"sma_20":5783.5,"sma_60":6308.5,"sma_120":5151.17},{"date":"2026-06-17","open":5060,"high":5400,"low":4895,"close":5170,"volume":131967,"rsi_14":55.62,"sma_20":5110.5,"sma_60":6171.5,"sma_120":5264.54},{"date":"2026-06-18","open":5940,"high":6720,"low":5640,"close":6720,"volume":966844,"rsi_14":55.82,"sma_20":5652.5,"sma_60":6323.5,"sma_120":5197.17},{"date":"2026-06-19","open":7120,"high":7120,"low":4715,"close":4840,"volume":1890380,"rsi_14":42.4,"sma_20":5554.0,"sma_60":6285.0,"sma_120":5211.58},{"date":"2026-06-22","open":4905,"high":4980,"low":4600,"close":4610,"volume":351370,"rsi_14":42.62,"sma_20":5429.5,"sma_60":6251.17,"sma_120":5224.08},{"date":"2026-06-23","open":4680,"high":4775,"low":4260,"close":4315,"volume":227115,"rsi_14":42.3,"sma_20":5288.75,"sma_60":6211.08,"sma_120":5234.0},{"date":"2026-06-24","open":4205,"high":4425,"low":4120,"close":4305,"volume":119367,"rsi_14":42.51,"sma_20":5155.0,"sma_60":6179.0,"sma_120":5244.0},{"date":"2026-06-25","open":4320,"high":4445,"low":4055,"close":4095,"volume":141574,"rsi_14":42.65,"sma_20":5036.75,"sma_60":6146.92,"sma_120":5252.25},{"date":"2026-06-26","open":4120,"high":4120,"low":3615,"close":3780,"volume":159919,"rsi_14":43.42,"sma_20":4916.25,"sma_60":6111.92,"sma_120":5257.88},{"date":"2026-06-29","open":3785,"high":4190,"low":3780,"close":4155,"volume":128402,"rsi_14":43.71,"sma_20":4836.5,"sma_60":6088.5,"sma_120":5266.38},{"date":"2026-06-30","open":4770,"high":4770,"low":3905,"close":4075,"volume":180465,"rsi_14":44.93,"sma_20":4765.75,"sma_60":6065.42,"sma_120":5274.54},{"date":"2026-07-01","open":4100,"high":5000,"low":4065,"close":4710,"volume":612944,"rsi_14":50.51,"sma_20":4739.25,"sma_60":6058.75,"sma_120":5287.42},{"date":"2026-07-02","open":4690,"high":4690,"low":4280,"close":4290,"volume":177551,"rsi_14":45.69,"sma_20":4693.75,"sma_60":6041.42,"sma_120":5296.83},{"date":"2026-07-03","open":4375,"high":4375,"low":3945,"close":4290,"volume":208696,"rsi_14":42.86,"sma_20":4659.75,"sma_60":6027.58,"sma_120":5306.04},{"date":"2026-07-06","open":4295,"high":4720,"low":4230,"close":4300,"volume":175429,"rsi_14":43.79,"sma_20":4647.25,"sma_60":6015.08,"sma_120":5314.33},{"date":"2026-07-07","open":4255,"high":4260,"low":3995,"close":4060,"volume":95855,"rsi_14":41.12,"sma_20":4605.5,"sma_60":5993.58,"sma_120":5319.58},{"date":"2026-07-08","open":3955,"high":4060,"low":3715,"close":3715,"volume":82804,"rsi_14":20.22,"sma_20":4558.5,"sma_60":5969.17,"sma_120":5323.21},{"date":"2026-07-09","open":3720,"high":3970,"low":3670,"close":3815,"volume":83054,"rsi_14":34.3,"sma_20":4517.0,"sma_60":5943.92,"sma_120":5325.96},{"date":"2026-07-10","open":3990,"high":4565,"low":3845,"close":4210,"volume":248088,"rsi_14":44.17,"sma_20":4484.75,"sma_60":5924.08,"sma_120":5331.29},{"date":"2026-07-13","open":4210,"high":4440,"low":3955,"close":3955,"volume":146166,"rsi_14":44.69,"sma_20":4423.5,"sma_60":5898.17,"sma_120":5331.17},{"date":"2026-07-14","open":3965,"high":4125,"low":3905,"close":4100,"volume":75279,"rsi_14":47.09,"sma_20":4375.5,"sma_60":5871.67,"sma_120":5332.67},{"date":"2026-07-15","open":4195,"high":4255,"low":4105,"close":4210,"volume":75796,"rsi_14":51.68,"sma_20":4327.5,"sma_60":5844.83,"sma_120":5336.25},{"date":"2026-07-16","open":4210,"high":4215,"low":4000,"close":4025,"volume":50267,"rsi_14":53.72,"sma_20":4192.75,"sma_60":5817.75,"sma_120":5337.54},{"date":"2026-07-20","open":3905,"high":3980,"low":3715,"close":3780,"volume":56453,"rsi_14":44.08,"sma_20":4139.75,"sma_60":5787.75,"sma_120":5333.46},{"date":"2026-07-21","open":3780,"high":3940,"low":3655,"close":3800,"volume":47372,"rsi_14":45.57,"sma_20":4099.25,"sma_60":5758.75,"sma_120":5330.17},{"date":"2026-07-22","open":3920,"high":4045,"low":3855,"close":3885,"volume":78708,"rsi_14":33.86,"sma_20":4077.75,"sma_60":5732.83,"sma_120":5328.29},{"date":"2026-07-23","open":4050,"high":4300,"low":3940,"close":4300,"volume":138307,"rsi_14":50.2,"sma_20":4077.5,"sma_60":5697.0,"sma_120":5330.17},{"date":"2026-07-24","open":4250,"high":4250,"low":4045,"close":4050,"volume":48477,"rsi_14":45.71,"sma_20":4075.25,"sma_60":5654.33,"sma_120":5330.75},{"date":"2026-07-27","open":4065,"high":4190,"low":3980,"close":4035,"volume":34355,"rsi_14":45.28,"sma_20":4088.0,"sma_60":5609.08,"sma_120":5326.25},{"date":"2026-07-28","open":3955,"high":4000,"low":3630,"close":3645,"volume":61547,"rsi_14":42.98,"sma_20":4062.5,"sma_60":5556.17,"sma_120":5320.08},{"date":"2026-07-29","open":3825,"high":3825,"low":3300,"close":3405,"volume":58836,"rsi_14":44.56,"sma_20":4029.0,"sma_60":5495.75,"sma_120":5311.83},{"date":"2026-07-30","open":3130,"high":3490,"low":3130,"close":3455,"volume":42935,"rsi_14":43.57,"sma_20":3966.25,"sma_60":5439.17,"sma_120":5305.21},{"date":"2026-07-31","open":3645,"high":3800,"low":3590,"close":3785,"volume":77591,"rsi_14":42.23,"sma_20":3941.0,"sma_60":5353.92,"sma_120":5302.46},{"date":"2026-08-03","open":3795,"high":3970,"low":3700,"close":3850,"volume":50972,"rsi_14":47.94,"sma_20":3919.0,"sma_60":5229.75,"sma_120":5299.29},{"date":"2026-08-04","open":3850,"high":4140,"low":3850,"close":4100,"volume":82806,"rsi_14":50.0,"sma_20":3909.0,"sma_60":5135.58,"sma_120":5297.54},{"date":"2026-08-05","open":4150,"high":4390,"low":4145,"close":4325,"volume":107796,"rsi_14":52.08,"sma_20":3922.25,"sma_60":5050.83,"sma_120":5298.92},{"date":"2026-08-06","open":4295,"high":4345,"low":4155,"close":4260,"volume":48170,"rsi_14":54.44,"sma_20":3949.5,"sma_60":4971.0,"sma_120":5300.46},{"date":"2026-08-07","open":4270,"high":4395,"low":4130,"close":4180,"volume":32559,"rsi_14":58.06,"sma_20":3967.75,"sma_60":4898.67,"sma_120":5300.33},{"date":"2026-08-10","open":4330,"high":4445,"low":4225,"close":4420,"volume":98165,"rsi_14":61.48,"sma_20":3978.25,"sma_60":4838.17,"sma_120":5302.25},{"date":"2026-08-11","open":4380,"high":4470,"low":4305,"close":4435,"volume":79744,"rsi_14":60.46,"sma_20":4002.25,"sma_60":4777.08,"sma_120":5301.88},{"date":"2026-08-12","open":4470,"high":4640,"low":4380,"close":4550,"volume":90295,"rsi_14":55.36,"sma_20":4024.75,"sma_60":4727.92,"sma_120":5302.96},{"date":"2026-08-13","open":4620,"high":5170,"low":4530,"close":4890,"volume":398085,"rsi_14":67.36,"sma_20":4058.75,"sma_60":4685.58,"sma_120":5307.12},{"date":"2026-08-14","open":4980,"high":4985,"low":4665,"close":4720,"volume":148296,"rsi_14":63.3,"sma_20":4093.5,"sma_60":4646.25,"sma_120":5309.54},{"date":"2026-08-18","open":4660,"high":4705,"low":4390,"close":4455,"volume":74203,"rsi_14":66.53,"sma_20":4127.25,"sma_60":4607.0,"sma_120":5308.0},{"date":"2026-08-19","open":4305,"high":4400,"low":4210,"close":4245,"volume":49255,"rsi_14":67.36,"sma_20":4149.5,"sma_60":4559.42,"sma_120":5302.17},{"date":"2026-08-20","open":4245,"high":4395,"low":4215,"close":4260,"volume":51023,"rsi_14":66.88,"sma_20":4168.25,"sma_60":4511.58,"sma_120":5298.46},{"date":"2026-08-21","open":4260,"high":4290,"low":4010,"close":4080,"volume":48205,"rsi_14":56.6,"sma_20":4157.25,"sma_60":4463.25,"sma_120":5292.88},{"date":"2026-08-24","open":4080,"high":4155,"low":3965,"close":4000,"volume":37529,"rsi_14":53.33,"sma_20":4154.75,"sma_60":4422.25,"sma_120":5287.38},{"date":"2026-08-25","open":4010,"high":4295,"low":3845,"close":4155,"volume":75183,"rsi_14":51.28,"sma_20":4160.75,"sma_60":4388.33,"sma_120":5283.67},{"date":"2026-08-26","open":4245,"high":5400,"low":4165,"close":4645,"volume":1844135,"rsi_14":56.61,"sma_20":4210.75,"sma_60":4369.92,"sma_120":5286.54},{"date":"2026-08-27","open":4500,"high":4740,"low":4405,"close":4550,"volume":232391,"rsi_14":55.92,"sma_20":4268.0,"sma_60":4354.25,"sma_120":5293.17},{"date":"2026-08-28","open":4450,"high":4645,"low":4400,"close":4560,"volume":132160,"rsi_14":57.98,"sma_20":4323.25,"sma_60":4342.92,"sma_120":5295.58},{"date":"2026-08-31","open":4500,"high":4505,"low":4255,"close":4385,"volume":78602,"rsi_14":49.24,"sma_20":4353.25,"sma_60":4329.33,"sma_120":5295.21},{"date":"2026-09-01","open":4305,"high":4365,"low":4240,"close":4305,"volume":52032,"rsi_14":47.27,"sma_20":4376.0,"sma_60":4318.25,"sma_120":5294.67},{"date":"2026-09-02","open":4165,"high":4245,"low":4105,"close":4120,"volume":57569,"rsi_14":41.22,"sma_20":4377.0,"sma_60":4311.08,"sma_120":5293.38},{"date":"2026-09-03","open":4290,"high":4355,"low":4020,"close":4160,"volume":83924,"rsi_14":33.02,"sma_20":4368.75,"sma_60":4298.83,"sma_120":5291.96},{"date":"2026-09-04","open":4165,"high":4260,"low":4120,"close":4195,"volume":51468,"rsi_14":36.97,"sma_20":4365.5,"sma_60":4291.17,"sma_120":5291.42},{"date":"2026-09-07","open":4200,"high":4570,"low":4165,"close":4430,"volume":188937,"rsi_14":49.37,"sma_20":4378.0,"sma_60":4287.58,"sma_120":5291.17},{"date":"2026-09-08","open":4655,"high":5750,"low":4585,"close":5750,"volume":5310197,"rsi_14":74.31,"sma_20":4444.5,"sma_60":4302.5,"sma_120":5299.92},{"date":"2026-09-09","open":5850,"high":5940,"low":5400,"close":5670,"volume":2075681,"rsi_14":72.31,"sma_20":4506.25,"sma_60":4310.67,"sma_120":5307.96},{"date":"2026-09-10","open":5500,"high":5560,"low":5250,"close":5410,"volume":580326,"rsi_14":70.52,"sma_20":4549.25,"sma_60":4316.5,"sma_120":5312.5},{"date":"2026-09-11","open":5490,"high":6030,"low":5200,"close":5220,"volume":1768124,"rsi_14":68.21,"sma_20":4565.75,"sma_60":4317.33,"sma_120":5316.17},{"date":"2026-09-14","open":5150,"high":5380,"low":4970,"close":5030,"volume":305853,"rsi_14":62.92,"sma_20":4581.25,"sma_60":4289.17,"sma_120":5306.33},{"date":"2026-09-15","open":5190,"high":5360,"low":4955,"close":5230,"volume":347599,"rsi_14":59.45,"sma_20":4620.0,"sma_60":4295.67,"sma_120":5290.33},{"date":"2026-09-16","open":5210,"high":5230,"low":4985,"close":5080,"volume":157768,"rsi_14":58.41,"sma_20":4661.75,"sma_60":4303.5,"sma_120":5277.33},{"date":"2026-09-17","open":5020,"high":5530,"low":4850,"close":5340,"volume":564811,"rsi_14":61.47,"sma_20":4715.75,"sma_60":4320.58,"sma_120":5265.83},{"date":"2026-09-18","open":5350,"high":5450,"low":5150,"close":5290,"volume":386880,"rsi_14":63.82,"sma_20":4776.25,"sma_60":4337.0,"sma_120":5258.0},{"date":"2026-09-21","open":5290,"high":5360,"low":5100,"close":5190,"volume":165776,"rsi_14":63.43,"sma_20":4835.75,"sma_60":4355.25,"sma_120":5251.08},{"date":"2026-09-22","open":5180,"high":5540,"low":5010,"close":5120,"volume":714280,"rsi_14":65.72,"sma_20":4884.0,"sma_60":4377.58,"sma_120":5244.75},{"date":"2026-09-23","open":5120,"high":5150,"low":4910,"close":5030,"volume":186946,"rsi_14":63.47,"sma_20":4903.25,"sma_60":4392.17,"sma_120":5240.33},{"date":"2026-09-28","open":4995,"high":5060,"low":4900,"close":4905,"volume":105614,"rsi_14":60.69,"sma_20":4921.0,"sma_60":4406.0,"sma_120":5235.71},{"date":"2026-09-29","open":4920,"high":4935,"low":4675,"close":4895,"volume":103970,"rsi_14":57.51,"sma_20":4937.75,"sma_60":4409.08,"sma_120":5233.92},{"date":"2026-09-30","open":4720,"high":4945,"low":4720,"close":4945,"volume":58337,"rsi_14":27.95,"sma_20":4965.75,"sma_60":4420.0,"sma_120":5230.71},{"date":"2026-10-01","open":5060,"high":5600,"low":4975,"close":5010,"volume":648330,"rsi_14":31.77,"sma_20":5001.0,"sma_60":4432.0,"sma_120":5229.79},{"date":"2026-10-02","open":5060,"high":5150,"low":4980,"close":5130,"volume":133368,"rsi_14":41.62,"sma_20":5051.5,"sma_60":4445.83,"sma_120":5230.46},{"date":"2026-10-06","open":5100,"high":5190,"low":5000,"close":5160,"volume":124315,"rsi_14":48.01,"sma_20":5101.5,"sma_60":4464.17,"sma_120":5228.88},{"date":"2026-10-07","open":5340,"high":5340,"low":5020,"close":5040,"volume":136257,"rsi_14":50.35,"sma_20":5143.75,"sma_60":4486.25,"sma_120":5227.71},{"date":"2026-10-08","open":5010,"high":5160,"low":4860,"close":4920,"volume":83405,"rsi_14":38.6,"sma_20":5168.25,"sma_60":4504.67,"sma_120":5224.29},{"date":"2026-10-12","open":5010,"high":5010,"low":4615,"close":4645,"volume":73245,"rsi_14":35.35,"sma_20":5113.0,"sma_60":4511.92,"sma_120":5218.0},{"date":"2026-10-13","open":4605,"high":4610,"low":4375,"close":4545,"volume":60554,"rsi_14":20.0,"sma_20":5056.75,"sma_60":4521.75,"sma_120":5209.96},{"date":"2026-10-14","open":4565,"high":4745,"low":4495,"close":4645,"volume":55700,"rsi_14":26.55,"sma_20":5018.5,"sma_60":4530.83,"sma_120":5201.25},{"date":"2026-10-15","open":4520,"high":4520,"low":4220,"close":4235,"volume":55081,"rsi_14":21.66,"sma_20":4969.25,"sma_60":4531.25,"sma_120":5188.04},{"date":"2026-10-16","open":4430,"high":4485,"low":4280,"close":4430,"volume":39776,"rsi_14":30.94,"sma_20":4939.25,"sma_60":4538.0,"sma_120":5177.88},{"date":"2026-10-19","open":4355,"high":4530,"low":4320,"close":4485,"volume":49102,"rsi_14":34.65,"sma_20":4902.0,"sma_60":4549.75,"sma_120":5168.75},{"date":"2026-10-20","open":4485,"high":4485,"low":4230,"close":4235,"volume":34282,"rsi_14":32.37,"sma_20":4859.75,"sma_60":4557.0,"sma_120":5157.88},{"date":"2026-10-21","open":4260,"high":4425,"low":4160,"close":4280,"volume":43656,"rsi_14":34.11,"sma_20":4806.75,"sma_60":4563.58,"sma_120":5148.21},{"date":"2026-10-22","open":4180,"high":4330,"low":4085,"close":4085,"volume":43332,"rsi_14":29.33,"sma_20":4746.5,"sma_60":4560.0,"sma_120":5128.5},{"date":"2026-10-23","open":3942,"high":4075,"low":3792,"close":4075,"volume":52000}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-94.0,"pbr":1.18,"per":null,"roa":-1.75,"roe":-2.74,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":72035719116.0,"analysis":"ROE -2.7%로 적자 상태입니다. 시가총액 401.38억. 매출 720.36억, 영업이익 -136.20억.","eps_basis":"TTM","debt_ratio":0.5663086163597233,"market_cap":39507622150,"net_income":10631680265.0,"total_debt":18896330672.