{"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":"2026-10-23T09:46:28.817828+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.6,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","unit":"%","value":25.6,"direction":"higher_better","percentile":73}],"summary":"매출 -5.6%","percentile":58},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":24.1,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-35.9,"direction":"higher_better","percentile":18}],"summary":"RSI 24","percentile":24},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -7,651원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -7,651, PBR 0.66x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.6,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.14,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 3.1x","percentile":33}},"signals":[],"summary":"SGC에너지(005090)은 Energy 섹터 KR 시장 종목입니다, 시가총액 4971.03억. 현재가 34,500원, 전일 대비 -9.0%, 30일 -35.9%. ROE 1.0%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 746.00, 기관 순매도 568.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.15%","value_pct":2.15},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":3.14,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.15},"catalysts":["RSI 24 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-3965.2779903190385,"grade":"D","trend":"하락","atr_14":2807.1428571428573,"rsi_14":24.13793103448276,"sma_20":45100.0,"sma_60":51511.666666666664,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 24.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3965.28)가 시그널선(-3399.81)을 하회합니다(데드크로스). 현재가가 SMA20(45100)과 SMA60(51512) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35630~54570 (현재 위치 -6%).","bb_lower":35629.941922036596,"bb_upper":54570.058077963404,"macd_signal":-3399.807341168282},"change_pct":-8.97,"chart_data":[{"date":"2024-10-23","open":25332,"high":25730,"low":25332,"close":25465,"volume":23817,"rsi_14":57.14,"sma_20":28582.5,"sma_60":27755.83,"sma_120":26753.75},{"date":"2024-10-24","open":25465,"high":26084,"low":25288,"close":25288,"volume":21649,"rsi_14":53.57,"sma_20":28600.0,"sma_60":27785.83,"sma_120":26772.08},{"date":"2024-10-25","open":25597,"high":25597,"low":24404,"close":24757,"volume":40140,"rsi_14":50.42,"sma_20":28590.0,"sma_60":27798.33,"sma_120":26789.58},{"date":"2024-10-28","open":24757,"high":24934,"low":24404,"close":24581,"volume":19051,"rsi_14":40.57,"sma_20":28582.5,"sma_60":27804.17,"sma_120":26806.25},{"date":"2024-10-29","open":24492,"high":24802,"low":24315,"close":24581,"volume":22460,"rsi_14":42.57,"sma_20":28550.0,"sma_60":27820.83,"sma_120":26830.0},{"date":"2024-10-30","open":24581,"high":25730,"low":24448,"close":24581,"volume":54286,"rsi_14":44.79,"sma_20":28512.5,"sma_60":27832.5,"sma_120":26856.25},{"date":"2024-10-31","open":24581,"high":24581,"low":23078,"close":23520,"volume":82687,"rsi_14":36.75,"sma_20":28442.5,"sma_60":27823.33,"sma_120":26875.42},{"date":"2024-11-01","open":23122,"high":23741,"low":23122,"close":23431,"volume":19769,"rsi_14":37.39,"sma_20":28357.5,"sma_60":27813.33,"sma_120":26888.33},{"date":"2024-11-04","open":23520,"high":23652,"low":23254,"close":23343,"volume":15962,"rsi_14":30.19,"sma_20":28280.0,"sma_60":27794.17,"sma_120":26900.42},{"date":"2024-11-05","open":23387,"high":23387,"low":22724,"close":23210,"volume":25358,"rsi_14":0.0,"sma_20":28152.5,"sma_60":27787.5,"sma_120":26912.08},{"date":"2024-11-06","open":23564,"high":23564,"low":22856,"close":23078,"volume":25925,"rsi_14":0.0,"sma_20":28030.0,"sma_60":27813.33,"sma_120":26918.75},{"date":"2024-11-07","open":23254,"high":23254,"low":22724,"close":22856,"volume":15795,"rsi_14":0.0,"sma_20":27907.5,"sma_60":27817.5,"sma_120":26922.92},{"date":"2024-11-08","open":22856,"high":23078,"low":22812,"close":22945,"volume":9283,"rsi_14":3.12,"sma_20":27797.5,"sma_60":27800.83,"sma_120":26931.67},{"date":"2024-11-11","open":22989,"high":23254,"low":22635,"close":22901,"volume":32430,"rsi_14":3.08,"sma_20":27695.0,"sma_60":27785.83,"sma_120":26940.42},{"date":"2024-11-12","open":22945,"high":23254,"low":22193,"close":22414,"volume":41593,"rsi_14":2.74,"sma_20":27537.5,"sma_60":27760.0,"sma_120":26935.0},{"date":"2024-11-13","open":22370,"high":22724,"low":22061,"close":22414,"volume":21116,"rsi_14":2.9,"sma_20":27300.0,"sma_60":27732.5,"sma_120":26927.08},{"date":"2024-11-14","open":21884,"high":23564,"low":21884,"close":22812,"volume":30770,"rsi_14":16.67,"sma_20":27107.5,"sma_60":27715.0,"sma_120":26928.75},{"date":"2024-11-15","open":22724,"high":22724,"low":21663,"close":22193,"volume":43372,"rsi_14":14.47,"sma_20":26892.5,"sma_60":27681.67,"sma_120":26925.42},{"date":"2024-11-18","open":22193,"high":23078,"low":22193,"close":22503,"volume":26423,"rsi_14":21.69,"sma_20":26717.5,"sma_60":27655.83,"sma_120":26910.42},{"date":"2024-11-19","open":22503,"high":22901,"low":22370,"close":22812,"volume":16106,"rsi_14":27.78,"sma_20":26560.0,"sma_60":27635.83,"sma_120":26894.58},{"date":"2024-11-20","open":22856,"high":22901,"low":22591,"close":22768,"volume":9702,"rsi_14":37.31,"sma_20":26407.5,"sma_60":27600.83,"sma_120":26882.08},{"date":"2024-11-21","open":23078,"high":23299,"low":22768,"close":22901,"volume":22562,"rsi_14":41.18,"sma_20":26272.5,"sma_60":27557.5,"sma_120":26862.08},{"date":"2024-11-22","open":22812,"high":23299,"low":22812,"close":23033,"volume":9415,"rsi_14":44.93,"sma_20":26175.0,"sma_60":27518.33,"sma_120":26846.67},{"date":"2024-11-25","open":23387,"high":23387,"low":21751,"close":23078,"volume":28446,"rsi_14":47.76,"sma_20":26090.0,"sma_60":27480.0,"sma_120":26839.17},{"date":"2024-11-26","open":22989,"high":23299,"low":22901,"close":23166,"volume":14821,"rsi_14":51.52,"sma_20":26010.0,"sma_60":27450.83,"sma_120":26836.67},{"date":"2024-11-27","open":23254,"high":23343,"low":23033,"close":23166,"volume":19346,"rsi_14":55.74,"sma_20":25930.0,"sma_60":27415.83,"sma_120":26833.75},{"date":"2024-11-28","open":23122,"high":23166,"low":22768,"close":23078,"volume":17414,"rsi_14":52.46,"sma_20":25905.0,"sma_60":27384.17,"sma_120":26827.08},{"date":"2024-11-29","open":22901,"high":23166,"low":22370,"close":22547,"volume":34780,"rsi_14":44.44,"sma_20":25855.0,"sma_60":27336.67,"sma_120":26818.75},{"date":"2024-12-02","open":22547,"high":22680,"low":22061,"close":22105,"volume":31228,"rsi_14":45.07,"sma_20":25785.0,"sma_60":27283.33,"sma_120":26809.58},{"date":"2024-12-03","open":22238,"high":22724,"low":22149,"close":22680,"volume":16725,"rsi_14":53.57,"sma_20":25755.0,"sma_60":27243.33,"sma_120":26807.08},{"date":"2024-12-04","open":22282,"high":22635,"low":22016,"close":22414,"volume":23046,"rsi_14":44.44,"sma_20":25717.5,"sma_60":27194.17,"sma_120":26801.67},{"date":"2024-12-05","open":22459,"high":22459,"low":21840,"close":21972,"volume":31874,"rsi_14":46.75,"sma_20":25667.5,"sma_60":27150.0,"sma_120":26794.17},{"date":"2024-12-06","open":21972,"high":22105,"low":21353,"close":21928,"volume":27792,"rsi_14":40.85,"sma_20":25610.0,"sma_60":27106.67,"sma_120":26780.42},{"date":"2024-12-09","open":21707,"high":21707,"low":20779,"close":20823,"volume":49478,"rsi_14":24.72,"sma_20":25492.5,"sma_60":27047.5,"sma_120":26758.33},{"date":"2024-12-10","open":21044,"high":21442,"low":21044,"close":21398,"volume":22698,"rsi_