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.11,"total_assets":52263879966.0,"total_equity":33367549294.0,"profit_margin":14.76,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-13619858540.0,"operating_margin":-18.91,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4075.0,"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":5850.0},{"date":"2016-10-25","close":5950.0},{"date":"2016-10-26","close":5400.0},{"date":"2016-10-27","close":5275.0},{"date":"2016-10-28","close":4960.0},{"date":"2016-10-31","close":5150.0},{"date":"2016-11-01","close":5025.0},{"date":"2016-11-02","close":4675.0},{"date":"2016-11-03","close":4690.0},{"date":"2016-11-04","close":4665.0},{"date":"2016-11-07","close":4840.0},{"date":"2016-11-08","close":4975.0},{"date":"2016-11-09","close":4550.0},{"date":"2016-11-10","close":4740.0},{"date":"2016-11-11","close":4850.0},{"date":"2016-11-14","close":4750.0},{"date":"2016-11-15","close":4635.0},{"date":"2016-11-16","close":4700.0},{"date":"2016-11-17","close":4750.0},{"date":"2016-11-18","close":4710.0},{"date":"2016-11-21","close":4490.0},{"date":"2016-11-22","close":4470.0},{"date":"2016-11-23","close":4325.0},{"date":"2016-11-24","close":4200.0},{"date":"2016-11-25","close":4320.0},{"date":"2016-11-28","close":4360.0},{"date":"2016-11-29","close":4195.0},{"date":"2016-11-30","close":4390.0},{"date":"2016-12-01","close":4295.0},{"date":"2016-12-02","close":4225.0},{"date":"2016-12-05","close":4005.0},{"date":"2016-12-06","close":4015.0},{"date":"2016-12-07","close":4050.0},{"date":"2016-12-08","close":4050.0},{"date":"2016-12-09","close":4850.0},{"date":"2016-12-12","close":4950.0},{"date":"2016-12-13","close":4950.0},{"date":"2016-12-14","close":4860.0},{"date":"2016-12-15","close":4775.0},{"date":"2016-12-16","close":5150.0},{"date":"2016-12-19","close":5300.0},{"date":"2016-12-20","close":5050.0},{"date":"2016-12-21","close":5050.0},{"date":"2016-12-22","close":5175.0},{"date":"2016-12-23","close":5300.0},{"date":"2016-12-26","close":4870.0},{"date":"2016-12-27","close":4780.0},{"date":"2016-12-28","close":4995.0},{"date":"2016-12-29","close":5000.0},{"date":"2017-01-02","close":5125.0},{"date":"2017-01-03","close":5025.0},{"date":"2017-01-04","close":5250.0},{"date":"2017-01-05","close":5150.0},{"date":"2017-01-06","close":5175.0},{"date":"2017-01-09","close":4995.0},{"date":"2017-01-10","close":4990.0},{"date":"2017-01-11","close":4920.0},{"date":"2017-01-12","close":4645.0},{"date":"2017-01-13","close":4580.0},{"date":"2017-01-16","close":4550.0},{"date":"2017-01-17","close":4440.0},{"date":"2017-01-18","close":4515.0},{"date":"2017-01-19","close":4415.0},{"date":"2017-01-20","close":4310.0},{"date":"2017-01-23","close":4165.0},{"date":"2017-01-24","close":4160.0},{"date":"2017-01-25","close":4160.0},{"date":"2017-01-26","close":4335.0},{"date":"2017-01-31","close":4345.0},{"date":"2017-02-01","close":4325.0},{"date":"2017-02-02","close":3750.0},{"date":"2017-02-03","close":3755.0},{"date":"2017-02-06","close":3790.0},{"date":"2017-02-07","close":3740.0},{"date":"2017-02-08","close":3685.0},{"date":"2017-02-09","close":3640.0},{"date":"2017-02-10","close":3850.0},{"date":"2017-02-13","close":3930.0},{"date":"2017-02-14","close":4000.0},{"date":"2017-02-15","close":4015.0},{"date":"2017-02-16","close":3975.0},{"date":"2017-02-17","close":3980.0},{"date":"2017-02-20","close":4050.0},{"date":"2017-02-21","close":4110.0},{"date":"2017-02-22","close":4095.0},{"date":"2017-02-23","close":4070.0},{"date":"2017-02-24","close":4045.0},{"date":"2017-02-27","close":3995.0},{"date":"2017-02-28","close":3990.0},{"date":"2017-03-02","close":3850.0},{"date":"2017-03-03","close":3765.0},{"date":"2017-03-06","close":3795.0},{"date":"2017-03-07","close":3765.0},{"date":"2017-03-08","close":3705.0},{"date":"2017-03-09","close":3775.0},{"date":"2017-03-10","close":3955.0},{"date":"2017-03-13","close":3995.0},{"date":"2017-03-14","close":4065.0},{"date":"2017-03-15","close":3985.0},{"date":"2017-03-16","close":4005.0},{"date":"2017-03-17","close":4000.0},{"date":"2017-03-20","close":3885.0},{"date":"2017-03-21","close":3900.0},{"date":"2017-03-22","close":3840.0},{"date":"2017-03-23","close":3755.0},{"date":"2017-03-24","close":3825.0},{"date":"2017-03-27","close":3750.0},{"date":"2017-03-28","close":4275.0},{"date":"2017-03-29","close":4210.0},{"date":"2017-03-30","close":4165.0},{"date":"2017-03-31","close":4160.0},{"date":"2017-04-03","close":4265.0},{"date":"2017-04-04","close":4115.0},{"date":"2017-04-05","close":4200.0},{"date":"2017-04-06","close":4035.0},{"date":"2017-04-07","close":4015.0},{"date":"2017-04-10","close":3840.0},{"date":"2017-04-11","close":3855.0},{"date":"2017-04-12","close":4170.0},{"date":"2017-04-13","close":4160.0},{"date":"2017-04-14","close":4275.0},{"date":"2017-04-17","close":4340.0},{"date":"2017-04-18","close":4370.0},{"date":"2017-04-19","close":4250.0},{"date":"2017-04-20","close":4415.0},{"date":"2017-04-21","close":4315.0},{"date":"2017-04-24","close":4425.0},{"date":"2017-04-25","close":5750.0},{"date":"2017-04-26","close":5725.0},{"date":"2017-04-27","close":5725.0},{"date":"2017-04-28","close":5525.0},{"date":"2017-05-02","close":5275.0},{"date":"2017-05-04","close":5350.0},{"date":"2017-05-08","close":5550.0},{"date":"2017-05-10","close":5200.0},{"date":"2017-05-11","close":5175.0},{"date":"2017-05-12","close":5250.0},{"date":"2017-05-15","close":5150.0},{"date":"2017-05-16","close":5125.0},{"date":"2017-05-17","close":5175.0},{"date":"2017-05-18","close":5225.0},{"date":"2017-05-19","close":5300.0},{"date":"2017-05-22","close":5175.0},{"date":"2017-05-23","close":4845.0},{"date":"2017-05-24","close":4745.0},{"date":"2017-05-25","close":4750.0},{"date":"2017-05-26","close":4760.0},{"date":"2017-05-29","close":4575.0},{"date":"2017-05-30","close":4700.0},{"date":"2017-05-31","close":4780.0},{"date":"2017-06-01","close":4800.0},{"date":"2017-06-02","close":4740.0},{"date":"2017-06-05","close":4660.0},{"date":"2017-06-07","close":4655.0},{"date":"2017-06-08","close":4625.0},{"date":"2017-06-09","close":4765.0},{"date":"2017-06-12","close":4685.0},{"date":"2017-06-13","close":4680.0},{"date":"2017-06-14","close":4795.0},{"date":"2017-06-15","close":4740.0},{"date":"2017-06-16","close":4715.0},{"date":"2017-06-19","close":4655.0},{"date":"2017-06-20","close":4515.0},{"date":"2017-06-21","close":4560.0},{"date":"2017-06-22","close":4580.0},{"date":"2017-06-23","close":4585.0},{"date":"2017-06-26","close":4575.0},{"date":"2017-06-27","close":4585.0},{"date":"2017-06-28","close":4535.0},{"date":"2017-06-29","close":4610.0},{"date":"2017-06-30","close":4605.0},{"date":"2017-07-03","close":4730.0},{"date":"2017-07-04","close":4740.0},{"date":"2017-07-05","close":4800.0},{"date":"2017-07-06","close":4820.0},{"date":"2017-07-07","close":4575.0},{"date":"2017-07-10","close":4525.0},{"date":"2017-07-11","close":4560.0},{"date":"2017-07-12","close":4525.0},{"date":"2017-07-13","close":4490.0},{"date":"2017-07-14","close":4470.0},{"date":"2017-07-17","close":4525.0},{"date":"2017-07-18","close":4575.0},{"date":"2017-07-19","close":4570.0},{"date":"2017-07-20","close":4565.0},{"date":"2017-07-21","close":4510.0},{"date":"2017-07-24","close":4360.0},{"date":"2017-07-25","close":4165.0},{"date":"2017-07-26","close":4095.0},{"date":"2017-07-27","close":4085.0},{"date":"2017-07-28","close":4060.0},{"date":"2017-07-31","close":3820.0},{"date":"2017-08-01","close":3830.0},{"date":"2017-08-02","close":3895.0},{"date":"2017-08-03","close":3685.0},{"date":"2017-08-04","close":3675.0},{"date":"2017-08-07","close":3825.0},{"date":"2017-08-08","close":3785.0},{"date":"2017-08-09","close":3805.0},{"date":"2017-08-10","close":3840.0},{"date":"2017-08-11","close":3875.0},{"date":"2017-08-14","close":3975.0},{"date":"2017-08-16","close":3975.0},{"date":"2017-08-17","close":3995.0},{"date":"2017-08-18","close":3965.0},{"date":"2017-08-21","close":3920.0},{"date":"2017-08-22","close":3985.0},{"date":"2017-08-23","close":4010.0},{"date":"2017-08-24","close":4005.0},{"date":"2017-08-25","close":3985.0},{"date":"2017-08-28","close":3925.0},{"date":"2017-08-29","close":3910.0},{"date":"2017-08-30","close":3935.0},{"date":"2017-08-31","close":3915.0},{"date":"2017-09-01","close":4100.0},{"date":"2017-09-04","close":4110.0},{"date":"2017-09-05","close":4190.0},{"date":"2017-09-06","close":4135.0},{"date":"2017-09-07","close":4120.0},{"date":"2017-09-08","close":4060.0},{"date":"2017-09-11","close":3955.0},{"date":"2017-09-12","close":3965.0},{"date":"2017-09-13","close":3810.0},{"date":"2017-09-14","close":3890.0},{"date":"2017-09-15","close":3880.0},{"date":"2017-09-18","close":3765.0},{"date":"2017-09-19","close":3790.0},{"date":"2017-09-20","close":3745.0},{"date":"2017-09-21","close":3645.0},{"date":"2017-09-22","close":3485.0},{"date":"2017-09-25","close":3330.0},{"date":"2017-09-26","close":3325.0},{"date":"2017-09-27","close":3385.0},{"date":"2017-09-28","close":3410.0},{"date":"2017-09-29","close":3525.0},{"date":"2017-10-10","close":3420.0},{"date":"2017-10-11","close":3425.0},{"date":"2017-10-12","close":3385.0},{"date":"2017-10-13","close":3325.0},{"date":"2017-10-16","close":3285.0},{"date":"2017-10-17","close":3285.0},{"date":"2017-10-18","close":3270.0},{"date":"2017-10-19","close":3285.0},{"date":"2017-10-20","close":3350.0},{"date":"2017-10-23","close":3330.0},{"date":"2017-10-24","close":3325.0},{"date":"2017-10-25","close":3405.0},{"date":"2017-10-26","close":3405.0},{"date":"2017-10-27","close":3480.0},{"date":"2017-10-30","close":3520.0},{"date":"2017-10-31","close":3540.0},{"date":"2017-11-01","close":3500.0},{"date":"2017-11-02","close":3475.0},{"date":"2017-11-03","close":3440.0},{"date":"2017-11-06","close":3400.0},{"date":"2017-11-07","close":3405.0},{"date":"2017-11-08","close":3425.0},{"date":"2017-11-09","close":3405.0},{"date":"2017-11-10","close":3440.0},{"date":"2017-11-13","close":3525.0},{"date":"2017-11-14","close":3595.0},{"date":"2017-11-15","close":3755.0},{"date":"2017-11-16","close":3690.0},{"date":"2017-11-17","close":3635.0},{"date":"2017-11-20","close":3595.0},{"date":"2017-11-21","close":3525.0},{"date":"2017-11-22","close":3445.0},{"date":"2017-11-23","close":3460.0},{"date":"2017-11-24","close":3550.0},{"date":"2017-11-27","close":3535.0},{"date":"2017-11-28","close":3460.0},{"date":"2017-11-29","close":3445.0},{"date":"2017-11-30","close":3420.0},{"date":"2017-12-01","close":3435.0},{"date":"2017-12-04","close":3405.0},{"date":"2017-12-05","close":3445.0},{"date":"2017-12-06","close":3480.0},{"date":"2017-12-07","close":3415.0},{"date":"2017-12-08","close":3340.0},{"date":"2017-12-11","close":3390.0},{"date":"2017-12-12","close":3390.0},{"date":"2017-12-13","close":3455.0},{"date":"2017-12-14","close":3455.0},{"date":"2017-12-15","close":3440.0},{"date":"2017-12-18","close":3415.0},{"date":"2017-12-19","close":3340.0},{"date":"2017-12-20","close":3290.0},{"date":"2017-12-21","close":3155.0},{"date":"2017-12-22","close":3225.0},{"date":"2017-12-26","close":3245.0},{"date":"2017-12-27","close":3230.0},{"date":"2017-12-28","close":3400.0},{"date":"2018-01-02","close":3502.688},{"date":"2018-01-03","close":3623.9724},{"date":"2018-01-04","close":3633.675},{"date":"2018-01-05","close":3720.9995},{"date":"2018-01-08","close":3720.9995},{"date":"2018-01-09","close":3551.2019},{"date":"2018-01-10","close":3381.4038},{"date":"2018-01-11","close":3352.2957},{"date":"2018-01-12","close":3328.0388},{"date":"2018-01-15","close":3328.0388},{"date":"2018-01-16","close":3337.7417},{"date":"2018-01-17","close":3395.958},{"date":"2018-01-18","close":3352.2957},{"date":"2018-01-19","close":3303.7817},{"date":"2018-01-22","close":3381.4038},{"date":"2018-01-23","close":3323.1875},{"date":"2018-01-24","close":3347.4443},{"date":"2018-01-25","close":3434.7688},{"date":"2018-01-26","close":3478.4312},{"date":"2018-01-29","close":3478.4312},{"date":"2018-01-30","close":3463.8772},{"date":"2018-01-31","close":3434.7688},{"date":"2018-02-01","close":3507.5396},{"date":"2018-02-02","close":3439.6204},{"date":"2018-02-05","close":3337.7417},{"date":"2018-02-06","close":3260.1196},{"date":"2018-02-07","close":3192.2007},{"date":"2018-02-08","close":3284.3762},{"date":"2018-02-09","close":3313.4846},{"date":"2018-02-12","close":3473.5801},{"date":"2018-02-13","close":4201.2852},{"date":"2018-02-14","close":4060.5957},{"date":"2018-02-19","close":3997.5278},{"date":"2018-02-20","close":3803.4729},{"date":"2018-02-21","close":3890.7976},{"date":"2018-02-22","close":3949.0139},{"date":"2018-02-23","close":3842.2839},{"date":"2018-02-26","close":3861.6892},{"date":"2018-02-27","close":3720.9995},{"date":"2018-02-28","close":3672.4861},{"date":"2018-03-02","close":3813.1755},{"date":"2018-03-05","close":3905.3516},{"date":"2018-03-06","close":3779.2161},{"date":"2018-03-07","close":4269.2041},{"date":"2018-03-08","close":4244.9473},{"date":"2018-03-09","close":4293.4609},{"date":"2018-03-12","close":4608.8003},{"date":"2018-03-13","close":4429.2998},{"date":"2018-03-14","close":4341.9751},{"date":"2018-03-15","close":4240.0962},{"date":"2018-03-16","close":4293.4609},{"date":"2018-03-19","close":4472.9619},{"date":"2018-03-20","close":4482.6646},{"date":"2018-03-21","close":4390.4888},{"date":"2018-03-22","close":4269.2041},{"date":"2018-03-23","close":3968.4194},{"date":"2018-03-26","close":4133.3662},{"date":"2018-03-27","close":4172.1768},{"date":"2018-03-28","close":4482.6646},{"date":"2018-03-29","close":4730.084},{"date":"2018-03-30","close":4948.396},{"date":"2018-04-02","close":4715.5303},{"date":"2018-04-03","close":4657.314},{"date":"2018-04-04","close":4657.314},{"date":"2018-04-05","close":4409.894},{"date":"2018-04-06","close":4385.6377},{"date":"2018-04-09","close":4308.0151},{"date":"2018-04-10","close":4584.5435},{"date":"2018-04-11","close":4647.6113},{"date":"2018-04-12","close":4608.8003},{"date":"2018-04-13","close":4691.2734},{"date":"2018-04-16","close":4720.3818},{"date":"2018-04-17","close":4589.3945},{"date":"2018-04-18","close":4802.855},{"date":"2018-04-19","close":5215.2212},{"date":"2018-04-20","close":4972.6528},{"date":"2018-04-23","close":4637.9082},{"date":"2018-04-24","close":4390.4888},{"date":"2018-04-25","close":4264.353},{"date":"2018-04-26","close":4308.0151},{"date":"2018-04-27","close":4390.4888},{"date":"2018-04-30","close":4754.3408},{"date":"2018-05-02","close":4924.1387},{"date":"2018-05-03","close":4657.314},{"date":"2018-05-04","close":4681.5708},{"date":"2018-05-08","close":4788.3008},{"date":"2018-05-09","close":4681.5708},{"date":"2018-05-10","close":5190.9639},{"date":"2018-05-11","close":5069.6802},{"date":"2018-05-14","close":5312.2485},{"date":"2018-05-15","close":5457.7896},{"date":"2018-05-16","close":4827.1118},{"date":"2018-05-17","close":4899.8818},{"date":"2018-05-18","close":5215.2212},{"date":"2018-05-21","close":5263.7349},{"date":"2018-05-23","close":5021.1665},{"date":"2018-05-24","close":4899.8818},{"date":"2018-05-25","close":4264.353},{"date":"2018-05-28","close":5215.2212},{"date":"2018-05-29","close":4948.396},{"date":"2018-05-30","close":4734.9355},{"date":"2018-05-31","close":4744.6387},{"date":"2018-06-01","close":4526.3267},{"date":"2018-06-04","close":4341.9751},{"date":"2018-06-05","close":4536.0293},{"date":"2018-06-07","close":4468.1104},{"date":"2018-06-08","close":4458.4077},{"date":"2018-06-11","close":4502.0698},{"date":"2018-06-12","close":4545.7324},{"date":"2018-06-14","close":4181.8794},{"date":"2018-06-15","close":4298.3125},{"date":"2018-06-18","close":4599.0972},{"date":"2018-06-19","close":5967.1836},{"date":"2018-06-20","close":5942.9263},{"date":"2018-06-21","close":5700.3584},{"date":"2018-06-22","close":5190.9639},{"date":"2018-06-25","close":5385.019},{"date":"2018-06-26","close":4948.396},{"date":"2018-06-27","close":4560.2866},{"date":"2018-06-28","close":4317.7183},{"date":"2018-06-29","close":4322.5698},{"date":"2018-07-02","close":3973.271},{"date":"2018-07-03","close":3982.9736},{"date":"2018-07-04","close":3939.311},{"date":"2018-07-05","close":3784.0674},{"date":"2018-07-06","close":3978.1223},{"date":"2018-07-09","close":3687.04},{"date":"2018-07-10","close":3779.2161},{"date":"2018-07-11","close":3871.3921},{"date":"2018-07-12","close":3851.9866},{"date":"2018-07