14":34.65,"sma_20":25435.0,"sma_60":26991.67,"sma_120":26739.58},{"date":"2024-12-11","open":21398,"high":22105,"low":21353,"close":22105,"volume":21398,"rsi_14":42.11,"sma_20":25417.5,"sma_60":26956.67,"sma_120":26725.0},{"date":"2024-12-12","open":22282,"high":22282,"low":21795,"close":22282,"volume":22729,"rsi_14":42.61,"sma_20":25387.5,"sma_60":26918.33,"sma_120":26707.5},{"date":"2024-12-13","open":22105,"high":22414,"low":22016,"close":22370,"volume":15417,"rsi_14":43.1,"sma_20":25397.5,"sma_60":26883.33,"sma_120":26697.92},{"date":"2024-12-16","open":22503,"high":23078,"low":22326,"close":22635,"volume":35499,"rsi_14":45.0,"sma_20":25405.0,"sma_60":26852.5,"sma_120":26690.83},{"date":"2024-12-17","open":22635,"high":23299,"low":22635,"close":23033,"volume":28128,"rsi_14":48.84,"sma_20":25417.5,"sma_60":26830.83,"sma_120":26687.92},{"date":"2024-12-18","open":23564,"high":25863,"low":22989,"close":23343,"volume":461613,"rsi_14":52.24,"sma_20":25450.0,"sma_60":26813.33,"sma_120":26694.58},{"date":"2024-12-19","open":22901,"high":23475,"low":22901,"close":23343,"volume":48446,"rsi_14":57.38,"sma_20":25475.0,"sma_60":26782.5,"sma_120":26703.75},{"date":"2024-12-20","open":23166,"high":23343,"low":22680,"close":22724,"volume":38829,"rsi_14":55.56,"sma_20":25457.5,"sma_60":26740.83,"sma_120":26707.08},{"date":"2024-12-23","open":22989,"high":23387,"low":22901,"close":23387,"volume":36861,"rsi_14":56.25,"sma_20":25475.0,"sma_60":26715.83,"sma_120":26718.75},{"date":"2024-12-24","open":23387,"high":23741,"low":23387,"close":23431,"volume":29674,"rsi_14":59.35,"sma_20":25490.0,"sma_60":26683.33,"sma_120":26730.0},{"date":"2024-12-26","open":23829,"high":23873,"low":23387,"close":23520,"volume":85955,"rsi_14":65.22,"sma_20":25510.0,"sma_60":26650.83,"sma_120":26744.17},{"date":"2024-12-27","open":23803,"high":24086,"low":23472,"close":23709,"volume":40240,"rsi_14":52.08,"sma_20":25460.0,"sma_60":26602.5,"sma_120":26746.25},{"date":"2024-12-30","open":23850,"high":23850,"low":23283,"close":23331,"volume":17816,"rsi_14":59.06,"sma_20":25420.0,"sma_60":26544.17,"sma_120":26747.08},{"date":"2025-01-02","open":23378,"high":23756,"low":22953,"close":23095,"volume":22616,"rsi_14":52.1,"sma_20":25392.5,"sma_60":26485.83,"sma_120":26745.0},{"date":"2025-01-03","open":22953,"high":23425,"low":22953,"close":23378,"volume":40482,"rsi_14":47.71,"sma_20":25347.5,"sma_60":26418.33,"sma_120":26743.33},{"date":"2025-01-06","open":23709,"high":23709,"low":23047,"close":23189,"volume":22441,"rsi_14":44.04,"sma_20":25307.5,"sma_60":26351.67,"sma_120":26737.92},{"date":"2025-01-07","open":23189,"high":23567,"low":23000,"close":23236,"volume":18976,"rsi_14":43.52,"sma_20":25295.0,"sma_60":26290.0,"sma_120":26735.0},{"date":"2025-01-08","open":23236,"high":23378,"low":23000,"close":23047,"volume":20843,"rsi_14":38.68,"sma_20":25275.0,"sma_60":26227.5,"sma_120":26729.17},{"date":"2025-01-09","open":23047,"high":23047,"low":22764,"close":22764,"volume":19331,"rsi_14":31.07,"sma_20":25302.5,"sma_60":26163.33,"sma_120":26721.67},{"date":"2025-01-10","open":22906,"high":23142,"low":22717,"close":23095,"volume":24641,"rsi_14":31.07,"sma_20":25315.0,"sma_60":26095.83,"sma_120":26718.33},{"date":"2025-01-13","open":23189,"high":23331,"low":22717,"close":23236,"volume":20261,"rsi_14":33.02,"sma_20":25295.0,"sma_60":26004.17,"sma_120":26716.25},{"date":"2025-01-14","open":23472,"high":23520,"low":23142,"close":23425,"volume":10944,"rsi_14":40.62,"sma_20":25275.0,"sma_60":25923.33,"sma_120":26715.83},{"date":"2025-01-15","open":23236,"high":23425,"low":23095,"close":23095,"volume":10514,"rsi_14":27.27,"sma_20":25232.5,"sma_60":25840.83,"sma_120":26711.25},{"date":"2025-01-16","open":23283,"high":23378,"low":23000,"close":23000,"volume":10597,"rsi_14":25.84,"sma_20":25170.0,"sma_60":25764.17,"sma_120":26700.42},{"date":"2025-01-17","open":23189,"high":23189,"low":22764,"close":23142,"volume":13174,"rsi_14":26.67,"sma_20":25092.5,"sma_60":25690.0,"sma_120":26693.33},{"date":"2025-01-20","open":23142,"high":23236,"low":22906,"close":23142,"volume":10682,"rsi_14":40.0,"sma_20":24997.5,"sma_60":25618.33,"sma_120":26687.08},{"date":"2025-01-21","open":23236,"high":23283,"low":22670,"close":22858,"volume":27190,"rsi_14":41.38,"sma_20":24887.5,"sma_60":25545.0,"sma_120":26665.42},{"date":"2025-01-22","open":22858,"high":22858,"low":22433,"close":22622,"volume":23534,"rsi_14":41.38,"sma_20":24800.0,"sma_60":25477.5,"sma_120":26637.92},{"date":"2025-01-23","open":22481,"high":22670,"low":22150,"close":22197,"volume":25847,"rsi_14":29.51,"sma_20":24652.5,"sma_60":25405.83,"sma_120":26605.0},{"date":"2025-01-24","open":22197,"high":22764,"low":22197,"close":22386,"volume":11535,"rsi_14":36.07,"sma_20":24512.5,"sma_60":25337.5,"sma_120":26579.17},{"date":"2025-01-31","open":22386,"high":22433,"low":22197,"close":22292,"volume":13359,"rsi_14":33.87,"sma_20":24362.5,"sma_60":25267.5,"sma_120":26550.0},{"date":"2025-02-03","open":22103,"high":22244,"low":21772,"close":21867,"volume":17822,"rsi_14":31.34,"sma_20":24265.0,"sma_60":25210.0,"sma_120":26516.67},{"date":"2025-02-04","open":21819,"high":22197,"low":21489,"close":21772,"volume":34889,"rsi_14":33.33,"sma_20":24182.5,"sma_60":25152.5,"sma_120":26482.92},{"date":"2025-02-05","open":21772,"high":22433,"low":21678,"close":22433,"volume":19306,"rsi_14":40.0,"sma_20":24147.5,"sma_60":25108.33,"sma_120":26451.25},{"date":"2025-02-06","open":22622,"high":22717,"low":22103,"close":22433,"volume":16758,"rsi_14":37.31,"sma_20":24097.5,"sma_60":25066.67,"sma_120":26427.08},{"date":"2025-02-07","open":22292,"high":22292,"low":21772,"close":21867,"volume":23723,"rsi_14":28.0,"sma_20":24027.5,"sma_60":25017.5,"sma_120":26415.42},{"date":"2025-02-10","open":21819,"high":22150,"low":21725,"close":21914,"volume":15165,"rsi_14":31.88,"sma_20":23957.5,"sma_60":24973.33,"sma_120":26395.42},{"date":"2025-02-11","open":21914,"high":21961,"low":21725,"close":21772,"volume":22046,"rsi_14":31.43,"sma_20":23890.0,"sma_60":24925.0,"sma_120":26362.92},{"date":"2025-02-12","open":21772,"high":22056,"low":21536,"close":21583,"volume":20664,"rsi_14":26.76,"sma_20":23827.5,"sma_60":24874.17,"sma_120":26330.0},{"date":"2025-02-13","open":21583,"high":21678,"low":21300,"close":21536,"volume":45690,"rsi_14":26.39,"sma_20":23745.0,"sma_60":24831.67,"sma_120":26295.83},{"date":"2025-02-14","open":21489,"high":21583,"low":21347,"close":21394,"volume":27234,"rsi_14":27.54,"sma_20":23647.5,"sma_60":24786.67,"sma_120":26259.58},{"date":"2025-02-17","open":21583,"high":21867,"low":21442,"close":21725,"volume":17523,"rsi_14":36.62,"sma_20":23557.5,"sma_60":24740.0,"sma_120":26227.5},{"date":"2025-02-18","open":21961,"high":21961,"low":21583,"close":21725,"volume":17214,"rsi_14":41.94,"sma_20":23485.0,"sma_60":24705.0,"sma_120":26193.33},{"date":"2025-02-19","open":21725,"high":21867,"low":21678,"close":21867,"volume":15250,"rsi_14":40.98,"sma_20":23425.0,"sma_60":24666.67,"sma_120":26161.25},{"date":"2025-02-20","open":21867,"high":22150,"low":21819,"close":21914,"volume":14984,"rsi_14":43.33,"sma_20":23360.0,"sma_60":24623.33,"sma_120":26129.58},{"date":"2025-02-21","open":22008,"high":22197,"low":21961,"close":22150,"volume":11376,"rsi_14":55.36,"sma_20":23307.5,"sma_60":24585.0,"sma_120":26092.92},{"date":"2025-02-24","open":22292,"high":22481,"low":21867,"close":22103,"volume":23783,"rsi_14":56.36,"sma_20":23267.5,"sma_60":24543.33,"sma_120":26050.42},{"date":"2025-02-25","open":22292,"high":22339,"low":21961,"close":22292,"volume":13949,"rsi_14":46.67,"sma_20":23250.0,"sma_60":24502.5,"sma_120":26010.42},{"date":"2025-02-26","open":22197,"high":22292,"low":22056,"close":22056,"volume":9873,"rsi_14":42.0,"sma_20":23242.5,"sma_60":24456.67,"sma_120":25968.33},{"date":"2025-02-27","open":22197,"high":22244,"low":22008,"close":22103,"volume":12278,"rsi_14":56.41,"sma_20":23227.5,"sma_60":24410.0,"sma_120":25930.42},{"date":"2025-02-28","open":22008,"high":22008,"low":21630,"close":21772,"volume":23214,"rsi_14":46.67,"sma_20":23200.0,"sma_60":24357.5,"sma_120":25886.67},{"date":"2025-03-04","open":21772,"high":22008,"low":21630,"close":21630,"volume":13582,"rsi_14":46.67,"sma_20":23187.5,"sma_60":24304.17,"sma_120":25844.17},{"date":"2025-03-05","open":21630,"high":22056,"low":21630,"close":21961,"volume":17654,"rsi_14":58.33,"sma_20":23197.5,"sma_60":24266.67,"sma_120":25801.67},{"date":"2025-03-06","open":22056,"high":22150,"low":21772,"close":21819,"volume":16843,"rsi_14":56.0,"sma_20":23165.0,"sma_60":24235.0,"sma_120":25759.17},{"date":"2025-03-07","open":22056,"high":22056,"low":21678,"close":21961,"volume":15376,"rsi_14":62.0,"sma_20":23140.0,"sma_60":24195.0,"sma_120":25719.17},{"date":"2025-03-10","open":21961,"high":21961,"low":21725,"close":21772,"volume":12964,"rsi_14":51.06,"sma_20":23135.0,"sma_60":24156.67,"sma_120":25675.42},{"date":"2025-03-11","open":21630,"high":21819,"low":21536,"close":21678,"volume":15729,"rsi_14":48.98,"sma_20":23122.5,"sma_60":24125.0,"sma_120":25637.5},{"date":"2025-03-12","open":21630,"high":21819,"low":21630,"close":21678,"volume":10256,"rsi_14":45.65,"sma_20":23117.5,"sma_60":24094.17,"sma_120":25600.42},{"date":"2025-03-13","open":21772,"high":21819,"low":21583,"close":21630,"volume":14933,"rsi_14":43.48,"sma_20":23120.0,"sma_60":24083.33,"sma_120":25565.42},{"date":"2025-03-14","open":21725,"high":21867,"low":21583,"close":21772,"volume":11717,"rsi_14":40.91,"sma_20":23132.5,"sma_60":24064.17,"sma_120":25527.92},{"date":"2025-03-17","open":21867,"high":21867,"low":21678,"close":21867,"volume":9264,"rsi_14":44.44,"sma_20":23157.5,"sma_60":24033.33,"sma_120":25495.0},{"date":"2025-03-18","open":22056,"high":22056,"low":21725,"close":21819,"volume":11228,"rsi_14":38.1,"sma_20":23162.5,"sma_60":23998.33,"sma_120":25458.33},{"date":"2025-03-19","open":21914,"high":21961,"low":21630,"close":21678,"volume":22413,"rsi_14":40.0,"sma_20":23160.0,"sma_60":23959.17,"sma_120":25421.25},{"date":"2025-03-20","open":21630,"high":21819,"low":21630,"close":21678,"volume":10603,"rsi_14":38.46,"sma_20":23150.0,"sma_60":23915.0,"sma_120":25383.75},{"date":"2025-03-21","open":21678,"high":21914,"low":21300,"close":21442,"volume":65845,"rsi_14":40.54,"sma_20":23125.0,"sma_60":23859.17,"sma_120":25345.0},{"date":"2025-03-24","open":21442,"high":21536,"low":21253,"close":21442,"volume":20561,"rsi_14":44.12,"sma_20":23087.5,"sma_60":23797.5,"sma_120":25305.42},{"date":"2025-03-25","open":21442,"high":21489,"low":21158,"close":21253,"volume":21119,"rsi_14":25.81,"sma_20":23042.5,"sma_60":23732.5,"sma_120":25257.5},{"date":"2025-03-26","open":21394,"high":21442,"low":21205,"close":21394,"volume":12043,"rsi_14":35.48,"sma_20":22995.0,"sma_60":23681.67,"sma_120":25211.25},{"date":"2025-03-27","open":21253,"high":21442,"low":21205,"close":21347,"volume":7450,"rsi_14":27.59,"sma_20":22957.5,"sma_60":23617.5,"sma_120":25166.67},{"date":"2025-03-28","open":21394,"high":21536,"low":21205,"close":21347,"volume":15809,"rsi_14":32.0,"sma_20":22917.5,"sma_60":23552.5,"sma_120":25117.92},{"date":"2025-03-31","open":21158,"high":21253,"low":20828,"close":20922,"volume":18374,"rsi_14":25.0,"sma_20":22872.5,"sma_60":23478.33,"sma_120":25064.58},{"date":"2025-04-01","open":20875,"high":21111,"low":20308,"close":20403,"volume":42472,"rsi_14":18.6,"sma_20":22807.5,"sma_60":23420.0,"sma_120":25011.25},{"date":"2025-04-02","open":20450,"high":20686,"low":20308,"close":20497,"volume":14512,"rsi_14":22.73,"sma_20":22730.0,"sma_60":23370.0,"sma_120":24957.08},{"date":"2025-04-03","open":20450,"high":20544,"low":19978,"close":20544,"volume":10093,"rsi_14":19.05,"sma_20":22662.5,"sma_60":23325.0,"sma_120":24905.42},{"date":"2025-04-04","open":20403,"high":20828,"low":20214,"close":20591,"volume":25453,"rsi_14":17.07,"sma_20":22590.0,"sma_60":23275.83,"sma_120":24847.08},{"date":"2025-04-07","open":20497,"high":20544,"low":19647,"close":19741,"volume":51892,"rsi_14":12.07,"sma_20":22482.5,"sma_60":23215.0,"sma_120":24783.33},{"date":"2025-04-08","open":20119,"high":20261,"low":19836,"close":19930,"volume":17181,"rsi_14":18.64,"sma_20":22390.0,"sma_60":23156.67,"sma_120":24723.33},{"date":"2025-04-09","open":19647,"high":19883,"low":19552,"close":19647,"volume":17326,"rsi_14":16.92,"sma_20":22282.5,"sma_60":23096.67,"sma_120":24662.08},{"date":"2025-04-10","open":20450,"high":21442,"low":19789,"close":20355,"volume":83780,"rsi_14":34.67,"sma_20":22215.0,"sma_60":23054.17,"sma_120":24608.75},{"date":"2025-04-11","open":20261,"high":20639,"low":20166,"close":20639,"volume":17345,"rsi_14":39.51,"sma_20":22155.0,"sma_60":23010.83,"sma_120":24553.33},{"date":"2025-04-14","open":20686,"high":20686,"low":20403,"close":20591,"volume":8389,"rsi_14":41.03,"sma_20":22087.5,"sma_60":22964.17,"sma_120":24484.17},{"date":"2025-04-15","open":20591,"high":21064,"low":20497,"close":20922,"volume":7378,"rsi_14":43.9,"sma_20":22040.0,"sma_60":22920.0,"sma_120":24421.67},{"date":"2025-04-16","open":20780,"high":21017,"low":20733,"close":20922,"volume":6860,"rsi_14":44.44,"sma_20":22000.0,"sma_60":22881.67,"sma_120":24361.25},{"date":"2025-04-17","open":20828,"high":21253,"low":20733,"close":21158,"volume":9486,"rsi_14":47.67,"sma_20":21972.5,"sma_60":22849.17,"sma_120":24306.67},{"date":"2025-04-18","open":21205,"high":21536,"low":21111,"close":21489,"volume":21366,"rsi_14":57.14,"sma_20":21975.0,"sma_60":22820.0,"sma_120":24255.0},{"date":"2025-04-21","open":21489,"high":21583,"low":21394,"close":21536,"volume":10668,"rsi_14":66.22,"sma_20":21980.0,"sma_60":22791.67,"sma_120":24205.0},{"date":"2025-04-22","open":21630,"high":22103,"low":21536,"close":21536,"volume":30549,"rsi_14":65.28,"sma_20":21995.0,"sma_60":22768.33,"sma_120":24156.67},{"date":"2025-04-23","open":21064,"high":21347,"low":20875,"close":21300,"volume":42482,"rsi_14":60.53,"sma_20":21990.0,"sma_60":22745.0,"sma_120":24111.25},{"date":"2025-04-24","open":21347,"high":21725,"low":21253,"close":21489,"volume":22138,"rsi_14":62.03,"sma_20":21997.5,"sma_60":22732.5,"sma_120":24069.17},{"date":"2025-04-25","open":21725,"high":21725,"low":21442,"close":21725,"volume":11401,"rsi_14":81.82,"sma_20":22017.5,"sma_60":22720.83,"sma_120":24029.17},{"date":"2025-04-28","open":21914,"high":22244,"low":21725,"close":21914,"volume":38885,"rsi_14":81.82,"sma_20":22070.0,"sma_60":22714.17,"sma_120":23990.83},{"date":"2025-04-29","open":21914,"high":21961,"low":21725,"close":21961,"volume":9165,"rsi_14":90.16,"sma_20":22152.5,"sma_60":22715.83,"sma_120":23962.92},