-13","close":3973.271},{"date":"2018-07-16","close":4050.8923},{"date":"2018-07-17","close":4264.353},{"date":"2018-07-18","close":4244.9473},{"date":"2018-07-19","close":4439.002},{"date":"2018-07-20","close":4269.2041},{"date":"2018-07-23","close":3958.7166},{"date":"2018-07-24","close":4269.2041},{"date":"2018-07-25","close":4123.6636},{"date":"2018-07-26","close":4225.542},{"date":"2018-07-27","close":4278.9072},{"date":"2018-07-30","close":4269.2041},{"date":"2018-07-31","close":4172.1768},{"date":"2018-08-01","close":4259.502},{"date":"2018-08-02","close":4181.8794},{"date":"2018-08-03","close":4244.9473},{"date":"2018-08-06","close":4201.2852},{"date":"2018-08-07","close":4167.3257},{"date":"2018-08-08","close":4201.2852},{"date":"2018-08-09","close":4118.812},{"date":"2018-08-10","close":4177.0283},{"date":"2018-08-13","close":4089.7039},{"date":"2018-08-14","close":4186.7314},{"date":"2018-08-16","close":4341.9751},{"date":"2018-08-17","close":4375.9341},{"date":"2018-08-20","close":4434.1509},{"date":"2018-08-21","close":4419.5967},{"date":"2018-08-22","close":4341.9751},{"date":"2018-08-23","close":4332.272},{"date":"2018-08-24","close":4341.9751},{"date":"2018-08-27","close":4084.8525},{"date":"2018-08-28","close":4070.2981},{"date":"2018-08-29","close":4036.3389},{"date":"2018-08-30","close":4046.0413},{"date":"2018-08-31","close":4041.1899},{"date":"2018-09-03","close":4055.7446},{"date":"2018-09-04","close":4196.4341},{"date":"2018-09-05","close":4191.5825},{"date":"2018-09-06","close":4317.7183},{"date":"2018-09-07","close":4424.4478},{"date":"2018-09-10","close":4531.1782},{"date":"2018-09-11","close":4448.7056},{"date":"2018-09-12","close":4434.1509},{"date":"2018-09-13","close":4395.3398},{"date":"2018-09-14","close":4414.7456},{"date":"2018-09-17","close":4293.4609},{"date":"2018-09-18","close":4390.4888},{"date":"2018-09-19","close":4206.1362},{"date":"2018-09-20","close":4322.5698},{"date":"2018-09-21","close":4308.0151},{"date":"2018-09-27","close":4264.353},{"date":"2018-09-28","close":4167.3257},{"date":"2018-10-01","close":4172.1768},{"date":"2018-10-02","close":4113.9604},{"date":"2018-10-04","close":4123.6636},{"date":"2018-10-05","close":3987.825},{"date":"2018-10-08","close":3900.5005},{"date":"2018-10-10","close":3638.5264},{"date":"2018-10-11","close":4730.084},{"date":"2018-10-12","close":4618.5029},{"date":"2018-10-15","close":4657.314},{"date":"2018-10-16","close":5021.1665},{"date":"2018-10-17","close":4996.9097},{"date":"2018-10-18","close":4846.5176},{"date":"2018-10-19","close":5093.937},{"date":"2018-10-22","close":4739.7871},{"date":"2018-10-23","close":4715.5303},{"date":"2018-10-24","close":6122.4272},{"date":"2018-10-25","close":6471.7256},{"date":"2018-10-26","close":5385.019},{"date":"2018-10-29","close":4511.7729},{"date":"2018-10-30","close":4356.5288},{"date":"2018-10-31","close":4526.3267},{"date":"2018-11-01","close":4560.2866},{"date":"2018-11-02","close":4778.5981},{"date":"2018-11-05","close":4628.2056},{"date":"2018-11-06","close":5782.8315},{"date":"2018-11-07","close":5598.4795},{"date":"2018-11-08","close":5744.0205},{"date":"2018-11-09","close":5724.6152},{"date":"2018-11-12","close":5452.938},{"date":"2018-11-13","close":5530.5605},{"date":"2018-11-14","close":4967.8013},{"date":"2018-11-15","close":4919.2876},{"date":"2018-11-16","close":4676.7197},{"date":"2018-11-19","close":4710.6787},{"date":"2018-11-20","close":4550.584},{"date":"2018-11-21","close":4536.0293},{"date":"2018-11-22","close":4385.6377},{"date":"2018-11-23","close":4361.3804},{"date":"2018-11-26","close":4414.7456},{"date":"2018-11-27","close":4468.1104},{"date":"2018-11-28","close":4356.5288},{"date":"2018-11-29","close":4414.7456},{"date":"2018-11-30","close":4225.542},{"date":"2018-12-03","close":4298.3125},{"date":"2018-12-04","close":4521.4756},{"date":"2018-12-05","close":4526.3267},{"date":"2018-12-06","close":4380.7856},{"date":"2018-12-07","close":4715.5303},{"date":"2018-12-10","close":4521.4756},{"date":"2018-12-11","close":4356.5288},{"date":"2018-12-12","close":4308.0151},{"date":"2018-12-13","close":4443.853},{"date":"2018-12-14","close":4341.9751},{"date":"2018-12-17","close":4249.7988},{"date":"2018-12-18","close":4133.3662},{"date":"2018-12-19","close":4128.5146},{"date":"2018-12-20","close":4128.5146},{"date":"2018-12-21","close":4118.812},{"date":"2018-12-24","close":4041.1899},{"date":"2018-12-26","close":3881.095},{"date":"2018-12-27","close":4057.9548},{"date":"2018-12-28","close":4210.251},{"date":"2019-01-02","close":4141.4722},{"date":"2019-01-03","close":4293.7681},{"date":"2019-01-04","close":4234.8145},{"date":"2019-01-07","close":4352.7217},{"date":"2019-01-08","close":4436.2388},{"date":"2019-01-09","close":5757.7759},{"date":"2019-01-10","close":5797.0786},{"date":"2019-01-11","close":5698.8228},{"date":"2019-01-14","close":5973.9385},{"date":"2019-01-15","close":5816.7295},{"date":"2019-01-16","close":5973.9385},{"date":"2019-01-17","close":5846.2061},{"date":"2019-01-18","close":5993.5894},{"date":"2019-01-21","close":6101.6709},{"date":"2019-01-22","close":6072.1938},{"date":"2019-01-23","close":6209.752},{"date":"2019-01-24","close":5993.5894},{"date":"2019-01-25","close":6091.8447},{"date":"2019-01-28","close":5836.3809},{"date":"2019-01-29","close":5669.3462},{"date":"2019-01-30","close":5688.9971},{"date":"2019-01-31","close":5541.6138},{"date":"2019-02-01","close":5875.6826},{"date":"2019-02-07","close":5924.8105},{"date":"2019-02-08","close":6082.0195},{"date":"2019-02-11","close":5885.5083},{"date":"2019-02-12","close":5679.1719},{"date":"2019-02-13","close":5718.4736},{"date":"2019-02-14","close":5620.2183},{"date":"2019-02-15","close":5453.1836},{"date":"2019-02-18","close":5738.125},{"date":"2019-02-19","close":5688.9971},{"date":"2019-02-20","close":5512.1372},{"date":"2019-02-21","close":5276.3237},{"date":"2019-02-22","close":5227.1958},{"date":"2019-02-25","close":5276.3237},{"date":"2019-02-26","close":5256.6724},{"date":"2019-02-27","close":5433.5327},{"date":"2019-02-28","close":4765.3945},{"date":"2019-03-04","close":4706.4419},{"date":"2019-03-05","close":4804.6973},{"date":"2019-03-06","close":4731.0054},{"date":"2019-03-07","close":4549.2329},{"date":"2019-03-08","close":4460.8027},{"date":"2019-03-11","close":4509.9307},{"date":"2019-03-12","close":4598.3604},{"date":"2019-03-13","close":4509.9307},{"date":"2019-03-14","close":4583.6221},{"date":"2019-03-15","close":4411.6748},{"date":"2019-03-18","close":4475.541},{"date":"2019-03-19","close":4563.9707},{"date":"2019-03-20","close":4490.2793},{"date":"2019-03-21","close":4436.2388},{"date":"2019-03-22","close":4421.5005},{"date":"2019-03-25","close":4387.1108},{"date":"2019-03-26","close":4446.0645},{"date":"2019-03-27","close":4416.5879},{"date":"2019-03-28","close":4313.4194},{"date":"2019-03-29","close":4524.6685},{"date":"2019-04-01","close":4578.7095},{"date":"2019-04-02","close":4598.3604},{"date":"2019-04-03","close":4642.5757},{"date":"2019-04-04","close":4657.3135},{"date":"2019-04-05","close":4706.4419},{"date":"2019-04-08","close":4686.7905},{"date":"2019-04-09","close":4681.8774},{"date":"2019-04-10","close":4686.7905},{"date":"2019-04-11","close":4760.4819},{"date":"2019-04-12","close":4657.3135},{"date":"2019-04-15","close":4745.7437},{"date":"2019-04-16","close":4662.2266},{"date":"2019-04-17","close":4618.0117},{"date":"2019-04-18","close":4544.3198},{"date":"2019-04-19","close":4598.3604},{"date":"2019-04-22","close":4662.2266},{"date":"2019-04-23","close":4642.5757},{"date":"2019-04-24","close":4622.9243},{"date":"2019-04-25","close":4588.5347},{"date":"2019-04-26","close":4505.0181},{"date":"2019-04-29","close":4608.186},{"date":"2019-04-30","close":4524.6685},{"date":"2019-05-02","close":4573.7969},{"date":"2019-05-03","close":4573.7969},{"date":"2019-05-07","close":4465.7153},{"date":"2019-05-08","close":4450.9771},{"date":"2019-05-09","close":4229.9019},{"date":"2019-05-10","close":4121.8208},{"date":"2019-05-13","close":4077.606},{"date":"2019-05-14","close":4146.3848},{"date":"2019-05-15","close":4136.5596},{"date":"2019-05-16","close":4067.7805},{"date":"2019-05-17","close":4141.4722},{"date":"2019-05-20","close":4141.4722},{"date":"2019-05-21","close":4082.5186},{"date":"2019-05-22","close":4097.2568},{"date":"2019-05-23","close":4013.74},{"date":"2019-05-24","close":3866.3564},{"date":"2019-05-27","close":3876.1819},{"date":"2019-05-28","close":3994.0886},{"date":"2019-05-29","close":3866.3564},{"date":"2019-05-30","close":3871.2693},{"date":"2019-05-31","close":3920.397},{"date":"2019-06-03","close":3841.7925},{"date":"2019-06-04","close":3964.6121},{"date":"2019-06-05","close":4013.74},{"date":"2019-06-07","close":4028.4783},{"date":"2019-06-10","close":4102.1694},{"date":"2019-06-11","close":4175.8618},{"date":"2019-06-12","close":4180.7744},{"date":"2019-06-13","close":4234.8145},{"date":"2019-06-14","close":4195.5127},{"date":"2019-06-17","close":4126.7334},{"date":"2019-06-18","close":4097.2568},{"date":"2019-06-19","close":4195.5127},{"date":"2019-06-20","close":4195.5127},{"date":"2019-06-21","close":4274.1172},{"date":"2019-06-24","close":4401.8496},{"date":"2019-06-25","close":4234.8145},{"date":"2019-06-26","close":4200.4253},{"date":"2019-06-27","close":4215.1636},{"date":"2019-06-28","close":4151.2979},{"date":"2019-07-01","close":4559.0581},{"date":"2019-07-02","close":4554.1455},{"date":"2019-07-03","close":4406.7622},{"date":"2019-07-04","close":4249.5532},{"date":"2019-07-05","close":4274.1172},{"date":"2019-07-08","close":3979.3506},{"date":"2019-07-09","close":3876.1819},{"date":"2019-07-10","close":3964.6121},{"date":"2019-07-11","close":4146.3848},{"date":"2019-07-12","close":4146.3848},{"date":"2019-07-15","close":4077.606},{"date":"2019-07-16","close":4048.1294},{"date":"2019-07-17","close":3954.7864},{"date":"2019-07-18","close":3964.6121},{"date":"2019-07-19","close":3984.2632},{"date":"2019-07-22","close":4028.4783},{"date":"2019-07-23","close":3940.0481},{"date":"2019-07-24","close":3817.2288},{"date":"2019-07-25","close":3733.7114},{"date":"2019-07-26","close":3625.6304},{"date":"2019-07-29","close":3330.8638},{"date":"2019-07-30","close":3379.9915},{"date":"2019-07-31","close":3448.7705},{"date":"2019-08-01","close":3438.9448},{"date":"2019-08-02","close":3438.9448},{"date":"2019-08-05","close":3085.2249},{"date":"2019-08-06","close":2947.6667},{"date":"2019-08-07","close":3045.9224},{"date":"2019-08-08","close":3217.8699},{"date":"2019-08-09","close":3242.4336},{"date":"2019-08-12","close":3311.2124},{"date":"2019-08-13","close":3379.9915},{"date":"2019-08-14","close":3399.6426},{"date":"2019-08-16","close":3340.6892},{"date":"2019-08-19","close":3723.8857},{"date":"2019-08-20","close":3763.1882},{"date":"2019-08-21","close":3694.4092},{"date":"2019-08-22","close":3709.1475},{"date":"2019-08-23","close":3596.1538},{"date":"2019-08-26","close":3409.468},{"date":"2019-08-27","close":3468.4214},{"date":"2019-08-28","close":3620.7175},{"date":"2019-08-29","close":3601.0664},{"date":"2019-08-30","close":3655.1069},{"date":"2019-09-02","close":3615.8049},{"date":"2019-09-03","close":3615.8049},{"date":"2019-09-04","close":3694.4092},{"date":"2019-09-05","close":3704.2349},{"date":"2019-09-06","close":3709.1475},{"date":"2019-09-09","close":3610.8918},{"date":"2019-09-10","close":3831.967},{"date":"2019-09-11","close":3940.0481},{"date":"2019-09-16","close":4156.2104},{"date":"2019-09-17","close":4220.0767},{"date":"2019-09-18","close":4220.0767},{"date":"2019-09-19","close":4505.0181},{"date":"2019-09-20","close":4632.7495},{"date":"2019-09-23","close":4568.8838},{"date":"2019-09-24","close":4519.7559},{"date":"2019-09-25","close":4382.1982},{"date":"2019-09-26","close":4509.9307},{"date":"2019-09-27","close":4431.3257},{"date":"2019-09-30","close":4362.5469},{"date":"2019-10-01","close":4239.728},{"date":"2019-10-02","close":4352.7217},{"date":"2019-10-04","close":4200.4253},{"date":"2019-10-07","close":3930.2227},{"date":"2019-10-08","close":3925.3098},{"date":"2019-10-10","close":3925.3098},{"date":"2019-10-11","close":3851.6182},{"date":"2019-10-14","close":3920.397},{"date":"2019-10-15","close":3935.1355},{"date":"2019-10-16","close":3900.7458},{"date":"2019-10-17","close":3851.6182},{"date":"2019-10-18","close":3881.095},{"date":"2019-10-21","close":3733.7114},{"date":"2019-10-22","close":3773.0137},{"date":"2019-10-23","close":3718.9731},{"date":"2019-10-24","close":3718.9731},{"date":"2019-10-25","close":3714.0605},{"date":"2019-10-28","close":3714.0605},{"date":"2019-10-29","close":3743.5369},{"date":"2019-10-30","close":3669.8455},{"date":"2019-10-31","close":3620.7175},{"date":"2019-11-01","close":3635.4558},{"date":"2019-11-04","close":3714.0605},{"date":"2019-11-05","close":3773.0137},{"date":"2019-11-06","close":3856.5308},{"date":"2019-11-07","close":3802.4905},{"date":"2019-11-08","close":3802.4905},{"date":"2019-11-11","close":3709.1475},{"date":"2019-11-12","close":3709.1475},{"date":"2019-11-13","close":3684.5837},{"date":"2019-11-14","close":3684.5837},{"date":"2019-11-15","close":3674.7581},{"date":"2019-11-18","close":3758.2754},{"date":"2019-11-19","close":3684.5837},{"date":"2019-11-20","close":3635.4558},{"date":"2019-11-21","close":3517.5493},{"date":"2019-11-22","close":3566.677},{"date":"2019-11-25","close":3664.9326},{"date":"2019-11-26","close":3694.4092},{"date":"2019-11-27","close":3689.4963},{"date":"2019-11-28","close":3655.1069},{"date":"2019-11-29","close":3605.9792},{"date":"2019-12-02","close":3610.8918},{"date":"2019-12-03","close":3645.2812},{"date":"2019-12-04","close":3591.2407},{"date":"2019-12-05","close":3517.5493},{"date":"2019-12-06","close":3517.5493},{"date":"2019-12-09","close":3517.5493},{"date":"2019-12-10","close":3507.7236},{"date":"2019-12-11","close":3532.2876},{"date":"2019-12-12","close":3596.1538},{"date":"2019-12-13","close":3655.1069},{"date":"2019-12-16","close":3664.9326},{"date":"2019-12-17","close":3782.8394},{"date":"2019-12-18","close":3743.5369},{"date":"2019-12-19","close":3733.7114},{"date":"2019-12-20","close":3797.5776},{"date":"2019-12-23","close":3773.0137},{"date":"2019-12-24","close":3664.9326},{"date":"2019-12-26","close":3743.5369},{"date":"2019-12-27","close":3773.2476},{"date":"2019-12-30","close":3743.5371},{"date":"2020-01-02","close":3733.6335},{"date":"2020-01-03","close":3703.9229},{"date":"2020-01-06","close":3684.1157},{"date":"2020-01-07","close":3758.3923},{"date":"2020-01-08","close":3728.6816},{"date":"2020-01-09","close":3862.3794},{"date":"2020-01-10","close":3926.7524},{"date":"2020-01-13","close":3921.8008},{"date":"2020-01-14","close":3916.8489},{"date":"2020-01-15","close":4109.9678},{"date":"2020-01-16","close":4045.595},{"date":"2020-01-17","close":4149.582},{"date":"2020-01-20","close":4144.6304},{"date":"2020-01-21","close":4060.4502},{"date":"2020-01-22","close":4010.