{"date":"2025-04-30","open":21961,"high":22150,"low":21678,"close":21961,"volume":16701,"rsi_14":86.96,"sma_20":22230.0,"sma_60":22719.17,"sma_120":23935.83},{"date":"2025-05-02","open":21961,"high":21961,"low":21725,"close":21819,"volume":4399,"rsi_14":79.07,"sma_20":22297.5,"sma_60":22708.33,"sma_120":23908.33},{"date":"2025-05-07","open":21914,"high":22292,"low":21725,"close":22056,"volume":31441,"rsi_14":82.98,"sma_20":22375.0,"sma_60":22701.67,"sma_120":23884.17},{"date":"2025-05-08","open":22103,"high":22717,"low":22008,"close":22244,"volume":24163,"rsi_14":81.82,"sma_20":22507.5,"sma_60":22708.33,"sma_120":23862.92},{"date":"2025-05-09","open":22292,"high":22386,"low":21725,"close":22008,"volume":27605,"rsi_14":73.47,"sma_20":22617.5,"sma_60":22710.0,"sma_120":23841.67},{"date":"2025-05-12","open":22197,"high":22339,"low":21961,"close":22103,"volume":18459,"rsi_14":71.74,"sma_20":22747.5,"sma_60":22715.83,"sma_120":23820.42},{"date":"2025-05-13","open":22150,"high":22244,"low":21961,"close":22197,"volume":12962,"rsi_14":68.29,"sma_20":22845.0,"sma_60":22726.67,"sma_120":23800.42},{"date":"2025-05-14","open":22103,"high":22244,"low":21867,"close":22150,"volume":19380,"rsi_14":65.85,"sma_20":22925.0,"sma_60":22737.5,"sma_120":23784.58},{"date":"2025-05-15","open":22197,"high":22481,"low":22008,"close":22056,"volume":15502,"rsi_14":62.79,"sma_20":23002.5,"sma_60":22749.17,"sma_120":23767.92},{"date":"2025-05-16","open":22056,"high":22244,"low":21914,"close":22150,"volume":12795,"rsi_14":72.5,"sma_20":23067.5,"sma_60":22756.67,"sma_120":23748.33},{"date":"2025-05-19","open":22244,"high":22386,"low":21867,"close":21961,"volume":12006,"rsi_14":62.5,"sma_20":23122.5,"sma_60":22760.83,"sma_120":23732.92},{"date":"2025-05-20","open":22008,"high":22292,"low":21961,"close":22150,"volume":11514,"rsi_14":61.54,"sma_20":23175.0,"sma_60":22765.83,"sma_120":23716.25},{"date":"2025-05-21","open":22197,"high":22386,"low":22056,"close":22150,"volume":11613,"rsi_14":57.14,"sma_20":23210.0,"sma_60":22770.0,"sma_120":23696.67},{"date":"2025-05-22","open":22244,"high":22244,"low":21867,"close":21961,"volume":8798,"rsi_14":50.0,"sma_20":23232.5,"sma_60":22766.67,"sma_120":23675.83},{"date":"2025-05-23","open":23425,"high":24700,"low":22292,"close":22481,"volume":452448,"rsi_14":61.22,"sma_20":23282.5,"sma_60":22773.33,"sma_120":23658.33},{"date":"2025-05-26","open":22244,"high":22481,"low":22008,"close":22150,"volume":37600,"rsi_14":56.6,"sma_20":23327.5,"sma_60":22770.83,"sma_120":23636.67},{"date":"2025-05-27","open":22197,"high":22244,"low":21914,"close":22103,"volume":19619,"rsi_14":51.02,"sma_20":23360.0,"sma_60":22771.67,"sma_120":23614.17},{"date":"2025-05-28","open":22103,"high":22481,"low":21961,"close":22386,"volume":30453,"rsi_14":52.94,"sma_20":23395.0,"sma_60":22776.67,"sma_120":23593.33},{"date":"2025-05-29","open":22622,"high":22906,"low":22386,"close":22858,"volume":29269,"rsi_14":66.07,"sma_20":23445.0,"sma_60":22795.83,"sma_120":23576.67},{"date":"2025-05-30","open":22906,"high":23047,"low":22670,"close":22906,"volume":16070,"rsi_14":65.45,"sma_20":23495.0,"sma_60":22818.33,"sma_120":23561.25},{"date":"2025-06-02","open":22953,"high":23000,"low":22528,"close":22858,"volume":23244,"rsi_14":62.96,"sma_20":23542.5,"sma_60":22834.17,"sma_120":23550.42},{"date":"2025-06-04","open":23095,"high":23425,"low":22906,"close":23378,"volume":30485,"rsi_14":70.31,"sma_20":23625.0,"sma_60":22861.67,"sma_120":23548.33},{"date":"2025-06-05","open":23425,"high":23425,"low":23189,"close":23331,"volume":19165,"rsi_14":71.43,"sma_20":23692.5,"sma_60":22885.83,"sma_120":23540.42},{"date":"2025-06-09","open":23331,"high":23897,"low":23331,"close":23709,"volume":43852,"rsi_14":73.91,"sma_20":23770.0,"sma_60":22920.0,"sma_120":23538.33},{"date":"2025-06-10","open":23850,"high":24086,"low":23472,"close":24039,"volume":46250,"rsi_14":80.56,"sma_20":23877.5,"sma_60":22961.67,"sma_120":23543.33},{"date":"2025-06-11","open":24039,"high":24086,"low":23803,"close":23945,"volume":15839,"rsi_14":77.14,"sma_20":23975.0,"sma_60":23001.67,"sma_120":23547.92},{"date":"2025-06-12","open":23945,"high":24795,"low":23850,"close":24275,"volume":47917,"rsi_14":79.22,"sma_20":24085.0,"sma_60":23048.33,"sma_120":23565.83},{"date":"2025-06-13","open":24559,"high":24559,"low":22953,"close":23614,"volume":102420,"rsi_14":70.11,"sma_20":24162.5,"sma_60":23080.83,"sma_120":23572.5},{"date":"2025-06-16","open":23472,"high":23709,"low":23095,"close":23378,"volume":28241,"rsi_14":61.73,"sma_20":24232.5,"sma_60":23107.5,"sma_120":23570.42},{"date":"2025-06-17","open":23331,"high":23614,"low":22811,"close":23000,"volume":52954,"rsi_14":60.98,"sma_20":24277.5,"sma_60":23128.33,"sma_120":23563.33},{"date":"2025-06-18","open":23000,"high":23142,"low":22858,"close":22906,"volume":17580,"rsi_14":60.24,"sma_20":24327.5,"sma_60":23150.0,"sma_120":23554.58},{"date":"2025-06-19","open":23236,"high":23331,"low":22811,"close":23142,"volume":30631,"rsi_14":59.76,"sma_20":24380.0,"sma_60":23175.83,"sma_120":23545.42},{"date":"2025-06-20","open":23331,"high":23425,"low":22953,"close":23378,"volume":33461,"rsi_14":57.14,"sma_20":24445.0,"sma_60":23210.0,"sma_120":23534.58},{"date":"2025-06-23","open":23142,"high":23472,"low":22670,"close":23047,"volume":20838,"rsi_14":51.81,"sma_20":24502.5,"sma_60":23238.33,"sma_120":23517.92},{"date":"2025-06-24","open":23142,"high":23850,"low":23142,"close":23756,"volume":38124,"rsi_14":59.79,"sma_20":24570.0,"sma_60":23282.5,"sma_120":23507.5},{"date":"2025-06-25","open":23945,"high":24181,"low":23567,"close":23945,"volume":47020,"rsi_14":56.67,"sma_20":24665.0,"sma_60":23327.5,"sma_120":23504.58},{"date":"2025-06-26","open":24086,"high":24086,"low":23378,"close":23850,"volume":25466,"rsi_14":56.04,"sma_20":24757.5,"sma_60":23371.67,"sma_120":23494.58},{"date":"2025-06-27","open":23992,"high":23992,"low":23189,"close":23189,"volume":19000,"rsi_14":44.33,"sma_20":24800.0,"sma_60":23404.17,"sma_120":23478.33},{"date":"2025-06-30","open":23189,"high":23331,"low":23000,"close":23189,"volume":21669,"rsi_14":40.0,"sma_20":24817.5,"sma_60":23444.17,"sma_120":23461.25},{"date":"2025-07-01","open":23189,"high":23803,"low":23189,"close":23614,"volume":25666,"rsi_14":46.39,"sma_20":24855.0,"sma_60":23500.83,"sma_120":23460.42},{"date":"2025-07-02","open":23897,"high":23945,"low":23378,"close":23897,"volume":34250,"rsi_14":45.83,"sma_20":24910.0,"sma_60":23560.83,"sma_120":23465.42},{"date":"2025-07-03","open":23992,"high":24842,"low":23921,"close":24322,"volume":40587,"rsi_14":58.24,"sma_20":24960.0,"sma_60":23627.5,"sma_120":23476.25},{"date":"2025-07-04","open":24322,"high":24606,"low":23992,"close":24181,"volume":29724,"rsi_14":59.55,"sma_20":25005.0,"sma_60":23690.83,"sma_120":23483.33},{"date":"2025-07-07","open":24228,"high":24228,"low":23614,"close":24086,"volume":24792,"rsi_14":63.86,"sma_20":25025.0,"sma_60":23767.5,"sma_120":23491.25},{"date":"2025-07-08","open":23803,"high":24275,"low":23709,"close":24134,"volume":22958,"rsi_14":65.85,"sma_20":25030.0,"sma_60":23841.67,"sma_120":23499.17},{"date":"2025-07-09","open":24181,"high":24559,"low":24134,"close":24464,"volume":29839,"rsi_14":66.67,"sma_20":25057.5,"sma_60":23926.67,"sma_120":23511.67},{"date":"2025