9326},{"date":"2020-01-23","close":4010.9326},{"date":"2020-01-28","close":3971.3184},{"date":"2020-01-29","close":4025.7878},{"date":"2020-01-30","close":3911.8972},{"date":"2020-01-31","close":4268.4243},{"date":"2020-02-03","close":4476.3989},{"date":"2020-02-04","close":4659.6143},{"date":"2020-02-05","close":4550.6753},{"date":"2020-02-06","close":5189.4536},{"date":"2020-02-07","close":5367.7173},{"date":"2020-02-10","close":5318.1992},{"date":"2020-02-11","close":5238.9712},{"date":"2020-02-12","close":4951.7686},{"date":"2020-02-13","close":5605.4019},{"date":"2020-02-14","close":5446.9453},{"date":"2020-02-17","close":5575.6914},{"date":"2020-02-18","close":5149.8394},{"date":"2020-02-19","close":5149.8394},{"date":"2020-02-20","close":4169.3892},{"date":"2020-02-21","close":3981.2219},{"date":"2020-02-24","close":3892.0901},{"date":"2020-02-25","close":3897.0417},{"date":"2020-02-26","close":3812.8618},{"date":"2020-02-27","close":3689.0676},{"date":"2020-02-28","close":3505.8521},{"date":"2020-03-02","close":3580.1287},{"date":"2020-03-03","close":3545.4663},{"date":"2020-03-04","close":3659.3569},{"date":"2020-03-05","close":3694.0193},{"date":"2020-03-06","close":3590.0322},{"date":"2020-03-09","close":3420.0},{"date":"2020-03-10","close":3436.5273},{"date":"2020-03-11","close":3268.1672},{"date":"2020-03-12","close":2961.1575},{"date":"2020-03-13","close":2703.6655},{"date":"2020-03-16","close":2599.6785},{"date":"2020-03-17","close":2515.4983},{"date":"2020-03-18","close":2287.717},{"date":"2020-03-19","close":1950.9968},{"date":"2020-03-20","close":2040.1287},{"date":"2020-03-23","close":1931.1897},{"date":"2020-03-24","close":1990.611},{"date":"2020-03-25","close":2584.8232},{"date":"2020-03-26","close":2555.1125},{"date":"2020-03-27","close":2589.7749},{"date":"2020-03-30","close":2708.6174},{"date":"2020-03-31","close":2946.3022},{"date":"2020-04-01","close":2872.0256},{"date":"2020-04-02","close":2832.4116},{"date":"2020-04-03","close":2797.7493},{"date":"2020-04-06","close":2852.2188},{"date":"2020-04-07","close":3050.2893},{"date":"2020-04-08","close":3030.4824},{"date":"2020-04-09","close":3109.7107},{"date":"2020-04-10","close":3075.0483},{"date":"2020-04-13","close":2951.2542},{"date":"2020-04-14","close":3129.5178},{"date":"2020-04-16","close":3347.3955},{"date":"2020-04-17","close":3268.1672},{"date":"2020-04-20","close":3327.5884},{"date":"2020-04-21","close":3164.1802},{"date":"2020-04-22","close":3218.6497},{"date":"2020-04-23","close":3218.6497},{"date":"2020-04-24","close":3198.8425},{"date":"2020-04-27","close":3218.6497},{"date":"2020-04-28","close":3213.6978},{"date":"2020-04-29","close":3213.6978},{"date":"2020-05-04","close":3292.926},{"date":"2020-05-06","close":3342.4438},{"date":"2020-05-07","close":3332.5403},{"date":"2020-05-08","close":3476.1416},{"date":"2020-05-11","close":3466.238},{"date":"2020-05-12","close":3495.9485},{"date":"2020-05-13","close":3580.1287},{"date":"2020-05-14","close":3426.6238},{"date":"2020-05-15","close":3327.5884},{"date":"2020-05-18","close":3362.2507},{"date":"2020-05-19","close":3327.5884},{"date":"2020-05-20","close":3357.2991},{"date":"2020-05-21","close":3292.926},{"date":"2020-05-22","close":3362.2507},{"date":"2020-05-25","close":3396.9131},{"date":"2020-05-26","close":3471.1897},{"date":"2020-05-27","close":3500.9004},{"date":"2020-05-28","close":3594.9839},{"date":"2020-05-29","close":3481.0933},{"date":"2020-06-01","close":3575.1768},{"date":"2020-06-02","close":3639.5498},{"date":"2020-06-03","close":3609.8394},{"date":"2020-06-04","close":3585.0803},{"date":"2020-06-05","close":3718.7781},{"date":"2020-06-08","close":3649.4534},{"date":"2020-06-09","close":3565.2734},{"date":"2020-06-10","close":3565.2734},{"date":"2020-06-11","close":3515.7556},{"date":"2020-06-12","close":3391.9614},{"date":"2020-06-15","close":3159.2283},{"date":"2020-06-16","close":3273.1189},{"date":"2020-06-17","close":3213.6978},{"date":"2020-06-18","close":3198.8425},{"date":"2020-06-19","close":3342.4438},{"date":"2020-06-22","close":3248.3601},{"date":"2020-06-23","close":3228.553},{"date":"2020-06-24","close":3278.0708},{"date":"2020-06-25","close":3179.0354},{"date":"2020-06-26","close":3183.9871},{"date":"2020-06-29","close":3114.6624},{"date":"2020-06-30","close":3174.0837},{"date":"2020-07-01","close":3124.5659},{"date":"2020-07-02","close":3213.6978},{"date":"2020-07-03","close":3317.6848},{"date":"2020-07-06","close":3312.7332},{"date":"2020-07-07","close":3317.6848},{"date":"2020-07-08","close":3332.5403},{"date":"2020-07-09","close":3416.7202},{"date":"2020-07-10","close":3505.8521},{"date":"2020-07-13","close":3535.5627},{"date":"2020-07-14","close":3535.5627},{"date":"2020-07-15","close":3446.4309},{"date":"2020-07-16","close":3461.2861},{"date":"2020-07-17","close":3515.7556},{"date":"2020-07-20","close":3520.7075},{"date":"2020-07-21","close":3515.7556},{"date":"2020-07-22","close":3500.9004},{"date":"2020-07-23","close":3515.7556},{"date":"2020-07-24","close":3461.2861},{"date":"2020-07-27","close":3159.2283},{"date":"2020-07-28","close":3050.2893},{"date":"2020-07-29","close":2985.9165},{"date":"2020-07-30","close":3005.7234},{"date":"2020-07-31","close":2990.8682},{"date":"2020-08-03","close":2941.3506},{"date":"2020-08-04","close":2995.8201},{"date":"2020-08-05","close":3005.7234},{"date":"2020-08-06","close":3060.1929},{"date":"2020-08-07","close":3099.8071},{"date":"2020-08-10","close":3094.8552},{"date":"2020-08-11","close":3114.6624},{"date":"2020-08-12","close":3040.386},{"date":"2020-08-13","close":3075.0483},{"date":"2020-08-14","close":3030.4824},{"date":"2020-08-18","close":2876.9775},{"date":"2020-08-19","close":2872.0256},{"date":"2020-08-20","close":2728.4246},{"date":"2020-08-21","close":2787.8457},{"date":"2020-08-24","close":2772.9905},{"date":"2020-08-25","close":2857.1704},{"date":"2020-08-26","close":2901.7363},{"date":"2020-08-27","close":2832.4116},{"date":"2020-08-28","close":2872.0256},{"date":"2020-08-31","close":2876.9775},{"date":"2020-09-01","close":2921.5435},{"date":"2020-09-02","close":2906.6882},{"date":"2020-09-03","close":2881.9292},{"date":"2020-09-04","close":2842.3152},{"date":"2020-09-07","close":3050.2893},{"date":"2020-09-08","close":3010.6753},{"date":"2020-09-09","close":3109.7107},{"date":"2020-09-10","close":3159.2283},{"date":"2020-09-11","close":3084.9519},{"date":"2020-09-14","close":3208.7461},{"date":"2020-09-15","close":3099.8071},{"date":"2020-09-16","close":3287.9744},{"date":"2020-09-17","close":3159.2283},{"date":"2020-09-18","close":3159.2283},{"date":"2020-09-21","close":3060.1929},{"date":"2020-09-22","close":2941.3506},{"date":"2020-09-23","close":2881.9292},{"date":"2020-09-24","close":2782.8938},{"date":"2020-09-25","close":2812.6045},{"date":"2020-09-28","close":2906.6882},{"date":"2020-09-29","close":3030.4824},{"date":"2020-10-05","close":3030.4824},{"date":"2020-10-06","close":3000.7717},{"date":"2020-10-07","close":3144.373},{"date":"2020-10-08","close":3193.8906},{"date":"2020-10-12","close":3218.6497},{"date":"2020-10-13","close":3198.8425},{"date":"2020-10-14","close":3362.2507},{"date":"2020-10-15","close":3253.312},{"date":"2020-10-16","close":3183.9871},{"date":"2020-10-19","close":3169.1318},{"date":"2020-10-20","close":3139.4211},{"date":"2020-10-21","close":3134.4695},{"date":"2020-10-22","close":3144.373},{"date":"2020-10-23","close":3169.1318},{"date":"2020-10-26","close":3050.2893},{"date":"2020-10-27","close":3000.7717},{"date":"2020-10-28","close":3030.4824},{"date":"2020-10-29","close":3020.5789},{"date":"2020-10-30","close":2980.9646},{"date":"2020-11-02","close":2985.9165},{"date":"2020-11-03","close":3084.9519},{"date":"2020-11-04","close":3109.7107},{"date":"2020-11-05","close":3099.8071},{"date":"2020-11-06","close":3109.7107},{"date":"2020-11-09","close":3129.5178},{"date":"2020-11-10","close":3129.5178},{"date":"2020-11-11","close":3164.1802},{"date":"2020-11-12","close":3149.3247},{"date":"2020-11-13","close":3129.5178},{"date":"2020-11-16","close":3114.6624},{"date":"2020-11-17","close":3055.2412},{"date":"2020-11-18","close":3055.2412},{"date":"2020-11-19","close":3065.1448},{"date":"2020-11-20","close":3099.8071},{"date":"2020-11-23","close":3084.9519},{"date":"2020-11-24","close":3114.6624},{"date":"2020-11-25","close":3109.7107},{"date":"2020-11-26","close":3109.7107},{"date":"2020-11-27","close":3139.4211},{"date":"2020-11-30","close":3109.7107},{"date":"2020-12-01","close":3104.7588},{"date":"2020-12-02","close":3089.9036},{"date":"2020-12-03","close":3089.9036},{"date":"2020-12-04","close":3129.5178},{"date":"2020-12-07","close":3070.0964},{"date":"2020-12-08","close":3070.0964},{"date":"2020-12-09","close":3089.9036},{"date":"2020-12-10","close":3139.4211},{"date":"2020-12-11","close":3139.4211},{"date":"2020-12-14","close":3169.1318},{"date":"2020-12-15","close":3094.8552},{"date":"2020-12-16","close":3139.4211},{"date":"2020-12-17","close":3169.1318},{"date":"2020-12-18","close":3159.2283},{"date":"2020-12-21","close":3287.9744},{"date":"2020-12-22","close":3159.2283},{"date":"2020-12-23","close":3109.7107},{"date":"2020-12-24","close":3134.4695},{"date":"2020-12-28","close":3080.0},{"date":"2020-12-29","close":3135.0},{"date":"2020-12-30","close":3165.0},{"date":"2021-01-04","close":3165.0},{"date":"2021-01-05","close":3345.0},{"date":"2021-01-06","close":3310.0},{"date":"2021-01-07","close":3350.0},{"date":"2021-01-08","close":3320.0},{"date":"2021-01-11","close":3155.0},{"date":"2021-01-12","close":3170.0},{"date":"2021-01-13","close":3190.0},{"date":"2021-01-14","close":3295.0},{"date":"2021-01-15","close":3380.0},{"date":"2021-01-18","close":3340.0},{"date":"2021-01-19","close":3420.0},{"date":"2021-01-20","close":3425.0},{"date":"2021-01-21","close":3395.0},{"date":"2021-01-22","close":3410.0},{"date":"2021-01-25","close":3360.0},{"date":"2021-01-26","close":3345.0},{"date":"2021-01-27","close":3320.0},{"date":"2021-01-28","close":3295.0},{"date":"2021-01-29","close":3190.0},{"date":"2021-02-01","close":3210.0},{"date":"2021-02-02","close":3225.0},{"date":"2021-02-03","close":3390.0},{"date":"2021-02-04","close":3420.0},{"date":"2021-02-05","close":3365.0},{"date":"2021-02-08","close":3315.0},{"date":"2021-02-09","close":3330.0},{"date":"2021-02-10","close":3470.0},{"date":"2021-02-15","close":3530.0},{"date":"2021-02-16","close":3600.0},{"date":"2021-02-17","close":3625.0},{"date":"2021-02-18","close":3550.0},{"date":"2021-02-19","close":3505.0},{"date":"2021-02-22","close":3530.0},{"date":"2021-02-23","close":3455.0},{"date":"2021-02-24","close":3495.0},{"date":"2021-02-25","close":4095.0},{"date":"2021-02-26","close":3995.0},{"date":"2021-03-02","close":4135.0},{"date":"2021-03-03","close":3850.0},{"date":"2021-03-04","close":3785.0},{"date":"2021-03-05","close":3835.0},{"date":"2021-03-08","close":3710.0},{"date":"2021-03-09","close":3720.0},{"date":"2021-03-10","close":3660.0},{"date":"2021-03-11","close":3635.0},{"date":"2021-03-12","close":3735.0},{"date":"2021-03-15","close":3755.0},{"date":"2021-03-16","close":3810.0},{"date":"2021-03-17","close":3905.0},{"date":"2021-03-18","close":3870.0},{"date":"2021-03-19","close":3930.0},{"date":"2021-03-22","close":3955.0},{"date":"2021-03-23","close":3885.0},{"date":"2021-03-24","close":3940.0},{"date":"2021-03-25","close":3900.0},{"date":"2021-03-26","close":3870.0},{"date":"2021-03-29","close":4020.0},{"date":"2021-03-30","close":3985.0},{"date":"2021-03-31","close":4100.0},{"date":"2021-04-01","close":4245.0},{"date":"2021-04-02","close":4415.0},{"date":"2021-04-05","close":4570.0},{"date":"2021-04-06","close":4645.0},{"date":"2021-04-07","close":4580.0},{"date":"2021-04-08","close":4605.0},{"date":"2021-04-09","close":4645.0},{"date":"2021-04-12","close":4875.0},{"date":"2021-04-13","close":4800.0},{"date":"2021-04-14","close":5180.0},{"date":"2021-04-15","close":4895.0},{"date":"2021-04-16","close":4905.0},{"date":"2021-04-19","close":4780.0},{"date":"2021-04-20","close":4965.0},{"date":"2021-04-21","close":4820.0},{"date":"2021-04-22","close":4780.0},{"date":"2021-04-23","close":4715.0},{"date":"2021-04-26","close":4930.0},{"date":"2021-04-27","close":4945.0},{"date":"2021-04-28","close":4630.0},{"date":"2021-04-29","close":4560.0},{"date":"2021-04-30","close":4740.0},{"date":"2021-05-03","close":4955.0},{"date":"2021-05-04","close":4995.0},{"date":"2021-05-06","close":5140.0},{"date":"2021-05-07","close":5150.0},{"date":"2021-05-10","close":5270.0},{"date":"2021-05-11","close":5230.0},{"date":"2021-05-12","close":5040.0},{"date":"2021-05-13","close":4845.0},{"date":"2021-05-14","close":4865.0},{"date":"2021-05-17","close":4570.0},{"date":"2021-05-18","close":4585.0},{"date":"2021-05-20","close":4345.0},{"date":"2021-05-21","close":4200.0},{"date":"2021-05-24","close":4095.0},{"date":"2021-05-25","close":4235.0},{"date":"2021-05-26","close":4300.0},{"date":"2021-05-27","close":4375.0},{"date":"2021-05-28","close":4295.0},{"date":"2021-05-31","close":4200.0},{"date":"2021-06-01","close":4270.0},{"date":"2021-06-02","close":4440.0},{"date":"2021-06-03","close":4420.0},{"date":"2021-06-04","close":4455.0},{"date":"2021-06-07","close":5790.0},{"date":"2021-06-08","close":6460.0},{"date":"2021-06-09","close":6440.0},{"date":"2021-06-10","close":5810.0},{"date":"2021-06-11","close":5970.0},{"date":"2021-06-14","close":5840.0},{"date":"2021-06-15","close":5980.0},{"date":"2021-06-16","close":6980.0},{"date":"2021-06-17","close":6580.0},{"date":"2021-06-18","close":6580.0},{"date":"2021-06-21","close":6260.0},{"date":"2021-06-22","close":6400.0},{"date":"2021-06-23","close":6170.0},{"date":"2021-06-24","close":6280.0},{"date":"2021-06-25","close":6350.0},{"date":"2021-06-28","close":6240.0},{"date":"2021-06-29","close":6420.0},{"date":"2021-06-30","close":6470.0},{"date":"2021-07-01","close":6330.0},{"date":"2021-07-02","close":6420.0},{"date":"2021-07-05","close":6840.0},{"date":"2021-07-06","close":8890.0},{"date":"2021-07-07","close":9740.0},{"date":"2021-07-08","close":10100.0},{"date":"2021-07-09","close":12150.0},{"date":"2021-07-12","close":12200.0},{"date":"2021-07-13","close":11450.0},{"date":"2021-07-14","close":10800.0},{"date":"2021-07-15","close":11100.0},{"date":"2021-07-16","close":11100.0},{"date":"2021-07-19","close":11300.0},{"date":"2021-07-20","close":11900.0},{"date":"2021-07-21","close":11650.0},{"date":"2021-07-22","close":10950.0},{"date":"2021-07-23","close":11350.0},{"date":"2021-07-26","close":11750.0},{"date":"2021-07-27","close":11100.0},{"date":"2021-07-28","close":11000.0},{"date":"2021-07-29","close":9700.0},{"date":"2021-07-30","close":11350.0},{"date":"2021-08-02","close":11750.0},{"date":"2021-08-03","close":11200.0},{"date":"2021-08-04","close":13000.0},{"date":"2021-08-05","close":12500.0},{"date":"2021-08-06","close":12150.0},{"date":"2021-08-09","close":11250.0},{"date":"2021-08-10","close