-07-10","open":24511,"high":24984,"low":24511,"close":24700,"volume":19177,"rsi_14":66.67,"sma_20":25080.0,"sma_60":24003.33,"sma_120":23528.75},{"date":"2025-07-11","open":24936,"high":24936,"low":24653,"close":24842,"volume":25200,"rsi_14":73.75,"sma_20":25145.0,"sma_60":24077.5,"sma_120":23544.17},{"date":"2025-07-14","open":24795,"high":25314,"low":24748,"close":25173,"volume":27318,"rsi_14":70.83,"sma_20":25240.0,"sma_60":24158.33,"sma_120":23561.25},{"date":"2025-07-15","open":25267,"high":25314,"low":24936,"close":25267,"volume":22794,"rsi_14":70.0,"sma_20":25360.0,"sma_60":24235.0,"sma_120":23577.5},{"date":"2025-07-16","open":25267,"high":25267,"low":24464,"close":24936,"volume":32419,"rsi_14":65.33,"sma_20":25467.5,"sma_60":24305.83,"sma_120":23593.75},{"date":"2025-07-17","open":24936,"high":24936,"low":24417,"close":24842,"volume":21092,"rsi_14":77.78,"sma_20":25557.5,"sma_60":24370.83,"sma_120":23610.0},{"date":"2025-07-18","open":25362,"high":25409,"low":24842,"close":24984,"volume":32472,"rsi_14":78.79,"sma_20":25642.5,"sma_60":24432.5,"sma_120":23626.25},{"date":"2025-07-21","open":25362,"high":25503,"low":24936,"close":25220,"volume":27809,"rsi_14":77.42,"sma_20":25757.5,"sma_60":24497.5,"sma_120":23644.58},{"date":"2025-07-22","open":25456,"high":25598,"low":24748,"close":24936,"volume":16165,"rsi_14":67.74,"sma_20":25820.0,"sma_60":24557.5,"sma_120":23662.92},{"date":"2025-07-23","open":24889,"high":25078,"low":24086,"close":24889,"volume":28184,"rsi_14":61.11,"sma_20":25870.0,"sma_60":24620.83,"sma_120":23682.92},{"date":"2025-07-24","open":24889,"high":24889,"low":24086,"close":24370,"volume":45540,"rsi_14":53.23,"sma_20":25897.5,"sma_60":24671.67,"sma_120":23702.08},{"date":"2025-07-25","open":24181,"high":24322,"low":23897,"close":24086,"volume":25303,"rsi_14":50.0,"sma_20":25945.0,"sma_60":24713.33,"sma_120":23717.08},{"date":"2025-07-28","open":24086,"high":24134,"low":23378,"close":23520,"volume":33475,"rsi_14":41.56,"sma_20":25962.5,"sma_60":24741.67,"sma_120":23727.92},{"date":"2025-07-29","open":23614,"high":23614,"low":23142,"close":23425,"volume":28557,"rsi_14":34.72,"sma_20":25952.5,"sma_60":24767.5,"sma_120":23741.67},{"date":"2025-07-30","open":23378,"high":23614,"low":23047,"close":23189,"volume":39507,"rsi_14":27.78,"sma_20":25915.0,"sma_60":24789.17,"sma_120":23754.17},{"date":"2025-07-31","open":23047,"high":23236,"low":22811,"close":23142,"volume":30668,"rsi_14":24.29,"sma_20":25852.5,"sma_60":24812.5,"sma_120":23760.42},{"date":"2025-08-01","open":23142,"high":23142,"low":22339,"close":22433,"volume":55622,"rsi_14":12.82,"sma_20":25760.0,"sma_60":24819.17,"sma_120":23760.42},{"date":"2025-08-04","open":22433,"high":22811,"low":22339,"close":22717,"volume":13708,"rsi_14":17.07,"sma_20":25687.5,"sma_60":24827.5,"sma_120":23767.92},{"date":"2025-08-05","open":22811,"high":23142,"low":22717,"close":22953,"volume":16130,"rsi_14":23.75,"sma_20":25625.0,"sma_60":24844.17,"sma_120":23777.08},{"date":"2025-08-06","open":22953,"high":23236,"low":22858,"close":23189,"volume":10853,"rsi_14":28.92,"sma_20":25557.5,"sma_60":24863.33,"sma_120":23789.58},{"date":"2025-08-07","open":23189,"high":23189,"low":22906,"close":23189,"volume":10024,"rsi_14":26.25,"sma_20":25477.5,"sma_60":24880.83,"sma_120":23803.75},{"date":"2025-08-08","open":22953,"high":23189,"low":22670,"close":22811,"volume":26170,"rsi_14":19.28,"sma_20":25370.0,"sma_60":24892.5,"sma_120":23815.0},{"date":"2025-08-11","open":22858,"high":23047,"low":22622,"close":22811,"volume":21136,"rsi_14":20.78,"sma_20":25245.0,"sma_60":24905.83,"sma_120":23827.5},{"date":"2025-08-12","open":22858,"high":23236,"low":22858,"close":22953,"volume":19540,"rsi_14":24.05,"sma_20":25122.5,"sma_60":24920.0,"sma_120":23838.33},{"date":"2025-08-13","open":23189,"high":23189,"low":22622,"close":22670,"volume":27540,"rsi_14":25.68,"sma_20":25002.5,"sma_60":24932.5,"sma_120":23846.67},{"date":"2025-08-14","open":22622,"high":22906,"low":22481,"close":22764,"volume":14947,"rsi_14":30.0,"sma_20":24892.5,"sma_60":24943.33,"sma_120":23854.58},{"date":"2025-08-18","open":22764,"high":22764,"low":22150,"close":22150,"volume":43958,"rsi_14":29.58,"sma_20":24742.5,"sma_60":24943.33,"sma_120":23856.67},{"date":"2025-08-19","open":22339,"high":22339,"low":21914,"close":22103,"volume":21216,"rsi_14":30.0,"sma_20":24577.5,"sma_60":24945.83,"sma_120":23856.25},{"date":"2025-08-20","open":21914,"high":22103,"low":21630,"close":22056,"volume":16178,"rsi_14":31.82,"sma_20":24425.0,"sma_60":24938.33,"sma_120":23855.83},{"date":"2025-08-21","open":22150,"high":22244,"low":21961,"close":22008,"volume":8385,"rsi_14":31.82,"sma_20":24272.5,"sma_60":24935.83,"sma_120":23853.33},{"date":"2025-08-22","open":22008,"high":22244,"low":21961,"close":22008,"volume":7063,"rsi_14":41.18,"sma_20":24147.5,"sma_60":24934.17,"sma_120":23852.92},{"date":"2025-08-25","open":22056,"high":22197,"low":21961,"close":22008,"volume":9284,"rsi_14":33.33,"sma_20":24037.5,"sma_60":24927.5,"sma_120":23852.08},{"date":"2025-08-26","open":21819,"high":22056,"low":21678,"close":21819,"volume":16663,"rsi_14":22.73,"sma_20":23947.5,"sma_60":24909.17,"sma_120":23852.5},{"date":"2025-08-27","open":21819,"high":21961,"low":21678,"close":21725,"volume":12862,"rsi_14":12.2,"sma_20":23857.5,"sma_60":24888.33,"sma_120":23853.33},{"date":"2025-08-28","open":21725,"high":21867,"low":21678,"close":21725,"volume":5622,"rsi_14":12.2,"sma_20":23780.0,"sma_60":24868.33,"sma_120":23851.25},{"date":"2025-08-29","open":21772,"high":21867,"low":21630,"close":21678,"volume":12080,"rsi_14":14.71,"sma_20":23702.5,"sma_60":24838.33,"sma_120":23850.0},{"date":"2025-09-01","open":21725,"high":21725,"low":21394,"close":21489,"volume":9919,"rsi_14":13.16,"sma_20":23652.5,"sma_60":24805.83,"sma_120":23845.83},{"date":"2025-09-02","open":21678,"high":21772,"low":21300,"close":21394,"volume":15411,"rsi_14":5.41,"sma_20":23582.5,"sma_60":24765.0,"sma_120":23842.5},{"date":"2025-09-03","open":21489,"high":21583,"low":21347,"close":21442,"volume":6985,"rsi_14":9.38,"sma_20":23502.5,"sma_60":24719.17,"sma_120":23840.42},{"date":"2025-09-04","open":21489,"high":21725,"low":21442,"close":21630,"volume":8297,"rsi_14":14.71,"sma_20":23420.0,"sma_60":24678.33,"sma_120":23840.0},{"date":"2025-09-05","open":21772,"high":22008,"low":21630,"close":21961,"volume":11649,"rsi_14":42.86,"sma_20":23355.0,"sma_60":24637.5,"sma_120":23842.92},{"date":"2025-09-08","open":22103,"high":22103,"low":21819,"close":21819,"volume":9422,"rsi_14":40.0,"sma_20":23302.5,"sma_60":24605.83,"sma_120":23843.33},{"date":"2025-09-09","open":21867,"high":22008,"low":21819,"close":22008,"volume":10220,"rsi_14":48.48,"sma_20":23260.0,"sma_60":24581.67,"sma_120":23844.58},{"date":"2025-09-10","open":22103,"high":22103,"low":21819,"close":22056,"volume":16062,"rsi_14":51.52,"sma_20":23212.5,"sma_60":24565.0,"sma_120":23846.67},{"date":"2025-09-11","open":22150,"high":22244,"low":21914,"close":22103,"volume":8599,"rsi_14":52.94,"sma_20":23182.5,"sma_60":24550.83,"sma_120":23850.42},{"date":"2025-09-12","open":22197,"high":22386,"low":22150,"close":22386,"volume":20027,"rsi_14":60.0,"sma_20":23162.5,"sma_60":24537.5,"sma_120":23856.67},{"date":"2025-09-15","open":22433,"high":22622,"low