":11300.0},{"date":"2021-08-11","close":11150.0},{"date":"2021-08-12","close":11600.0},{"date":"2021-08-13","close":11400.0},{"date":"2021-08-17","close":10400.0},{"date":"2021-08-18","close":10600.0},{"date":"2021-08-19","close":9920.0},{"date":"2021-08-20","close":9880.0},{"date":"2021-08-23","close":10050.0},{"date":"2021-08-24","close":10700.0},{"date":"2021-08-25","close":10500.0},{"date":"2021-08-26","close":10250.0},{"date":"2021-08-27","close":10500.0},{"date":"2021-08-30","close":10650.0},{"date":"2021-08-31","close":10750.0},{"date":"2021-09-01","close":12050.0},{"date":"2021-09-02","close":14500.0},{"date":"2021-09-03","close":14300.0},{"date":"2021-09-06","close":14400.0},{"date":"2021-09-07","close":15100.0},{"date":"2021-09-08","close":15100.0},{"date":"2021-09-09","close":14300.0},{"date":"2021-09-10","close":13950.0},{"date":"2021-09-13","close":13950.0},{"date":"2021-09-14","close":14050.0},{"date":"2021-09-15","close":14300.0},{"date":"2021-09-16","close":15950.0},{"date":"2021-09-17","close":15200.0},{"date":"2021-09-23","close":14900.0},{"date":"2021-09-24","close":14250.0},{"date":"2021-09-27","close":14600.0},{"date":"2021-09-28","close":15500.0},{"date":"2021-09-29","close":15300.0},{"date":"2021-09-30","close":15000.0},{"date":"2021-10-01","close":14200.0},{"date":"2021-10-05","close":13400.0},{"date":"2021-10-06","close":11700.0},{"date":"2021-10-07","close":12350.0},{"date":"2021-10-08","close":12100.0},{"date":"2021-10-12","close":12100.0},{"date":"2021-10-13","close":13050.0},{"date":"2021-10-14","close":13200.0},{"date":"2021-10-15","close":15300.0},{"date":"2021-10-18","close":15250.0},{"date":"2021-10-19","close":15600.0},{"date":"2021-10-20","close":14900.0},{"date":"2021-10-21","close":15200.0},{"date":"2021-10-22","close":14500.0},{"date":"2021-10-25","close":14700.0},{"date":"2021-10-26","close":15950.0},{"date":"2021-10-27","close":16150.0},{"date":"2021-10-28","close":15100.0},{"date":"2021-10-29","close":15100.0},{"date":"2021-11-01","close":15200.0},{"date":"2021-11-02","close":15400.0},{"date":"2021-11-03","close":15450.0},{"date":"2021-11-04","close":10850.0},{"date":"2021-11-05","close":9160.0},{"date":"2021-11-08","close":10100.0},{"date":"2021-11-09","close":9630.0},{"date":"2021-11-10","close":9350.0},{"date":"2021-11-11","close":8850.0},{"date":"2021-11-12","close":9030.0},{"date":"2021-11-15","close":9010.0},{"date":"2021-11-16","close":8750.0},{"date":"2021-11-17","close":8600.0},{"date":"2021-11-18","close":8330.0},{"date":"2021-11-19","close":8020.0},{"date":"2021-11-22","close":8060.0},{"date":"2021-11-23","close":7700.0},{"date":"2021-11-24","close":7790.0},{"date":"2021-11-25","close":7850.0},{"date":"2021-11-26","close":7560.0},{"date":"2021-11-29","close":7350.0},{"date":"2021-11-30","close":6970.0},{"date":"2021-12-01","close":7320.0},{"date":"2021-12-02","close":7630.0},{"date":"2021-12-03","close":7740.0},{"date":"2021-12-06","close":7960.0},{"date":"2021-12-07","close":8160.0},{"date":"2021-12-08","close":8210.0},{"date":"2021-12-09","close":8470.0},{"date":"2021-12-10","close":8210.0},{"date":"2021-12-13","close":8140.0},{"date":"2021-12-14","close":8080.0},{"date":"2021-12-15","close":8020.0},{"date":"2021-12-16","close":7970.0},{"date":"2021-12-17","close":7950.0},{"date":"2021-12-20","close":8070.0},{"date":"2021-12-21","close":7830.0},{"date":"2021-12-22","close":7850.0},{"date":"2021-12-23","close":7590.0},{"date":"2021-12-24","close":7590.0},{"date":"2021-12-27","close":7590.0},{"date":"2021-12-28","close":7610.0},{"date":"2021-12-29","close":7820.0},{"date":"2021-12-30","close":7830.0},{"date":"2022-01-03","close":7860.0},{"date":"2022-01-04","close":7760.0},{"date":"2022-01-05","close":7610.0},{"date":"2022-01-06","close":7350.0},{"date":"2022-01-07","close":7540.0},{"date":"2022-01-10","close":7830.0},{"date":"2022-01-11","close":7630.0},{"date":"2022-01-12","close":7760.0},{"date":"2022-01-13","close":7620.0},{"date":"2022-01-14","close":7470.0},{"date":"2022-01-17","close":7360.0},{"date":"2022-01-18","close":7060.0},{"date":"2022-01-19","close":6880.0},{"date":"2022-01-20","close":7300.0},{"date":"2022-01-21","close":7200.0},{"date":"2022-01-24","close":6740.0},{"date":"2022-01-25","close":6370.0},{"date":"2022-01-26","close":6370.0},{"date":"2022-01-27","close":7880.0},{"date":"2022-01-28","close":7400.0},{"date":"2022-02-03","close":7560.0},{"date":"2022-02-04","close":7480.0},{"date":"2022-02-07","close":7710.0},{"date":"2022-02-08","close":7710.0},{"date":"2022-02-09","close":7710.0},{"date":"2022-02-10","close":7910.0},{"date":"2022-02-11","close":7860.0},{"date":"2022-02-14","close":7100.0},{"date":"2022-02-15","close":6790.0},{"date":"2022-02-16","close":7620.0},{"date":"2022-02-17","close":8080.0},{"date":"2022-02-18","close":8460.0},{"date":"2022-02-21","close":8460.0},{"date":"2022-02-22","close":8460.0},{"date":"2022-02-23","close":8460.0},{"date":"2022-02-24","close":8370.0},{"date":"2022-02-25","close":8520.0},{"date":"2022-02-28","close":8520.0},{"date":"2022-03-02","close":9830.0},{"date":"2022-03-03","close":9670.0},{"date":"2022-03-04","close":9670.0},{"date":"2022-03-07","close":9070.0},{"date":"2022-03-08","close":9170.0},{"date":"2022-03-10","close":9170.0},{"date":"2022-03-11","close":9170.0},{"date":"2022-03-14","close":10800.0},{"date":"2022-03-15","close":10800.0},{"date":"2022-03-16","close":10800.0},{"date":"2022-03-17","close":13050.0},{"date":"2022-03-18","close":13000.0},{"date":"2022-03-21","close":12650.0},{"date":"2022-03-22","close":12600.0},{"date":"2022-03-23","close":13100.0},{"date":"2022-03-24","close":13150.0},{"date":"2022-03-25","close":13150.0},{"date":"2022-03-28","close":13650.0},{"date":"2022-03-29","close":12700.0},{"date":"2022-03-30","close":11850.0},{"date":"2022-03-31","close":12100.0},{"date":"2022-04-01","close":11850.0},{"date":"2022-04-04","close":12200.0},{"date":"2022-04-05","close":9700.0},{"date":"2022-04-06","close":9400.0},{"date":"2022-04-07","close":9070.0},{"date":"2022-04-08","close":8850.0},{"date":"2022-04-11","close":8500.0},{"date":"2022-04-12","close":8420.0},{"date":"2022-04-13","close":8440.0},{"date":"2022-04-14","close":8400.0},{"date":"2022-04-15","close":8200.0},{"date":"2022-04-18","close":8180.0},{"date":"2022-04-19","close":8140.0},{"date":"2022-04-20","close":8140.0},{"date":"2022-04-21","close":9620.0},{"date":"2022-04-22","close":9100.0},{"date":"2022-04-25","close":10750.0},{"date":"2022-04-26","close":10600.0},{"date":"2022-04-27","close":10650.0},{"date":"2022-04-28","close":10050.0},{"date":"2022-04-29","close":11100.0},{"date":"2022-05-02","close":11650.0},{"date":"2022-05-03","close":12300.0},{"date":"2022-05-04","close":11900.0},{"date":"2022-05-06","close":12050.0},{"date":"2022-05-09","close":11250.0},{"date":"2022-05-10","close":12400.0},{"date":"2022-05-11","close":11600.0},{"date":"2022-05-12","close":11600.0},{"date":"2022-05-13","close":11450.0},{"date":"2022-05-16","close":11350.0},{"date":"2022-05-17","close":11200.0},{"date":"2022-05-18","close":10600.0},{"date":"2022-05-19","close":11500.0},{"date":"2022-05-20","close":11950.0},{"date":"2022-05-23","close":11650.0},{"date":"2022-05-24","close":10900.0},{"date":"2022-05-25","close":10800.0},{"date":"2022-05-26","close":10700.0},{"date":"2022-05-27","close":10750.0},{"date":"2022-05-30","close":10800.0},{"date":"2022-05-31","close":11600.0},{"date":"2022-06-02","close":12300.0},{"date":"2022-06-03","close":12000.0},{"date":"2022-06-07","close":12050.0},{"date":"2022-06-08","close":11900.0},{"date":"2022-06-09","close":11500.0},{"date":"2022-06-10","close":11550.0},{"date":"2022-06-13","close":10500.0},{"date":"2022-06-14","close":10750.0},{"date":"2022-06-15","close":10900.0},{"date":"2022-06-16","close":11000.0},{"date":"2022-06-17","close":11000.0},{"date":"2022-06-20","close":10700.0},{"date":"2022-06-21","close":10400.0},{"date":"2022-06-22","close":10200.0},{"date":"2022-06-23","close":9950.0},{"date":"2022-06-24","close":10350.0},{"date":"2022-06-27","close":10850.0},{"date":"2022-06-28","close":11100.0},{"date":"2022-06-29","close":10950.0},{"date":"2022-06-30","close":10450.0},{"date":"2022-07-01","close":10000.0},{"date":"2022-07-04","close":9000.0},{"date":"2022-07-05","close":9260.0},{"date":"2022-07-06","close":9070.0},{"date":"2022-07-07","close":9620.0},{"date":"2022-07-08","close":9440.0},{"date":"2022-07-11","close":9460.0},{"date":"2022-07-12","close":9460.0},{"date":"2022-07-13","close":9090.0},{"date":"2022-07-14","close":9000.0},{"date":"2022-07-15","close":8700.0},{"date":"2022-07-18","close":8810.0},{"date":"2022-07-19","close":8820.0},{"date":"2022-07-20","close":8980.0},{"date":"2022-07-21","close":8980.0},{"date":"2022-07-22","close":8870.0},{"date":"2022-07-25","close":8770.0},{"date":"2022-07-26","close":8980.0},{"date":"2022-07-27","close":9200.0},{"date":"2022-07-28","close":9240.0},{"date":"2022-07-29","close":9270.0},{"date":"2022-08-01","close":9270.0},{"date":"2022-08-02","close":9080.0},{"date":"2022-08-03","close":9100.0},{"date":"2022-08-04","close":9120.0},{"date":"2022-08-05","close":9220.0},{"date":"2022-08-08","close":9770.0},{"date":"2022-08-09","close":9730.0},{"date":"2022-08-10","close":9540.0},{"date":"2022-08-11","close":9840.0},{"date":"2022-08-12","close":10200.0},{"date":"2022-08-16","close":10100.0},{"date":"2022-08-17","close":10100.0},{"date":"2022-08-18","close":10100.0},{"date":"2022-08-19","close":9760.0},{"date":"2022-08-22","close":9530.0},{"date":"2022-08-23","close":9790.0},{"date":"2022-08-24","close":9840.0},{"date":"2022-08-25","close":10200.0},{"date":"2022-08-26","close":9700.0},{"date":"2022-08-29","close":9510.0},{"date":"2022-08-30","close":9500.0},{"date":"2022-08-31","close":9580.0},{"date":"2022-09-01","close":9250.0},{"date":"2022-09-02","close":9000.0},{"date":"2022-09-05","close":8760.0},{"date":"2022-09-06","close":8820.0},{"date":"2022-09-07","close":8460.0},{"date":"2022-09-08","close":8490.0},{"date":"2022-09-13","close":8690.0},{"date":"2022-09-14","close":8460.0},{"date":"2022-09-15","close":8530.0},{"date":"2022-09-16","close":8290.0},{"date":"2022-09-19","close":7910.0},{"date":"2022-09-20","close":8130.0},{"date":"2022-09-21","close":8030.0},{"date":"2022-09-22","close":7950.0},{"date":"2022-09-23","close":7420.0},{"date":"2022-09-26","close":6860.0},{"date":"2022-09-27","close":6990.0},{"date":"2022-09-28","close":6620.0},{"date":"2022-09-29","close":6680.0},{"date":"2022-09-30","close":6700.0},{"date":"2022-10-04","close":6870.0},{"date":"2022-10-05","close":6720.0},{"date":"2022-10-06","close":6950.0},{"date":"2022-10-07","close":6910.0},{"date":"2022-10-11","close":6240.0},{"date":"2022-10-12","close":6140.0},{"date":"2022-10-13","close":5890.0},{"date":"2022-10-14","close":6180.0},{"date":"2022-10-17","close":6240.0},{"date":"2022-10-18","close":6290.0},{"date":"2022-10-19","close":6220.0},{"date":"2022-10-20","close":6510.0},{"date":"2022-10-21","close":6110.0},{"date":"2022-10-24","close":6260.0},{"date":"2022-10-25","close":5940.0},{"date":"2022-10-26","close":5900.0},{"date":"2022-10-27","close":5970.0},{"date":"2022-10-28","close":5880.0},{"date":"2022-10-31","close":5870.0},{"date":"2022-11-01","close":6650.0},{"date":"2022-11-02","close":6210.0},{"date":"2022-11-03","close":6200.0},{"date":"2022-11-04","close":6110.0},{"date":"2022-11-07","close":6100.0},{"date":"2022-11-08","close":6260.0},{"date":"2022-11-09","close":6350.0},{"date":"2022-11-10","close":6500.0},{"date":"2022-11-11","close":6680.0},{"date":"2022-11-14","close":6730.0},{"date":"2022-11-15","close":6840.0},{"date":"2022-11-16","close":6960.0},{"date":"2022-11-17","close":6660.0},{"date":"2022-11-18","close":6450.0},{"date":"2022-11-21","close":6310.0},{"date":"2022-11-22","close":6990.0},{"date":"2022-11-23","close":7060.0},{"date":"2022-11-24","close":7080.0},{"date":"2022-11-25","close":7110.0},{"date":"2022-11-28","close":6840.0},{"date":"2022-11-29","close":6890.0},{"date":"2022-11-30","close":6890.0},{"date":"2022-12-01","close":6900.0},{"date":"2022-12-02","close":6750.0},{"date":"2022-12-05","close":6740.0},{"date":"2022-12-06","close":6430.0},{"date":"2022-12-07","close":6370.0},{"date":"2022-12-08","close":6200.0},{"date":"2022-12-09","close":6230.0},{"date":"2022-12-12","close":6300.0},{"date":"2022-12-13","close":6340.0},{"date":"2022-12-14","close":6440.0},{"date":"2022-12-15","close":6740.0},{"date":"2022-12-16","close":6690.0},{"date":"2022-12-19","close":6350.0},{"date":"2022-12-20","close":6230.0},{"date":"2022-12-21","close":6210.0},{"date":"2022-12-22","close":6240.0},{"date":"2022-12-23","close":5970.0},{"date":"2022-12-26","close":5890.0},{"date":"2022-12-27","close":5900.0},{"date":"2022-12-28","close":6030.0},{"date":"2022-12-29","close":5950.0},{"date":"2023-01-02","close":5840.0},{"date":"2023-01-03","close":5650.0},{"date":"2023-01-04","close":5830.0},{"date":"2023-01-05","close":5790.0},{"date":"2023-01-06","close":5940.0},{"date":"2023-01-09","close":6320.0},{"date":"2023-01-10","close":6330.0},{"date":"2023-01-11","close":6540.0},{"date":"2023-01-12","close":6550.0},{"date":"2023-01-13","close":6800.0},{"date":"2023-01-16","close":6460.0},{"date":"2023-01-17","close":6370.0},{"date":"2023-01-18","close":6230.0},{"date":"2023-01-19","close":6450.0},{"date":"2023-01-20","close":6540.0},{"date":"2023-01-25","close":6430.0},{"date":"2023-01-26","close":6480.0},{"date":"2023-01-27","close":6620.0},{"date":"2023-01-30","close":6710.0},{"date":"2023-01-31","close":6810.0},{"date":"2023-02-01","close":6740.0},{"date":"2023-02-02","close":6770.0},{"date":"2023-02-03","close":6780.0},{"date":"2023-02-06","close":6610.0},{"date":"2023-02-07","close":6560.0},{"date":"2023-02-08","close":6760.0},{"date":"2023-02-09","close":6730.0},{"date":"2023-02-10","close":6560.0},{"date":"2023-02-13","close":6760.0},{"date":"2023-02-14","close":6770.0},{"date":"2023-02-15","close":6480.0},{"date":"2023-02-16","close":6600.0},{"date":"2023-02-17","close":6620.0},{"date":"2023-02-20","close":6740.0},{"date":"2023-02-21","close":6730.0},{"date":"2023-02-22","close":6510.0},{"date":"2023-02-23","close":6510.0},{"date":"2023-02-24","close":6190.0},{"date":"2023-02-27","close":6220.0},{"date":"2023-02-28","close":6280.0},{"date":"2023-03-02","close":6300.0},{"date":"2023-03-03","close":6300.0},{"date":"2023-03-06","close":6330.0},{"date":"2023-03-07","close":6370.0},{"date":"2023-03-08","close":6620.0},{"date":"2023-03-09","close":6840.0},{"date":"2023-03-10","close":6650.0},{"date":"2023-03-13","close":6510.0},{"date":"2023-03-14","close":6010.0},{"date":"2023-03-15","close":6480.0},{"date":"2023-03-16","close":6280.0},{"date":"2023-03-17","close":6380.0},{"date":"2023-03-20","close":6700.0},{"date":"2023-03-21","close":6490.0},{"date":"2023-03-22","close":6340.0},{"date":"2023-03-23","close":6250.0},{"date":"2023-03-24","close":6370.0},{"date":"2023-03-27","close":6140.0},{"date":"2023-03-28","close":6240.0},{"date":"2023-03-29","close":6410.0},{"date":"2023-03-30","close":6410.0},{"date":"2023-03-31","close":6680.0},{"date":"2023-04-03","close":6670.0},{"date":"2023-04-04","close":6850.0},{"date":"2023-04-05","close":6610.0},{"date":"2023-04-06","close":6480.0},{"date":"2023-04-07","close":6460.0},{"date":"2023-04-10","close":6280.0},{"date":"2023-04-11","close":6460.0},{"date":"2023-04-12","close":6490.0},{"date":"2023-04-13","close":6620.0},{"date":"2023-04-14","close":6630.0},{"date":"2023-04-17","close":7240.0},{"date":"2023-04-18","close":7100.0},{"date":"2023-04-19","close":7140.0},{"date":"2023-04-20","close":6930.0},{"date":"2023-04-21","close":6940.0},{"date":"2023-04-24","close":6680.0},{"date":"2023-04-25","close":6660.0},{"date":"2023-04-26","close":6320.0},{"date":"2023-04-27","close":6190.0},{"date":"2023-04-28","close":6110.0},{"date":"2023-05-02","close":6170.0},{"date":"2023-05-03","close":6100.0},{"date":"2023-05-04","close":6180.0},{"date":"2023-05-08","close":6340.0},{"date":"2023-05-09","close":6200.0},{"date":"2023-05-10","close":6160.0},{"date":"2023-05-11","close":6160.0},{"date":"2023-05-12","close":6090.0},{"date":"2023-05-15","close":6090.0},{"date":"2023-05-16","close":6200.0},{"date":"2023-05-17","close":6190.0},{"date":"2023-05-18","close":6180.0},{"date":"2023-05-19","close":6350.0},{"date":"2023-05-22","close":6360.0},{"date":"2023-05-23","close":6360.0},{"date":"2023-05-24","close":6280.0},{"date":"2023-05-25","close":6150.0},{"date":"2023-05-26","close":6090.0},{"date":"2023-05-30","close":6150.0},{"date":"2023-05-31","close":6110.0},{"date":"2023-06-01","close":6130.0},{"date":"2023-06-02","close":6150.0},{"date":"2023-06-05","close":6200.0},{"date":"2023-06-07","close":6220.0},{"date":"2023-06-08","close":6190.0},{"date":"2023-06-09","close":6260.0},{"date":"2023-06-12","close":6190.0},{"date":"2023-06-13","close":6240.0},{"date":"2023-06-14","close":6180.0},{"date":"2023-06-15","close":6190.0},{"date":"2023-06-16","close":6270.0},{"date":"2023-06-19","close":6330.0},{"date":"2023-06-20","close":6350.0},{"date":"2023-06-21","close":6310.0},{"date":"2023-06-22","close":6210.0},{"date":"2023-06-23","close":6150.0},{"date":"2023-06-26","close":6090.0},{"date":"2023-06-27","close":6080.0},{"date":"2023-06-28","close":6020.0},{"date":"2023-06-29","close":5830.0},{"date":"2023-06-30","close":5870.0},{"date":"2023-07-03","close":5900.0},{"date":"2023-07-04","close":5790.0},{"date":"2023-07-05","close":5600.0},{"date":"2023-07-06","close":5470.0},{"date":"2023-07-07","close":5430.0},{"date":"2023-07-10","close":5670.0},{"date":"2023-07-11","close":6150.0},{"date":"2023-07-12","close":5840.0},{"date":"2023-07-13","close":6010.0},{"date":"2023-07-14","close":5710.0},{"date":"2023-07-17","close":5660.0},{"date":"2023-07-18","close":5540.0},{"date":"2023-07-19","close":5490.0},{"date":"2023-07-20","close":5450.0},{"date":"2023-07-21","close":5400.0},{"date":"2023-07-24","close":5170.0},{"date":"2023-07-25","close":4920.0},{"date":"2023-07-26","close":4660.0},{"date":"2023-07-27","close":4780.0},{"date":"2023-07-28","close":4935.0},{"date":"2023-07-31","close":4995.0},{"date":"2023-08-01","close":4955.0},{"date":"2023-08-02","close":5210.0},{"date":"2023-08-03","close":5060.0},{"date":"2023-08-04","close":5030.0},{"date":"2023-08-07","close":5060.0},{"date":"2023-08-08","close":4875.0},{"date":"2023-08-09","close":4880.0},{"date":"2023-08-10","close":4910.0},{"date":"2023-08-11","close":4980.0},{"date":"2023-08-14","close":4845.0},{"date":"2023-08-16","close":4725.0},{"date":"2023-08-17","close":4640.0},{"date":"2023-08-18","close":4620.0},{"date":"2023-08-21","close":4535.0},{"date":"2023-08-22","close":4480.0},{"date":"2023-08-23","close":4590.0},{"date":"2023-08-24","close":4635.0},{"date":"2023-08-25","close":4555.0},{"date":"2023-08-28","close":5920.0},{"date":"2023-08-29","close":6070.0},{"date":"2023-08-30","close":6200.0},{"date":"2023-08-31","close":6100.0},{"date":"2023-09-01","close":5700.0},{"date":"2023-09-04","close":5510.0},{"date":"2023-09-05","close":5350.0},{"date":"2023-09-06","close":5270.0},{"date":"2023-09-07","close":5420.0},{"date":"2023-09-08","close":5290.0},{"date":"2023-09-11","close":5500.0},{"date":"2023-09-12","close":5210.0},{"date":"2023-09-13","close":5040.0},{"date":"2023-09-14","close":5040.0},{"date":"2023-09-15","close":5070.0},{"date":"2023-09-18","close":5470.0},{"date":"2023-09-19","close":5540.0},{"date":"2023-09-20","close":5400.0},{"date":"2023-09-21","close":5220.0},{"date":"2023-09-22","close":5130.0},{"date":"2023-09-25","close":4890.0},{"date":"2023-09-26","close":4820.0},{"date":"2023-09-27","close":4835.0},{"date":"2023-10-04","close":4770.0},{"date":"2023-10-05","close":4650.0},{"date":"2023-10-06","close":4725.0},{"date":"2023-10-10","close":4645.0},{"date":"2023-10-11","close":4750.0},{"date":"2023-10-12","close":4880.0},{"date":"2023-10-13","close":4810.0},{"date":"2023-10-16","close":4705.0},{"date":"2023-10-17","close":4790.0},{"date":"2023-10-18","close":4755.0},{"date":"2023-10-19","close":4555.0},{"date":"2023-10-20","close":4465.0},{"date":"2023-10-23","close":4420.0},{"date":"2023-10-24","close":4500.0},{"date":"2023-10-25","close":4505.0},{"date":"2023-10-26","close":4250.0},{"date":"2023-10-27","close":4215.0},{"date":"2023-10-30","close":4275.0},{"date":"2023-10-31","close":4230.0},{"date":"2023-11-01","close":4290.0},{"date":"2023-11-02","close":4395.0},{"date":"2023-11-03","close":4450.0},{"date":"2023-11-06","close":4545.0},{"date":"2023-11-07","close":4465.0},{"date":"2023-11-08","close":4490.0},{"date":"2023-11-09","close":4415.0},{"date":"2023-11-10","close":4285.0},{"date":"2023-11-13","close":4200.0},{"date":"2023-11-14","close":4290.0},{"date":"2023-11-15","close":4395.0},{"date":"2023-11-16","close":4500.0},{"date":"2023-11-17","close":4460.0},{"date":"2023-11-20","close":4570.0},{"date":"2023-11-21","close":4575.0},{"date":"2023-11-22","close":4465.0},{"date":"2023-11-23","close":4465.0},{"date":"2023-11-24","close":4500.0},{"date":"2023-11-27","close":4540.0},{"date":"2023-11-28","close":4540.0},{"date":"2023-11-29","close":4480.0},{"date":"2023-11-30","close":4520.0},{"date":"2023-12-01","close":4510.0},{"date":"2023-12-04","close":4540.0},{"date":"2023-12-05","close":4515.0},{"date":"2023-12-06","close":4575.0},{"date":"2023-12-07","close":4650.0},{"date":"2023-12-08","close":4600.0},{"date":"2023-12-11","close":4580.0},{"date":"2023-12-12","close":4590.0},{"date":"2023-12-13","close":4480.0},{"date":"2023-12-14","close":4480.0},{"date":"2023-12-15","close":4490.0},{"date":"2023-12-18","close":4480.0},{"date":"2023-12-19","close":4435.0},{"date":"2023-12-20","close":4500.0},{"date":"2023-12-21","close":4450.0},{"date":"2023-12-22","close":4420.0},{"date":"2023-12-26","close":4335.0},{"date":"2023-12-27","close":4290.0},{"date":"2023-12-28","close":4365.0},{"date":"2024-01-02","close":4360.0},{"date":"2024-01-03","close":4355.0},{"date":"2024-01-04","close":4335.0},{"date":"2024-01-05","close":4390.0},{"date":"2024-01-08","close":4385.0},{"date":"2024-01-09","close":4380.0},{"date":"2024-01-10","close":4365.0},{"date":"2024-01-11","close":4380.0},{"date":"2024-01-12","close":4415.0},{"date":"2024-01-15","close":4545.0},{"date":"2024-01-16","close":4465.0},{"date":"2024-01-17","close":4350.0},{"date":"2024-01-18","close":4415.0},{"date":"2024-01-19","close":4520.0},{"date":"2024-01-22","close":4510.0},{"date":"2024-01-23","close":4475.0},{"date":"2024-01-24","close":4350.0},{"date":"2024-01-25","close":4255.0},{"date":"2024-01-26","close":4290.0},{"date":"2024-01-29","close":4275.0},{"date":"2024-01-30","close":4225.0},{"date":"2024-01-31","close":4235.0},{"date":"2024-02-01","close":4235.0},{"date":"2024-02-02","close":4290.0},{"date":"2024-02-05","close":4210.0},{"date":"2024-02-06","close":4165.0},{"date":"2024-02-07","close":4210.0},{"date":"2024-02-08","close":4165.0},{"date":"2024-02-13","close":4190.0},{"date":"2024-02-14","close":4200.0},{"date":"2024-02-15","close":4215.0},{"date":"2024-02-16","close":4240.0},{"date":"2024-02-19","close":4230.0},{"date":"2024-02-20","close":4200.0},{"date":"2024-02-21","close":4225.0},{"date":"2024-02-22","close":4350.0},{"date":"2024-02-23","close":4280.0},{"date":"2024-02-26","close":4215.0},{"date":"2024-02-27","close":4160.0},{"date":"2024-02-28","close":4160.0},{"date":"2024-02-29","close":4125.0},{"date":"2024-03-04","close":4125.0},{"date":"2024-03-05","close":4150.0},{"date":"2024-03-06","close":4135.0},{"date":"2024-03-07","close":3925.0},{"date":"2024-03-08","close":3905.0},{"date":"2024-03-11","close":3955.0},{"date":"2024-03-12","close":3985.0},{"date":"2024-03-13","close":4025.0},{"date":"2024-03-14","close":4100.0},{"date":"2024-03-15","close":4045.0},{"date":"2024-03-18","close":4120.0},{"date":"2024-03-19","close":4145.0},{"date":"2024-03-20","close":4145.0},{"date":"2024-03-21","close":4220.0},{"date":"2024-03-22","close":4215.0},{"date":"2024-03-25","close":4195.0},{"date":"2024-03-26","close":4180.0},{"date":"2024-03-27","close":4170.0},{"date":"2024-03-28","close":4195.0},{"date":"2024-03-29","close":4315.0},{"date":"2024-04-01","close":4365.0},{"date":"2024-04-02","close":4265.0},{"date":"2024-04-03","close":4235.0},{"date":"2024-04-04","close":4355.0},{"date":"2024-04-05","close":4530.0},{"date":"2024-04-08","close":4610.0},{"date":"2024-04-09","close":4505.0},{"date":"2024-04-11","close":4275.0},{"date":"2024-04-12","close":4490.0},{"date":"2024-04-15","close":4805.0},{"date":"2024-04-16","close":4730.0},{"date":"2024-04-17","close":4635.0},{"date":"2024-04-18","close":4825.0},{"date":"2024-04-19","close":4650.0},{"date":"2024-04-22","close":4640.0},{"date":"2024-04-23","close":4565.0},{"date":"2024-04-24","close":4670.0},{"date":"2024-04-25","close":4585.0},{"date":"2024-04-26","close":4820.0},{"date":"2024-04-29","close":5170.0},{"date":"2024-04-30","close":5050.0},{"date":"2024-05-02","close":5180.0},{"date":"2024-05-03","close":5180.0},{"date":"2024-05-07","close":5680.0},{"date":"2024-05-08","close":5750.0},{"date":"2024-05-09","close":5750.0},{"date":"2024-05-10","close":5680.0},{"date":"2024-05-13","close":5740.0},{"date":"2024-05-14","close":5570.0},{"date":"2024-05-16","close":5580.0},{"date":"2024-05-17","close":5330.0},{"date":"2024-05-20","close":5490.0},{"date":"2024-05-21","close":5470.0},{"date":"2024-05-22","close":5520.0},{"date":"2024-05-23","close":5520.0},{"date":"2024-05-24","close":5550.0},{"date":"2024-05-27","close":5950.0},{"date":"2024-05-28","close":7730.0},{"date":"2024-05-29","close":7020.0},{"date":"2024-05-30","close":7400.0},{"date":"2024-05-31","close":7010.0},{"date":"2024-06-03","close":6690.0},{"date":"2024-06-04","close":6300.0},{"date":"2024-06-05","close":6030.0},{"date":"2024-06-07","close":5840.0},{"date":"2024-06-10","close":6350.0},{"date":"2024-06-11","close":6120.0},{"date":"2024-06-12","close":6070.0},{"date":"2024-06-13","close":5820.0},{"date":"2024-06-14","close":5990.0},{"date":"2024-06-17","close":5750.0},{"date":"2024-06-18","close":5850.0},{"date":"2024-06-19","close":5960.0},{"date":"2024-06-20","close":5870.0},{"date":"2024-06-21","close":5800.0},{"date":"2024-06-24","close":5610.0},{"date":"2024-06-25","close":5700.0},{"date":"2024-06-26","close":5580.0},{"date":"2024-06-27","close":5870.0},{"date":"2024-06-28","close":5710.0},{"date":"2024-07-01","close":5460.0},{"date":"2024-07-02","close":5280.0},{"date":"2024-07-03","close":5080.0},{"date":"2024-07-04","close":5200.0},{"date":"2024-07-05","close":5180.0},{"date":"2024-07-08","close":5490.0},{"date":"2024-07-09","close":7130.0},{"date":"2024-07-10","close":7140.0},{"date":"2024-07-11","close":7030.0},{"date":"2024-07-12","close":7500.0},{"date":"2024-07-15","close":7470.0},{"date":"2024-07-16","close":6720.0},{"date":"2024-07-17","close":6480.0},{"date":"2024-07-18","close":6740.0},{"date":"2024-07-19","close":6200.0},{"date":"2024-07-22","close":6300.0},{"date":"2024-07-23","close":6090.0},{"date":"2024-07-24","close":5960.0},{"date":"2024-07-25","close":5590.0},{"date":"2024-07-26","close":5950.0},{"date":"2024-07-29","close":5800.0},{"date":"2024-07-30","close":5500.0},{"date":"2024-07-31","close":5600.0},{"date":"2024-08-01","close":5820.0},{"date":"2024-08-02","close":5470.0},{"date":"2024-08-05","close":4805.0},{"date":"2024-08-06","close":5060.0},{"date":"2024-08-07","close":5320.0},{"date":"2024-08-08","close":5200.0},{"date":"2024-08-09","close":5510.0},{"date":"2024-08-12","close":5440.0},{"date":"2024-08-13","close":5230.0},{"date":"2024-08-14","close":5220.0},{"date":"2024-08-16","close":5090.0},{"date":"2024-08-19","close":4855.0},{"date":"2024-08-20","close":5010.0},{"date":"2024-08-21","close":5040.0},{"date":"2024-08-22","close":4930.0},{"date":"2024-08-23","close":5020.0},{"date":"2024-08-26","close":4800.0},{"date":"2024-08-27","close":4825.0},{"date":"2024-08-28","close":4680.0},{"date":"2024-08-29","close":4700.0},{"date":"2024-08-30","close":4770.0},{"date":"2024-09-02","close":4770.0},{"date":"2024-09-03","close":4645.0},{"date":"2024-09-04","close":4630.0},{"date":"2024-09-05","close":4475.0},{"date":"2024-09-06","close":4255.0},{"date":"2024-09-09","close":4310.0},{"date":"2024-09-10","close":4205.0},{"date":"2024-09-11","close":4230.0},{"date":"2024-09-12","close":4670.0},{"date":"2024-09-13","close":4610.0},{"date":"2024-09-19","close":4670.0},{"date":"2024-09-20","close":4500.0},{"date":"2024-09-23","close":4435.0},{"date":"2024-09-24","close":4470.0},{"date":"2024-09-25","close":4450.0},{"date":"2024-09-26","close":4530.0},{"date":"2024-09-27","close":4470.0},{"date":"2024-09-30","close":4360.0},{"date":"2024-10-02","close":4250.0},{"date":"2024-10-04","close":4230.0},{"date":"2024-10-07","close":4275.0},{"date":"2024-10-08","close":4250.0},{"date":"2024-10-10","close":4110.0},{"date":"2024-10-11","close":4080.0},{"date":"2024-10-14","close":4070.0},{"date":"2024-10-15","close":4115.0},{"date":"2024-10-16","close":4135.0},{"date":"2024-10-17","close":4775.0},{"date":"2024-10-18","close":4700.0},{"date":"2024-10-21","close":4850.0},{"date":"2024-10-22","close":5340.0},{"date":"2024-10-23","close":5180.0},{"date":"2024-10-24","close":5220.0},{"date":"2024-10-25","close":4870.0},{"date":"2024-10-28","close":5320.0},{"date":"2024-10-29","close":5350.0},{"date":"2024-10-30","close":5200.0},{"date":"2024-10-31","close":4870.0},{"date":"2024-11-01","close":4760.0},{"date":"2024-11-04","close":4900.0},{"date":"2024-11-05","close":4940.0},{"date":"2024-11-06","close":5070.0},{"date":"2024-11-07","close":5070.0},{"date":"2024-11-08","close":4945.0},{"date":"2024-11-11","close":4825.0},{"date":"2024-11-12","close":4730.0},{"date":"2024-11-13","close":4585.0},{"date":"2024-11-14","close":4660.0},{"date":"2024-11-15","close":4495.0},{"date":"2024-11-18","close":4570.0},{"date":"2024-11-19","close":4765.0},{"date":"2024-11-20","close":4595