":22244,"close":22481,"volume":11518,"rsi_14":68.42,"sma_20":23180.0,"sma_60":24521.67,"sma_120":23865.83},{"date":"2025-09-16","open":22481,"high":22575,"low":22386,"close":22433,"volume":9047,"rsi_14":70.27,"sma_20":23197.5,"sma_60":24510.83,"sma_120":23874.58},{"date":"2025-09-17","open":22433,"high":22433,"low":22103,"close":22244,"volume":13819,"rsi_14":63.41,"sma_20":23207.5,"sma_60":24484.17,"sma_120":23883.33},{"date":"2025-09-18","open":22386,"high":22434,"low":22292,"close":22339,"volume":7033,"rsi_14":65.85,"sma_20":23222.5,"sma_60":24455.0,"sma_120":23891.25},{"date":"2025-09-19","open":23650,"high":23700,"low":23200,"close":23250,"volume":25020,"rsi_14":61.36,"sma_20":23220.0,"sma_60":24421.67,"sma_120":23896.67},{"date":"2025-09-22","open":21914,"high":22150,"low":21819,"close":21961,"volume":15976,"rsi_14":64.29,"sma_20":23217.5,"sma_60":24400.0,"sma_120":23902.08},{"date":"2025-09-23","open":22008,"high":22197,"low":21772,"close":22008,"volume":22782,"rsi_14":64.29,"sma_20":23227.5,"sma_60":24379.17,"sma_120":23911.67},{"date":"2025-09-24","open":22056,"high":22056,"low":21772,"close":21772,"volume":17898,"rsi_14":53.49,"sma_20":23230.0,"sma_60":24346.67,"sma_120":23923.75},{"date":"2025-09-25","open":21914,"high":21914,"low":21678,"close":21772,"volume":13434,"rsi_14":44.44,"sma_20":23232.5,"sma_60":24309.17,"sma_120":23935.0},{"date":"2025-09-26","open":21914,"high":21914,"low":21489,"close":21630,"volume":23058,"rsi_14":44.44,"sma_20":23230.0,"sma_60":24261.67,"sma_120":23944.58},{"date":"2025-09-29","open":21772,"high":21772,"low":21583,"close":21630,"volume":11419,"rsi_14":37.5,"sma_20":23237.5,"sma_60":24216.67,"sma_120":23953.75},{"date":"2025-09-30","open":21678,"high":21819,"low":21583,"close":21678,"volume":14454,"rsi_14":37.5,"sma_20":23252.5,"sma_60":24174.17,"sma_120":23970.83},{"date":"2025-10-01","open":21867,"high":21867,"low":21630,"close":21772,"volume":13646,"rsi_14":39.39,"sma_20":23270.0,"sma_60":24132.5,"sma_120":23987.08},{"date":"2025-10-02","open":21867,"high":21961,"low":21772,"close":21867,"volume":8207,"rsi_14":28.57,"sma_20":23280.0,"sma_60":24085.83,"sma_120":24006.25},{"date":"2025-10-10","open":21867,"high":22008,"low":21678,"close":21725,"volume":17380,"rsi_14":21.43,"sma_20":23267.5,"sma_60":24033.33,"sma_120":24018.33},{"date":"2025-10-13","open":21536,"high":21725,"low":21394,"close":21630,"volume":12010,"rsi_14":20.69,"sma_20":23257.5,"sma_60":23976.67,"sma_120":24027.08},{"date":"2025-10-14","open":21630,"high":21819,"low":21583,"close":21678,"volume":8993,"rsi_14":26.92,"sma_20":23240.0,"sma_60":23915.0,"sma_120":24036.67},{"date":"2025-10-15","open":21819,"high":21819,"low":21536,"close":21536,"volume":37507,"rsi_14":21.43,"sma_20":23212.5,"sma_60":23849.17,"sma_120":24042.08},{"date":"2025-10-16","open":21678,"high":22056,"low":21630,"close":21867,"volume":14135,"rsi_14":46.43,"sma_20":23200.0,"sma_60":23795.0,"sma_120":24050.42},{"date":"2025-10-17","open":21867,"high":21914,"low":21630,"close":21678,"volume":11585,"rsi_14":40.62,"sma_20":23162.5,"sma_60":23739.17,"sma_120":24055.0},{"date":"2025-10-20","open":21725,"high":21772,"low":21442,"close":21725,"volume":17552,"rsi_14":40.62,"sma_20":23122.5,"sma_60":23681.67,"sma_120":24057.08},{"date":"2025-10-21","open":21772,"high":22056,"low":21630,"close":21725,"volume":27644,"rsi_14":48.15,"sma_20":23085.0,"sma_60":23620.0,"sma_120":24058.75},{"date":"2025-10-22","open":21772,"high":22197,"low":21630,"close":22008,"volume":20431,"rsi_14":57.58,"sma_20":23072.5,"sma_60":23568.33,"sma_120":24062.92},{"date":"2025-10-23","open":21819,"high":22103,"low":21772,"close":21914,"volume":12588,"rsi_14":59.38,"sma_20":23052.5,"sma_60":23515.83,"sma_120":24068.33},{"date":"2025-10-24","open":22008,"high":22008,"low":21772,"close":21961,"volume":16237,"rsi_14":60.61,"sma_20":23052.5,"sma_60":23473.33,"sma_120":24072.5},{"date":"2025-10-27","open":22008,"high":22056,"low":21725,"close":21914,"volume":23749,"rsi_14":57.58,"sma_20":23050.0,"sma_60":23435.0,"sma_120":24074.17},{"date":"2025-10-28","open":22008,"high":22008,"low":21725,"close":21819,"volume":22933,"rsi_14":51.52,"sma_20":23040.0,"sma_60":23405.0,"sma_120":24073.33},{"date":"2025-10-29","open":21772,"high":21914,"low":21536,"close":21678,"volume":35932,"rsi_14":45.71,"sma_20":23035.0,"sma_60":23374.17,"sma_120":24070.83},{"date":"2025-10-30","open":21678,"high":21678,"low":21394,"close":21489,"volume":34419,"rsi_14":43.24,"sma_20":23020.0,"sma_60":23344.17,"sma_120":24066.67},{"date":"2025-10-31","open":21489,"high":21489,"low":21253,"close":21347,"volume":26345,"rsi_14":42.11,"sma_20":23005.0,"sma_60":23312.5,"sma_120":24062.5},{"date":"2025-11-03","open":21300,"high":21347,"low":20497,"close":20733,"volume":71373,"rsi_14":30.0,"sma_20":22957.5,"sma_60":23282.5,"sma_120":24050.83},{"date":"2025-11-04","open":20922,"high":20922,"low":20544,"close":20591,"volume":29732,"rsi_14":30.0,"sma_20":22900.0,"sma_60":23245.0,"sma_120":24036.25},{"date":"2025-11-05","open":20686,"high":20922,"low":19930,"close":20261,"volume":59114,"rsi_14":16.0,"sma_20":22820.0,"sma_60":23197.5,"sma_120":24020.83},{"date":"2025-11-06","open":20450,"high":21111,"low":20261,"close":21017,"volume":23548,"rsi_14":38.71,"sma_20":22777.5,"sma_60":23159.17,"sma_120":24011.25},{"date":"2025-11-07","open":20969,"high":21253,"low":20497,"close":20969,"volume":41040,"rsi_14":37.1,"sma_20":22737.5,"sma_60":23120.0,"sma_120":24000.42},{"date":"2025-11-10","open":21205,"high":22008,"low":21158,"close":21867,"volume":55549,"rsi_14":51.85,"sma_20":22750.0,"sma_60":23103.33,"sma_120":23997.92},{"date":"2025-11-11","open":21867,"high":22244,"low":21819,"close":22103,"volume":37377,"rsi_14":51.25,"sma_20":22772.5,"sma_60":23090.83,"sma_120":23998.33},{"date":"2025-11-12","open":22056,"high":22339,"low":21867,"close":21867,"volume":36696,"rsi_14":49.4,"sma_20":22790.0,"sma_60":23071.67,"sma_120":23995.83},{"date":"2025-11-13","open":21489,"high":21914,"low":21205,"close":21819,"volume":70694,"rsi_14":48.19,"sma_20":22787.5,"sma_60":23056.67,"sma_120":23994.58},{"date":"2025-11-14","open":21536,"high":21867,"low":21347,"close":21536,"volume":26502,"rsi_14":45.45,"sma_20":22780.0,"sma_60":23035.0,"sma_120":23989.17},{"date":"2025-11-17","open":21536,"high":21630,"low":21205,"close":21583,"volume":29066,"rsi_14":47.13,"sma_20":22772.5,"sma_60":23025.0,"sma_120":23984.17},{"date":"2025-11-18","open":21442,"high":22244,"low":21300,"close":21583,"volume":52443,"rsi_14":48.81,"sma_20":22765.0,"sma_60":23015.83,"sma_120":23980.83},{"date":"2025-11-19","open":21630,"high":22056,"low":20544,"close":21914,"volume":45389,"rsi_14":55.17,"sma_20":22760.0,"sma_60":23013.33,"sma_120":23975.83},{"date":"2025-11-20","open":21867,"high":22197,"low":21819,"close":22103,"volume":27392,"rsi_14":59.09,"sma_20":22770.0,"sma_60":23015.0,"sma_120":23975.42},{"date":"2025-11-21","open":21725,"high":22103,"low":21725,"close":21914,"volume":22337,"rsi_14":65.82,"sma_20":22767.5,"sma_60":23013.33,"sma_120":23973.75},{"date":"2025-11-24","open":21867,"high":22056,"low":21725,"close":21772,"volume":17697,"rsi_14":65.82,"sma_20":22760.0,"sma_60":23009.17,"sma_120":23968.33},{"date":"2025-11-25","open":22056,"high":22056,"low":21583,"close":21678,"volume":19640,"rsi_14":70.27,"sma_20":22752.5,"sma_60":23006.67,"sma_120":23957.92},{"date":"2025-11-26","open":21725,"high":21914,"low":21678,"close":21725,"volume":12360,"rsi_14":62.71,"sma_20":22755.0,"sma_60":23006.67,"sma_120":23947.5},{"date":"2025-11-27","open":21725,"high":21867,"low":21630,"close":21725,"volume":28968,"rsi_14":63.79,"sma_20":22767.5,"sma_60":23006.67,"sma_120":23937.5},{"date":"2025-11-28","open":21819,"high":22056,"low":21772,"close":21961,"volume":29974,"rsi_14":52.27,"sma_20":22800.0,"sma_60":23011.67,"sma_120":23925.0},{"date":"2025-12-01","open":22197,"high":22197,"low":22008,"close":22056,"volume":23284,"rsi_14":48.78,"sma_20":22870.0,"sma_60":23021.67,"sma_120":23913.75},{"date":"2025-12-02","open":22008,"high":22481,"low":22008,"close":22386,"volume":33156,"rsi_14":62.79,"sma_20":22965.0,"sma_60":23039.17,"sma_120":23902.08},{"date":"2025-12-03","open":22386,"high":22764,"low":22339,"close":22764,"volume":25324,"rsi_14":70.0,"sma_20":23097.5,"sma_60":23062.5,"sma_120":23890.83},{"date":"2025-12-04","open":22764,"high":23095,"low":22670,"close":23047,"volume":62120,"rsi_14":82.0,"sma_20":23205.0,"sma_60":23087.5,"sma_120":23882.92},{"date":"2025-12-05","open":23047,"high":23142,"low":22858,"close":22953,"volume":42272,"rsi_14":78.43,"sma_20":23310.0,"sma_60":23105.0,"sma_120":23871.25},{"date":"2025-12-08","open":22953,"high":22953,"low":22386,"close":22528,"volume":20788,"rsi_14":66.67,"sma_20":23345.0,"sma_60":23117.5,"sma_120":23861.67},{"date":"2025-12-09","open":22433,"high":22622,"low":22339,"close":22528,"volume":18558,"rsi_14":62.26,"sma_20":23367.5,"sma_60":23126.67,"sma_120":23854.17},{"date":"2025-12-10","open":22622,"high":22622,"low":22339,"close":22386,"volume":8006,"rsi_14":55.77,"sma_20":23395.0,"sma_60":23132.5,"sma_120":23848.75},{"date":"2025-12-11","open":22481,"high":22481,"low":22197,"close":22433,"volume":20402,"rsi_14":61.22,"sma_20":23427.5,"sma_60":23138.33,"sma_120":23844.58},{"date":"2025-12-12","open":22433,"high":22575,"low":22339,"close":22481,"volume":20869,"rsi_14":65.96,"sma_20":23477.5,"sma_60":23140.0,"sma_120":23838.75},{"date":"2025-12-15","open":22386,"high":22906,"low":22339,"close":22670,"volume":27499,"rsi_14":71.43,"sma_20":23535.0,"sma_60":23143.33,"sma_120":23832.5},{"date":"2025-12-16","open":22764,"high":22811,"low":22481,"close":22575,"volume":36539,"rsi_14":68.0,"sma_20":23587.5,"sma_60":23145.83,"sma_120":23828.33},{"date":"2025-12-17","open":22575,"high":22906,"low":22528,"close":22670,"volume":24648,"rsi_14":69.23,"sma_20":23627.5,"sma_60":23153.33,"sma_120":23818.75},{"date":"2025-12-18","open":22575,"high":22575,"low":22244,"close":22292,"volume":15829,"rsi_14":56.36,"sma_20":23637.5,"sma_60":23153.33,"sma_120":23804.17},{"date":"2025-12-19","open":22386,"high":22717,"low":22339,"close":22670,"volume":36145,"rsi_14":60.66,"sma_20":23677.5,"sma_60":23165.83,"sma_120":23793.75},{"date":"2025-12-22","open":22670,"high":22764,"low":22197,"close":22339,"volume":38666,"rsi_14":49.18,"sma_20":23707.5,"sma_60":23172.5,"sma_120":23786.25},{"date":"2025-12-23","open":22339,"high":22481,"low":22197,"close":22339,"volume":47825,"rsi_14":41.51,"sma_20":23742.5,"sma_60":23178.33,"sma_120":23778.75},{"date":"2025-12-24","open":22339,"high":22339,"low":21772,"close":22008,"volume":49996,"rsi_14":29.63,"sma_20":23757.5,"sma_60":23182.5,"sma_120":23764.58},{"date":"2025-12-26","open":22056,"high":22386,"low":21772,"close":22150,"volume":70659,"rsi_14":34.55,"sma_20":23780.0,"sma_60":23189.17,"sma_120":23749.17},{"date":"2025-12-29","open":22300,"high":22600,"low":21500,"close":22400,"volume":74002,"rsi_14":28.36,"sma_20":23737.5,"sma_60":23180.83,"sma_120":23721.25},{"date":"2025-12-30","open":22200,"high":22200,"low":21900,"close":21950,"volume":22788,"rsi_14":25.0,"sma_20":23667.5,"sma_60":23165.0,"sma_120":23690.83},{"date":"2026-01-02","open":21750,"high":21950,"low":21250,"close":21400,"volume":62148,"rsi_14":22.62,"sma_20":23552.5,"sma_60":23139.17,"sma_120":23656.67},{"date":"2026-01-05","open":21400,"high":21700,"low":21300,"close":21400,"volume":26627,"rsi_14":21.69,"sma_20":23417.5,"sma_60":23111.67,"sma_120":23622.08},{"date":"2026-01-06","open":21400,"high":21700,"low":21400,"close":21650,"volume":21930,"rsi_14":25.29,"sma_20":23280.0,"sma_60":23087.5,"sma_120":23586.67},{"date":"2026-01-07","open":22400,"high":22400,"low":21300,"close":21450,"volume":29609,"rsi_14":20.69,"sma_20":23137.5,"sma_60":23061.67,"sma_120":23547.5},{"date":"2026-01-08","open":21500,"high":21500,"low":21050,"close":21050,"volume":36200,"rsi_14":19.35,"sma_20":22997.5,"sma_60":23030.83,"sma_120":23503.75},{"date":"2026-01-09","open":21150,"high":21250,"low":20850,"close":21000,"volume":35227,"rsi_14":17.39,"sma_20":22855.0,"sma_60":22998.33,"sma_120":23456.67},{"date":"2026-01-12","open":20850,"high":21050,"low":20750,"close":20850,"volume":26959,"rsi_14":18.39,"sma_20":22712.5,"sma_60":22965.83,"sma_120":23407.5},{"date":"2026-01-13","open":20850,"high":20900,"low":20350,"close":20600,"volume":74876,"rsi_14":9.52,"sma_20":22555.0,"sma_60":22923.33,"sma_120":23359.17},{"date":"2026-01-14","open":20600,"high":20700,"low":20150,"close":20500,"volume":75806,"rsi_14":10.13,"sma_20":22390.0,"sma_60":22882.5,"sma_120":23310.83},{"date":"2026-01-15","open":20500,"high":20700,"low":20250,"close":20650,"volume":25198,"rsi_14":13.41,"sma_20":22222.5,"sma_60":22843.33,"sma_120":23262.5},{"date":"2026-01-16","open":20650,"high":21100,"low":20600,"close":20950,"volume":33332,"rsi_14":21.18,"sma_20":22750.0,"sma_60":22981.67,"sma_120":23893.75},{"date":"2026-01-19","open":20950,"high":21050,"low":20500,"close":20800,"volume":28868,"rsi_14":17.28,"sma_20":21915.0,"sma_60":22767.5,"sma_120":23167.92},{"date":"2026-01-20","open":20750,"high":21100,"low":20500,"close":20850,"volume":56865,"rsi_14":24.59,"sma_20":21777.5,"sma_60":22728.33,"sma_120":23122.08},{"date":"2026-01-21","open":20650,"high":20800,"low":20450,"close":20600,"volume":43040,"rsi_14":26.32,"sma_20":21607.5,"sma_60":22684.17,"sma_120":23078.75},{"date":"2026-01-22","open":20950,"high":21300,"low":20750,"close":21050,"volume":32571,"rsi_14":43.64,"sma_20":21477.5,"sma_60":22648.33,"sma_120":23041.67},{"date":"2026-01-23","open":21150,"high":21200,"low":20900,"close":21200,"volume":15931,"rsi_14":46.55,"sma_20":21355.0,"sma_60":22616.67,"sma_120":23010.83},{"date":"2026-01-26","open":21300,"high":21750,"low":21050,"close":21650,"volume":43772,"rsi_14":50.0,"sma_20":21272.5,"sma_60":22595.0,"sma_120":22984.58},{"date":"2026-01-27","open":21600,"high":22000,"low":21600,"close":21750,"volume":21783,"rsi_14":55.0,"sma_20":21187.5,"sma_60":22578.33,"sma_120":22961.25},{"date":"2026-01-28","open":21750,"high":21900,"low":21500,"close":21800,"volume":40625,"rsi_14":64.15,"sma_20":21157.5,"sma_60":22565.0,"sma_120":22938.75},{"date":"2026-01-29","open":21800,"high":21800,"low":21250,"close":21750,"volume":42497,"rsi_14":64.15,"sma_20":21147.5,"sma_60":22561.67,"sma_120":22922.08},{"date":"2026-01-30","open":21650,"high":22000,"low":21450,"close":21800,"volume":54144,"rsi_14":68.63,"sma_20":21167.5,"sma_60":22561.67,"sma_120":22903.33},{"date":"2026-02-02","open":21500,"high":22050,"low":21000,"close":21300,"volume":46698,"rsi_14":62.5