.0},{"date":"2024-11-21","close":4550.0},{"date":"2024-11-22","close":4730.0},{"date":"2024-11-25","close":4770.0},{"date":"2024-11-26","close":4705.0},{"date":"2024-11-27","close":4575.0},{"date":"2024-11-28","close":4570.0},{"date":"2024-11-29","close":4470.0},{"date":"2024-12-02","close":4300.0},{"date":"2024-12-03","close":4400.0},{"date":"2024-12-04","close":3970.0},{"date":"2024-12-05","close":3955.0},{"date":"2024-12-06","close":3680.0},{"date":"2024-12-09","close":3350.0},{"date":"2024-12-10","close":3595.0},{"date":"2024-12-11","close":3825.0},{"date":"2024-12-12","close":3800.0},{"date":"2024-12-13","close":3800.0},{"date":"2024-12-16","close":4050.0},{"date":"2024-12-17","close":4080.0},{"date":"2024-12-18","close":4105.0},{"date":"2024-12-19","close":4085.0},{"date":"2024-12-20","close":3905.0},{"date":"2024-12-23","close":4070.0},{"date":"2024-12-24","close":4025.0},{"date":"2024-12-26","close":3900.0},{"date":"2024-12-27","close":3850.0},{"date":"2024-12-30","close":3865.0},{"date":"2025-01-02","close":3885.0},{"date":"2025-01-03","close":3895.0},{"date":"2025-01-06","close":4020.0},{"date":"2025-01-07","close":4010.0},{"date":"2025-01-08","close":3995.0},{"date":"2025-01-09","close":4045.0},{"date":"2025-01-10","close":4110.0},{"date":"2025-01-13","close":4600.0},{"date":"2025-01-14","close":4510.0},{"date":"2025-01-15","close":4440.0},{"date":"2025-01-16","close":4525.0},{"date":"2025-01-17","close":5120.0},{"date":"2025-01-20","close":5020.0},{"date":"2025-01-21","close":4945.0},{"date":"2025-01-22","close":5220.0},{"date":"2025-01-23","close":4980.0},{"date":"2025-01-24","close":5020.0},{"date":"2025-01-31","close":4745.0},{"date":"2025-02-03","close":4650.0},{"date":"2025-02-04","close":4665.0},{"date":"2025-02-05","close":4680.0},{"date":"2025-02-06","close":4720.0},{"date":"2025-02-07","close":4545.0},{"date":"2025-02-10","close":4600.0},{"date":"2025-02-11","close":4640.0},{"date":"2025-02-12","close":4965.0},{"date":"2025-02-13","close":4940.0},{"date":"2025-02-14","close":4890.0},{"date":"2025-02-17","close":5000.0},{"date":"2025-02-18","close":5190.0},{"date":"2025-02-19","close":5130.0},{"date":"2025-02-20","close":5010.0},{"date":"2025-02-21","close":5020.0},{"date":"2025-02-24","close":4900.0},{"date":"2025-02-25","close":4840.0},{"date":"2025-02-26","close":4900.0},{"date":"2025-02-27","close":4805.0},{"date":"2025-02-28","close":4615.0},{"date":"2025-03-04","close":4690.0},{"date":"2025-03-05","close":4805.0},{"date":"2025-03-06","close":4655.0},{"date":"2025-03-07","close":4650.0},{"date":"2025-03-10","close":4550.0},{"date":"2025-03-11","close":4430.0},{"date":"2025-03-12","close":4445.0},{"date":"2025-03-13","close":4490.0},{"date":"2025-03-14","close":4510.0},{"date":"2025-03-17","close":4480.0},{"date":"2025-03-18","close":4415.0},{"date":"2025-03-19","close":4100.0},{"date":"2025-03-20","close":3700.0},{"date":"2025-03-21","close":3930.0},{"date":"2025-03-24","close":3900.0},{"date":"2025-03-25","close":3870.0},{"date":"2025-03-26","close":3940.0},{"date":"2025-03-27","close":3855.0},{"date":"2025-03-28","close":3835.0},{"date":"2025-03-31","close":3750.0},{"date":"2025-04-01","close":4020.0},{"date":"2025-04-02","close":3990.0},{"date":"2025-04-03","close":4015.0},{"date":"2025-04-04","close":3880.0},{"date":"2025-04-07","close":3665.0},{"date":"2025-04-08","close":3800.0},{"date":"2025-04-09","close":3605.0},{"date":"2025-04-10","close":3850.0},{"date":"2025-04-11","close":4000.0},{"date":"2025-04-14","close":4145.0},{"date":"2025-04-15","close":4300.0},{"date":"2025-04-16","close":4150.0},{"date":"2025-04-17","close":4215.0},{"date":"2025-04-18","close":4315.0},{"date":"2025-04-21","close":4285.0},{"date":"2025-04-22","close":4215.0},{"date":"2025-04-23","close":4275.0},{"date":"2025-04-24","close":4305.0},{"date":"2025-04-25","close":4390.0},{"date":"2025-04-28","close":4375.0},{"date":"2025-04-29","close":4420.0},{"date":"2025-04-30","close":4300.0},{"date":"2025-05-02","close":4280.0},{"date":"2025-05-07","close":4220.0},{"date":"2025-05-08","close":4290.0},{"date":"2025-05-09","close":4270.0},{"date":"2025-05-12","close":4350.0},{"date":"2025-05-13","close":4240.0},{"date":"2025-05-14","close":4155.0},{"date":"2025-05-15","close":4165.0},{"date":"2025-05-16","close":3975.0},{"date":"2025-05-19","close":3950.0},{"date":"2025-05-20","close":4020.0},{"date":"2025-05-21","close":4060.0},{"date":"2025-05-22","close":4065.0},{"date":"2025-05-23","close":4650.0},{"date":"2025-05-26","close":4495.0},{"date":"2025-05-27","close":4480.0},{"date":"2025-05-28","close":4215.0},{"date":"2025-05-29","close":4265.0},{"date":"2025-05-30","close":4130.0},{"date":"2025-06-02","close":4070.0},{"date":"2025-06-04","close":4070.0},{"date":"2025-06-05","close":4265.0},{"date":"2025-06-09","close":4320.0},{"date":"2025-06-10","close":4225.0},{"date":"2025-06-11","close":4290.0},{"date":"2025-06-12","close":4520.0},{"date":"2025-06-13","close":4395.0},{"date":"2025-06-16","close":4455.0},{"date":"2025-06-17","close":4440.0},{"date":"2025-06-18","close":4440.0},{"date":"2025-06-19","close":4745.0},{"date":"2025-06-20","close":4590.0},{"date":"2025-06-23","close":4485.0},{"date":"2025-06-24","close":4485.0},{"date":"2025-06-25","close":4445.0},{"date":"2025-06-26","close":4375.0},{"date":"2025-06-27","close":4365.0},{"date":"2025-06-30","close":4355.0},{"date":"2025-07-01","close":4310.0},{"date":"2025-07-02","close":4365.0},{"date":"2025-07-03","close":4375.0},{"date":"2025-07-04","close":4330.0},{"date":"2025-07-07","close":4265.0},{"date":"2025-07-08","close":4255.0},{"date":"2025-07-09","close":4250.0},{"date":"2025-07-10","close":4235.0},{"date":"2025-07-11","close":4210.0},{"date":"2025-07-14","close":4140.0},{"date":"2025-07-15","close":4155.0},{"date":"2025-07-16","close":4120.0},{"date":"2025-07-17","close":4135.0},{"date":"2025-07-18","close":4100.0},{"date":"2025-07-21","close":4090.0},{"date":"2025-07-22","close":3925.0},{"date":"2025-07-23","close":3900.0},{"date":"2025-07-24","close":3850.0},{"date":"2025-07-25","close":3830.0},{"date":"2025-07-28","close":3940.0},{"date":"2025-07-29","close":3850.0},{"date":"2025-07-30","close":3820.0},{"date":"2025-07-31","close":3825.0},{"date":"2025-08-01","close":3580.0},{"date":"2025-08-04","close":3610.0},{"date":"2025-08-05","close":3640.0},{"date":"2025-08-06","close":3720.0},{"date":"2025-08-07","close":3660.0},{"date":"2025-08-08","close":3670.0},{"date":"2025-08-11","close":3805.0},{"date":"2025-08-12","close":3820.0},{"date":"2025-08-13","close":3770.0},{"date":"2025-08-14","close":3725.0},{"date":"2025-08-18","close":3660.0},{"date":"2025-08-19","close":3420.0},{"date":"2025-08-20","close":3345.0},{"date":"2025-08-21","close":3410.0},{"date":"2025-08-22","close":3470.0},{"date":"2025-08-25","close":3510.0},{"date":"2025-08-26","close":3390.0},{"date":"2025-08-27","close":3385.0},{"date":"2025-08-28","close":3360.0},{"date":"2025-08-29","close":3300.0},{"date":"2025-09-01","close":3255.0},{"date":"2025-09-02","close":3235.0},{"date":"2025-09-03","close":3235.0},{"date":"2025-09-04","close":3285.0},{"date":"2025-09-05","close":3185.0},{"date":"2025-09-08","close":3095.0},{"date":"2025-09-09","close":3195.0},{"date":"2025-09-10","close":3145.0},{"date":"2025-09-11","close":3165.0},{"date":"2025-09-12","close":3180.0},{"date":"2025-09-15","close":3130.0},{"date":"2025-09-16","close":3125.0},{"date":"2025-09-17","close":3115.0},{"date":"2025-09-18","close":3070.0},{"date":"2025-09-19","close":3105.0},{"date":"2025-09-22","close":3100.0},{"date":"2025-09-23","close":3070.0},{"date":"2025-09-24","close":3080.0},{"date":"2025-09-25","close":3045.0},{"date":"2025-09-26","close":3005.0},{"date":"2025-09-29","close":3000.0},{"date":"2025-09-30","close":3000.0},{"date":"2025-10-01","close":2950.0},{"date":"2025-10-02","close":2955.0},{"date":"2025-10-10","close":2910.0},{"date":"2025-10-13","close":3000.0},{"date":"2025-10-14","close":3120.0},{"date":"2025-10-15","close":3345.0},{"date":"2025-10-16","close":3275.0},{"date":"2025-10-17","close":3185.0},{"date":"2025-10-20","close":3050.0},{"date":"2025-10-21","close":3095.0},{"date":"2025-10-22","close":3070.0},{"date":"2025-10-23","close":3045.0},{"date":"2025-10-24","close":3300.0},{"date":"2025-10-27","close":3260.0},{"date":"2025-10-28","close":3225.0},{"date":"2025-10-29","close":3255.0},{"date":"2025-10-30","close":3150.0},{"date":"2025-10-31","close":3135.0},{"date":"2025-11-03","close":3310.0},{"date":"2025-11-04","close":3275.0},{"date":"2025-11-05","close":3190.0},{"date":"2025-11-06","close":3230.0},{"date":"2025-11-07","close":3080.0},{"date":"2025-11-10","close":3205.0},{"date":"2025-11-11","close":3095.0},{"date":"2025-11-12","close":3080.0},{"date":"2025-11-13","close":3110.0},{"date":"2025-11-14","close":3055.0},{"date":"2025-11-17","close":3300.0},{"date":"2025-11-18","close":3235.0},{"date":"2025-11-19","close":3240.0},{"date":"2025-11-20","close":3320.0},{"date":"2025-11-21","close":3185.0},{"date":"2025-11-24","close":3110.0},{"date":"2025-11-25","close":3090.0},{"date":"2025-11-26","close":3155.0},{"date":"2025-11-27","close":3110.0},{"date":"2025-11-28","close":3230.0},{"date":"2025-12-01","close":3160.0},{"date":"2025-12-02","close":3140.0},{"date":"2025-12-03","close":3195.0},{"date":"2025-12-04","close":3200.0},{"date":"2025-12-05","close":3210.0},{"date":"2025-12-08","close":3155.0},{"date":"2025-12-09","close":3145.0},{"date":"2025-12-10","close":3135.0},{"date":"2025-12-11","close":3135.0},{"date":"2025-12-12","close":3140.0},{"date":"2025-12-15","close":3185.0},{"date":"2025-12-16","close":3170.0},{"date":"2025-12-17","close":3200.0},{"date":"2025-12-18","close":3110.0},{"date":"2025-12-19","close":3110.0},{"date":"2025-12-22","close":3125.0},{"date":"2025-12-23","close":3105.0},{"date":"2025-12-24","close":3105.0},{"date":"2025-12-26","close":3105.0},{"date":"2025-12-29","close":3135.0},{"date":"2025-12-30","close":3095.0},{"date":"2026-01-02","close":3165.0},{"date":"2026-01-05","close":3160.0},{"date":"2026-01-06","close":3185.0},{"date":"2026-01-07","close":3305.0},{"date":"2026-01-08","close":3430.0},{"date":"2026-01-09","close":3280.0},{"date":"2026-01-12","close":3485.0},{"date":"2026-01-13","close":3570.0},{"date":"2026-01-14","close":3970.0},{"date":"2026-01-15","close":3920.0},{"date":"2026-01-16","close":3780.0},{"date":"2026-01-19","close":3870.0},{"date":"2026-01-20","close":4270.0},{"date":"2026-01-21","close":4195.0},{"date":"2026-01-22","close":4110.0},{"date":"2026-01-23","close":4075.0},{"date":"2026-01-26","close":3980.0},{"date":"2026-01-27","close":4575.0},{"date":"2026-01-28","close":4385.0},{"date":"2026-01-29","close":4395.0},{"date":"2026-01-30","close":4250.0},{"date":"2026-02-02","close":4115.0},{"date":"2026-02-03","close":4230.0},{"date":"2026-02-04","close":4310.0},{"date":"2026-02-05","close":4160.0},{"date":"2026-02-06","close":4075.0},{"date":"2026-02-09","close":4195.0},{"date":"2026-02-10","close":4190.0},{"date":"2026-02-11","close":4480.0},{"date":"2026-02-12","close":4420.0},{"date":"2026-02-13","close":4390.0},{"date":"2026-02-19","close":4430.0},{"date":"2026-02-20","close":4640.0},{"date":"2026-02-23","close":4945.0},{"date":"2026-02-24","close":4705.0},{"date":"2026-02-25","close":4750.0},{"date":"2026-02-26","close":4660.0},{"date":"2026-02-27","close":4600.0},{"date":"2026-03-03","close":4300.0},{"date":"2026-03-04","close":3755.0},{"date":"2026-03-05","close":4270.0},{"date":"2026-03-06","close":4430.0},{"date":"2026-03-09","close":4370.0},{"date":"2026-03-10","close":4275.0},{"date":"2026-03-11","close":4330.0},{"date":"2026-03-12","close":4260.0},{"date":"2026-03-13","close":4460.0},{"date":"2026-03-16","close":4700.0},{"date":"2026-03-17","close":4705.0},{"date":"2026-03-18","close":4865.0},{"date":"2026-03-19","close":4780.0},{"date":"2026-03-20","close":6210.0},{"date":"2026-03-23","close":7150.0},{"date":"2026-03-24","close":6640.0},{"date":"2026-03-25","close":6720.0},{"date":"2026-03-26","close":6230.0},{"date":"2026-03-27","close":6020.0},{"date":"2026-03-30","close":5880.0},{"date":"2026-03-31","close":5560.0},{"date":"2026-04-01","close":5420.0},{"date":"2026-04-02","close":5110.0},{"date":"2026-04-03","close":5330.0},{"date":"2026-04-06","close":5120.0},{"date":"2026-04-07","close":5050.0},{"date":"2026-04-08","close":5350.0},{"date":"2026-04-09","close":5180.0},{"date":"2026-04-10","close":5330.0},{"date":"2026-04-13","close":5400.0},{"date":"2026-04-14","close":5510.0},{"date":"2026-04-15","close":5690.0},{"date":"2026-04-16","close":5820.0},{"date":"2026-04-17","close":5650.0},{"date":"2026-04-20","close":5580.0},{"date":"2026-04-21","close":5540.0},{"date":"2026-04-22","close":5440.0},{"date":"2026-04-23","close":6450.0},{"date":"2026-04-24","close":6610.0},{"date":"2026-04-27","close":6750.0},{"date":"2026-04-28","close":6820.0},{"date":"2026-04-29","close":7030.0},{"date":"2026-04-30","close":6850.0},{"date":"2026-05-04","close":8900.0},{"date":"2026-05-06","close":11300.0},{"date":"2026-05-07","close":9750.0},{"date":"2026-05-08","close":9410.0},{"date":"2026-05-11","close":9050.0},{"date":"2026-05-12","close":8520.0},{"date":"2026-05-13","close":8050.0},{"date":"2026-05-14","close":8100.0},{"date":"2026-05-15","close":7500.0},{"date":"2026-05-18","close":7430.0},{"date":"2026-05-19","close":7080.0},{"date":"2026-05-20","close":6810.0},{"date":"2026-05-21","close":7100.0},{"date":"2026-05-22","close":7130.0},{"date":"2026-05-26","close":6980.0},{"date":"2026-05-27","close":6460.0},{"date":"2026-05-28","close":6190.0},{"date":"2026-05-29","close":5750.0},{"date":"2026-06-01","close":5490.0},{"date":"2026-06-02","close":5240.0},{"date":"2026-06-04","close":5200.0},{"date":"2026-06-05","close":4970.0},{"date":"2026-06-08","close":4550.0},{"date":"2026-06-09","close":4895.0},{"date":"2026-06-10","close":4655.0},{"date":"2026-06-11","close":4645.0},{"date":"2026-06-12","close":4855.0},{"date":"2026-06-15","close":5180.0},{"date":"2026-06-16","close":5060.0},{"date":"2026-06-17","close":5170.0},{"date":"2026-06-18","close":6720.0},{"date":"2026-06-19","close":4840.0},{"date":"2026-06-22","close":4610.0},{"date":"2026-06-23","close":4315.0},{"date":"2026-06-24","close":4305.0},{"date":"2026-06-25","close":4095.0},{"date":"2026-06-26","close":3780.0},{"date":"2026-06-29","close":4155.0},{"date":"2026-06-30","close":4075.0},{"date":"2026-07-01","close":4710.0},{"date":"2026-07-02","close":4290.0},{"date":"2026-07-03","close":4290.0},{"date":"2026-07-06","close":4300.0},{"date":"2026-07-07","close":4060.0},{"date":"2026-07-08","close":3715.0},{"date":"2026-07-09","close":3815.0},{"date":"2026-07-10","close":4210.0},{"date":"2026-07-13","close":3955.0},{"date":"2026-07-14","close":4100.0},{"date":"2026-07-15","close":4210.0},{"date":"2026-07-16","close":4025.0},{"date":"2026-07-20","close":3780.0},{"date":"2026-07-21","close":3800.0},{"date":"2026-07-22","close":3885.0},{"date":"2026-07-23","close":4300.0},{"date":"2026-07-24","close":4050.0},{"date":"2026-07-27","close":4035.0},{"date":"2026-07-28","close":3645.0},{"date":"2026-07-29","close":3405.0},{"date":"2026-07-30","close":3455.0},{"date":"2026-07-31","close":3785.0},{"date":"2026-08-03","close":3850.0},{"date":"2026-08-04","close":4100.0},{"date":"2026-08-05","close":4325.0},{"date":"2026-08-06","close":4260.0},{"date":"2026-08-07","close":4180.0},{"date":"2026-08-10","close":4420.0},{"date":"2026-08-11","close":4435.0},{"date":"2026-08-12","close":4550.0},{"date":"2026-08-13","close":4890.0},{"date":"2026-08-14","close":4720.0},{"date":"2026-08-18","close":4455.0},{"date":"2026-08-19","close":4245.0},{"date":"2026-08-20","close":4260.0},{"date":"2026-08-21","close":4080.0},{"date":"2026-08-24","close":4000.0},{"date":"2026-08-25","close":4155.0},{"date":"2026-08-26","close":4645.0},{"date":"2026-08-27","close":4550.0},{"date":"2026-08-28","close":4560.0},{"date":"2026-08-31","close":4385.0},{"date":"2026-09-01","close":4305.0},{"date":"2026-09-02","close":4120.0},{"date":"2026-09-03","close":4160.0},{"date":"2026-09-04","close":4195.0},{"date":"2026-09-07","close":4430.0},{"date":"2026-09-08","close":5750.0},{"date":"2026-09-09","close":5670.0},{"date":"2026-09-10","close":5410.0},{"date":"2026-09-11","close":5220.0},{"date":"2026-09-14","close":5030.0},{"date":"2026-09-15","close":5230.0},{"date":"2026-09-16","close":5080.0},{"date":"2026-09-17","close":5340.0},{"date":"2026-09-18","close":5290.0},{"date":"2026-09-21","close":5190.0},{"date":"2026-09-22","close":5120.0},{"date":"2026-09-23","close":5030.0},{"date":"2026-09-28","close":4905.0},{"date":"2026-09-29","close":4895.0},{"date":"2026-09-30","close":4945.0},{"date":"2026-10-01","close":5010.0},{"date":"2026-10-02","close":5130.0},{"date":"2026-10-06","close":5160.0},{"date":"2026-10-07","close":5040.0},{"date":"2026-10-08","close":4920.0},{"date":"2026-10-12","close":4645.0},{"date":"2026-10-13","close":4545.0},{"date":"2026-10-14","close":4645.0},{"date":"2026-10-15","close":4235.0},{"date":"2026-10-16","close":4430.0},{"date":"2026-10-19","close":4485.0},{"date":"2026-10-20","close":4235.0},{"date":"2026-10-21","close":4280.0},{"date":"2026-10-22","close":4085.0},{"date":"2026-10-23","close":3995.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2758.0,"foreign_net":-2758.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":4639.0,"foreign_net":-4639.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":4631.0,"foreign_net":-4631.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-27959.0,"foreign_net":27959.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-12249.0,"foreign_net":12249.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-4544.0,"foreign_net":4544.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-338.0,"foreign_net":338.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-7627.0,"foreign_net":7627.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":8269.0,"foreign_net":-8269.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":4329.0,"foreign_net":-4329.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":19848.0,"foreign_net":-19848.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-19977.0,"foreign_net":19977.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-18938.0,"foreign_net":18938.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-13419.0,"foreign_net":13419.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-9107.0,"foreign_net":9107.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-9542.0,"foreign_net":9542.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1041.0,"foreign_net":-1041.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-2412.0,"foreign_net":2412.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":599.0,"foreign_net":-561.0,"institution_net":-38.0},{"date":"2026-09-21","retail_net":14539.0,"foreign_net":-14577.0,"institution_net":38.0},{"date":"2026-09-18","retail_net":-14417.0,"foreign_net":14417.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":38528.0,"foreign_net":-38528.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-20118.0,"foreign_net":20118.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-18048.0,"foreign_net":18048.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-6793.0,"foreign_net":6793.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":35344.0,"foreign_net":-35244.0,"institution_net":-100.0},{"date":"2026-09-10","retail_net":57622.0,"foreign_net":-56959.0,"institution_net":-663.0},{"date":"2026-09-09","retail_net":8019.0,"foreign_net":-6110.0,"institution_net":-1909.0},{"date":"2026-09-08","retail_net":129639.0,"foreign_net":-139250.0,"institution_net":9611.0},{"date":"2026-09-07","retail_net":-22544.0,"foreign_net":22544.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":2758.0,"foreign_net":-2758.0,"institution_net":0},"d3":{"retail_net":12028.0,"foreign_net":-12028.0,"institution_net":0},"d7":{"retail_net":-33062.0,"foreign_net":33062.0,"institution_net":0},"d14":{"retail_net":-60577.0,"foreign_net":60577.0,"institution_net":0},"d30":{"retail_net":121773.0,"foreign_net":-128712.0,"institution_net":6939.0}},"analysis":"최근 5일 외국인 순매수 2.82만, 기관 순매수 0.00. 30일 누적: 외국인 -12.87만, 기관 6939.00.","foreign_flow":28180.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4075.0,"low_30d":3930.0,"support":4140.0,"high_30d":6030.0,"change_1d":-0.2,"change_7d":-7.7,"change_30d":-28.0,"resistance":5820.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.39,"per":null,"quarter":"2024-Q2"},{"pbr":3.01,"per":null,"quarter":"2024-Q3"},{"pbr":1.66,"per":34.6,"quarter":"2024-Q4"},{"pbr":1.9,"per":127.72,"quarter":"2025-Q1"},{"pbr":2.59,"per":null,"quarter":"2025-Q2"},{"pbr":0.99,"per":1.37,"quarter":"2025-Q3"},{"pbr":1.09,"per":4.33,"quarter":"2025-Q4"},{"pbr":2.2,"per":7.18,"quarter":"2026-Q1"},{"pbr":1.65,"per":3.72,"quarter":"2026-Q2"},{"pbr":1.18,"per":null,"quarter":"현재"}],"timeline":[{"close":5710.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4360.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3865.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3750.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4355.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3000.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3095.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5560.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4075.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.05,"pbr_5y_low":0.99,"per_5y_avg":29.82,"per_5y_low":1.37,"current_pbr":1.18,"current_per":null,"pbr_5y_high":3.39,"per_5y_high":127.72,"pbr_5y_median":1.9,"per_5y_median":5.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 62% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +61.8%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -94, PBR 1.20x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-26.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.57,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":9.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-18.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.39,"per":null,"close":5710.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.01,"per":null,"close":4360.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.66,"per":34.6,"close":3865.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.9,"per":127.72,"close":3750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.59,"per":null,"close":4355.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.99,"per":1.37,"close":3000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.09,"per":4.33,"close":3095.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.2,"per":7.18,"close":5560.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":3.72,"close":4075.0,"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":"1.2배"},{"label":"ROE","value":"-2.7%"}],"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":-94.0,"pbr":null,"per":null,"roa":-0.017514629043911347,"roe":-0.027433314383822606,"revenue":12043324817.0,"market_cap":null,"net_income":-915382470.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09108258655048447,"total_assets":52263879966.0,"total_equity":33367549294.0,"profit_margin":-0.07600745507651452,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-947961993.0,"operating_margin":-0.07871264849237355},{"eps":-424.5,"pbr":1.41,"per":7.8,"roa":-0.07875787939950996,"roe":-0.12009317622955906,"revenue":7441181361.0,"market_cap":54100000000.0,"net_income":-4117146166.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.011853572399443095,"total_assets":52275990636.0,"total_equity":34282931764.0,"profit_margin":-0.553292006505632,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4160431225.0,"operating_margin":-0.5591089671332632},{"eps":-252.54,"pbr":null,"per":null,"roa":-0.035559017945480706,"roe":-0.06378561695799141,"revenue":32281777712.0,"market_cap":null,"net_income":-2449372662.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08755749907011193,"total_assets":68881898419.0,"total_equity":38400077930.0,"profit_margin":-0.07587477628561648,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8800092301.0,"operating_margin":-0.2726024687831479},{"eps":1867.61,"pbr":null,"per":null,"roa":0.25273580535503093,"roe":0.4432704416951081,"revenue":20269435226.0,"market_cap":null,"net_income":18113581563.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20053314646804457,"total_assets":71670025296.0,"total_equity":40863499704.0,"profit_margin":0.8936401710771573,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":288626979.0,"operating_margin":0.014239517568292804},{"eps":-415.76,"pbr":null,"per":null,"roa":-0.06667594702045351,"roe":-0.17724671046702004,"revenue":11152087676.0,"market_cap":null,"net_income":-4032348153.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.0802838056884014,"total_assets":60476803603.0,"total_equity":22749918136.0,"profit_margin":-0.36157787404037983,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4089408405.0,"operating_margin":-0.36669442743000186},{"eps":-483.9,"pbr":null,"per":null,"roa":-0.0724403303616614,"roe":-0.17523661669840102,"revenue":4403456568.0,"market_cap":null,"net_income":-4693233732.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.474933225229894,"total_assets":64787580462.0,"total_equity":26782266289.0,"profit_margin":-1.0658067496579429,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4627176235.0,"operating_margin":-1.050805466920186},{"eps":1219.91,"pbr":null,"per":null,"roa":0.18651022082308777,"roe":0.37589921485301636,"revenue":33000462771.0,"market_cap":null,"net_income":11831615745.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.44885866952195896,"total_assets":63436822351.0,"total_equity":31475500021.0,"profit_margin":0.3585287826750519,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11360194529.0,"operating_margin":0.3442434916089438},{"eps":-330.64,"pbr":null,"per":null,"roa":-0.05572163798604116,"roe":-0.16357503195480974,"revenue":15468039518.0,"market_cap":null,"net_income":-3206810336.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.06818791429725904,"total_assets":57550539645.0,"total_equity":19604522143.0,"profit_margin":-0.20731847318260777,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3176059606.0,"operating_margin":-0.20533045589287846},{"eps":-376.01,"pbr":null,"per":null,"roa":-0.06782610922507577,"roe":-0.15987139989990937,"revenue":9616242412.0,"market_cap":null,"net_income":-3646879657.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.09222399145151666,"total_assets":53768079854.0,"total_equity":22811332479.0,"profit_margin":-0.3792416518586408,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3711347537.0,"operating_margin":-0.3859457133036342},{"eps":-401.56,"pbr":null,"per":null,"roa":-0.07139153847750676,"roe":-0.14719871667749032,"revenue":5250923229.0,"market_cap":null,"net_income":-3894614872.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.19931792512596264,"total_assets":54552891772.0,"total_equity":26458212136.0,"profit_margin":-0.7417009737431832,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3860486995.0,"operating_margin":-0.7352015686839896},{"eps":422.21,"pbr":null,"per":null,"roa":0.07499791085912214,"roe":0.1349107028126479,"revenue":22964893806.0,"market_cap":null,"net_income":4094921224.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3029105307764383,"total_assets":54600470561.0,"total_equity":30352827008.0,"profit_margin":0.17831222119259818,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4264189568.0,"operating_margin":0.1856829647906276},{"eps":-309.0,"pbr":null,"per":null,"roa":-0.06231376643052682,"roe":-0.11398113930409859,"revenue":7793349935.0,"market_cap":null,"net_income":-2992906017.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.08885175653285995,"total_assets":48029611889.0,"total_equity":26257905784.0,"profit_margin":-0.3840333158349318,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2943049339.0,"operating_margin":-0.3776359798477341}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":111.7,"per":34.6,"date":"2024-12","close":3865.0,"source":"reported"},{"eps":111.7,"per":42.48,"date":"2025-01","close":4745.0,"source":"reported"},{"eps":111.7,"per":41.32,"date":"2025-02","close":4615.0,"source":"reported"},{"eps":29.36,"per":127.72,"date":"2025-03","close":3750.0,"source":"reported"},{"eps":29.36,"per":146.46,"date":"2025-04","close":4300.0,"source":"reported"},{"eps":29.36,"per":140.67,"date":"2025-05","close":4130.0,"source":"reported"},{"eps":2187.86,"per":1.37,"date":"2025-09","close":3000.0,"source":"reported"},{"eps":2187.86,"per":1.43,"date":"2025-10","close":3135.0,"source":"reported"},{"eps":2187.86,"per":1.48,"date":"2025-11","close":3230.0,"source":"reported"},{"eps":715.41,"per":4.33,"date":"2025-12","close":3095.0,"source":"reported"},{"eps":715.41,"per":5.94,"date":"2026-01","close":4250.0,"source":"reported"},{"eps":715.41,"per":6.43,"date":"2026-02","close":4600.0,"source":"reported"},{"eps":774.81,"per":7.18,"date":"2026-03","close":5560.0,"source":"reported"},{"eps":774.81,"per":8.84,"date":"2026-04","close":6850.0,"source":"reported"},{"eps":774.81,"per":7.42,"date":"2026-05","close":5750.0,"source":"reported"},{"eps":1096.57,"per":3.72,"date":"2026-06","close":4075.0,"source":"reported"},{"eps":1096.57,"per":3.45,"date":"2026-07","close":3785.0,"source":"reported"},{"eps":1096.57,"per":4.0,"date":"2026-08","close":4385.0,"source":"reported"},{"eps":1096.57,"per":4.51,"date":"2026-09","close":4945.0,"source":"reported"},{"eps":1096.57,"per":3.64,"date":"2026-10","close":3995.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.85,"std":47.33,"count":20,"current":3.64,"lower_1sd":0.0,"upper_1sd":77.18},"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":"서전기전","phase":"above-fold","symbol_resolved":true}