,"sma_20":21162.5,"sma_60":22559.17,"sma_120":22878.33},{"date":"2026-02-03","open":21500,"high":23600,"low":21000,"close":22100,"volume":75673,"rsi_14":72.86,"sma_20":21185.0,"sma_60":22556.67,"sma_120":22857.92},{"date":"2026-02-04","open":24000,"high":26400,"low":23350,"close":26000,"volume":436259,"rsi_14":65.75,"sma_20":22960.0,"sma_60":23037.5,"sma_120":23901.25},{"date":"2026-02-05","open":25500,"high":29250,"low":25500,"close":28350,"volume":425520,"rsi_14":73.13,"sma_20":23305.0,"sma_60":23131.67,"sma_120":23925.42},{"date":"2026-02-06","open":26700,"high":28850,"low":25900,"close":28600,"volume":253728,"rsi_14":75.66,"sma_20":23622.5,"sma_60":23226.67,"sma_120":23952.5},{"date":"2026-02-09","open":29100,"high":30000,"low":28150,"close":29100,"volume":186754,"rsi_14":76.6,"sma_20":23967.5,"sma_60":23324.17,"sma_120":23980.83},{"date":"2026-02-10","open":29700,"high":31400,"low":29550,"close":30850,"volume":200708,"rsi_14":79.63,"sma_20":24352.5,"sma_60":23453.33,"sma_120":24029.58},{"date":"2026-02-11","open":30900,"high":31300,"low":29350,"close":31000,"volume":111548,"rsi_14":79.32,"sma_20":24732.5,"sma_60":23581.67,"sma_120":24081.67},{"date":"2026-02-12","open":31000,"high":36000,"low":30600,"close":34950,"volume":288193,"rsi_14":83.87,"sma_20":25322.5,"sma_60":23775.0,"sma_120":24170.0},{"date":"2026-02-13","open":34800,"high":40500,"low":34650,"close":39650,"volume":390535,"rsi_14":88.17,"sma_20":26150.0,"sma_60":24045.83,"sma_120":24298.33},{"date":"2026-02-19","open":40000,"high":47500,"low":39200,"close":46050,"volume":458204,"rsi_14":91.37,"sma_20":27312.5,"sma_60":24418.33,"sma_120":24477.92},{"date":"2026-02-20","open":44750,"high":46900,"low":43400,"close":46100,"volume":174061,"rsi_14":91.71,"sma_20":28475.0,"sma_60":24790.0,"sma_120":24655.83},{"date":"2026-02-23","open":46900,"high":56500,"low":41350,"close":44050,"volume":612410,"rsi_14":85.38,"sma_20":29535.0,"sma_60":25128.33,"sma_120":24819.58},{"date":"2026-02-24","open":44400,"high":48000,"low":38900,"close":47050,"volume":538266,"rsi_14":86.72,"sma_20":30727.5,"sma_60":25520.0,"sma_120":25002.08},{"date":"2026-02-25","open":49600,"high":52500,"low":47900,"close":48850,"volume":271417,"rsi_14":93.52,"sma_20":31637.5,"sma_60":25578.33,"sma_120":24292.5},{"date":"2026-02-26","open":48850,"high":48850,"low":45050,"close":45550,"volume":173375,"rsi_14":84.84,"sma_20":33117.5,"sma_60":26312.5,"sma_120":25367.08},{"date":"2026-02-27","open":46000,"high":52000,"low":43500,"close":50400,"volume":371412,"rsi_14":84.76,"sma_20":34265.0,"sma_60":26410.83,"sma_120":24708.75},{"date":"2026-03-03","open":50400,"high":52600,"low":46700,"close":47600,"volume":244069,"rsi_14":77.07,"sma_20":35555.0,"sma_60":26816.67,"sma_120":24914.17},{"date":"2026-03-04","open":45850,"high":48600,"low":38000,"close":39100,"volume":391885,"rsi_14":61.99,"sma_20":36422.5,"sma_60":27079.17,"sma_120":25050.42},{"date":"2026-03-05","open":43600,"high":46400,"low":41450,"close":44550,"volume":235318,"rsi_14":65.85,"sma_20":37560.0,"sma_60":27426.67,"sma_120":25232.92},{"date":"2026-03-06","open":43300,"high":51000,"low":43100,"close":49250,"volume":287571,"rsi_14":67.79,"sma_20":38957.5,"sma_60":27845.83,"sma_120":25454.17},{"date":"2026-03-09","open":48550,"high":53200,"low":47800,"close":50300,"volume":491532,"rsi_14":68.35,"sma_20":40367.5,"sma_60":28277.5,"sma_120":25682.5},{"date":"2026-03-10","open":50800,"high":58400,"low":50800,"close":57300,"volume":299968,"rsi_14":70.08,"sma_20":41932.5,"sma_60":28827.5,"sma_120":25966.25},{"date":"2026-03-11","open":58000,"high":58900,"low":55300,"close":56500,"volume":154954,"rsi_14":66.28,"sma_20":43340.0,"sma_60":29371.67,"sma_120":26244.58},{"date":"2026-03-12","open":56600,"high":62000,"low":56300,"close":60800,"volume":236106,"rsi_14":64.85,"sma_20":44950.0,"sma_60":29987.5,"sma_120":26557.08},{"date":"2026-03-13","open":60500,"high":65900,"low":56900,"close":63300,"volume":305841,"rsi_14":66.51,"sma_20":46660.0,"sma_60":30647.5,"sma_120":26890.0},{"date":"2026-03-16","open":66000,"high":66800,"low":57200,"close":58100,"volume":216232,"rsi_14":62.71,"sma_20":48022.5,"sma_60":31708.33,"sma_120":27842.5},{"date":"2026-03-17","open":57900,"high":58700,"low":53500,"close":54600,"volume":152593,"rsi_14":56.77,"sma_20":49202.5,"sma_60":32235.83,"sma_120":28075.42},{"date":"2026-03-18","open":54700,"high":55000,"low":51350,"close":52900,"volume":148262,"rsi_14":53.64,"sma_20":50100.0,"sma_60":32737.5,"sma_120":28293.33},{"date":"2026-03-19","open":54500,"high":54700,"low":51600,"close":52200,"volume":112893,"rsi_14":56.27,"sma_20":50727.5,"sma_60":33221.67,"sma_120":28508.33},{"date":"2026-03-20","open":53600,"high":64800,"low":52000,"close":62500,"volume":384947,"rsi_14":60.34,"sma_20":51550.0,"sma_60":33880.83,"sma_120":28810.0},{"date":"2026-03-23","open":59700,"high":61000,"low":56300,"close":57300,"volume":146664,"rsi_14":57.96,"sma_20":52110.0,"sma_60":34452.5,"sma_120":29067.08},{"date":"2026-03-24","open":62700,"high":65800,"low":58300,"close":63400,"volume":185230,"rsi_14":70.77,"sma_20":53077.5,"sma_60":35125.83,"sma_120":29372.92},{"date":"2026-03-25","open":68100,"high":68300,"low":60900,"close":62000,"volume":129652,"rsi_14":66.02,"sma_20":53825.0,"sma_60":35770.83,"sma_120":29669.58},{"date":"2026-03-26","open":63900,"high":68000,"low":62500,"close":63000,"volume":169511,"rsi_14":63.55,"sma_20":54532.5,"sma_60":36434.17,"sma_120":29975.0},{"date":"2026-03-27","open":62600,"high":68000,"low":61800,"close":66500,"volume":147147,"rsi_14":65.23,"sma_20":55580.0,"sma_60":37155.0,"sma_120":30314.17},{"date":"2026-03-30","open":64400,"high":67400,"low":61000,"close":61800,"volume":113491,"rsi_14":54.42,"sma_20":56150.0,"sma_60":37798.33,"sma_120":30616.67},{"date":"2026-03-31","open":60500,"high":60900,"low":57200,"close":57600,"volume":136093,"rsi_14":51.01,"sma_20":56650.0,"sma_60":38373.33,"sma_120":30889.17},{"date":"2026-04-01","open":60593,"high":65642,"low":56930,"close":59900,"volume":213821,"rsi_14":49.72,"sma_20":57720.0,"sma_60":38999.17,"sma_120":31186.67},{"date":"2026-04-02","open":59000,"high":59000,"low":52800,"close":54200,"volume":173102,"rsi_14":41.98,"sma_20":58202.5,"sma_60":39523.33,"sma_120":31433.75},{"date":"2026-04-03","open":55600,"high":57900,"low":52700,"close":56800,"volume":140482,"rsi_14":48.8,"sma_20":58580.0,"sma_60":40093.33,"sma_120":31702.92},{"date":"2026-04-06","open":58400,"high":58400,"low":53600,"close":54900,"volume":118904,"rsi_14":50.29,"sma_20":58810.0,"sma_60":40642.5,"sma_120":31962.5},{"date":"2026-04-07","open":56000,"high":56000,"low":49200,"close":51500,"volume":224616,"rsi_14":48.71,"sma_20":58520.0,"sma_60":41137.5,"sma_120":32191.25},{"date":"2026-04-08","open":53100,"high":54200,"low":49750,"close":52300,"volume":209204,"rsi_14":50.09,"sma_20":58310.0,"sma_60":41651.67,"sma_120":32424.58},{"date":"2026-04-09","open":51800,"high":53200,"low":51100,"close":51600,"volume":61203,"rsi_14":37.81,"sma_20":57850.0,"sma_60":42140.83,"sma_120":32650.0},{"date":"2026-04-10","open":53400,"high":57100,"low":52100,"close":56900,"volume":104032,"rsi_14":49.55,"sma_20":57530.0,"sma_60":42719.17,"sma_120":32919.58},{"date":"2026-04-13","open":56300,"high":58000,"low":53700,"close":56400,"volume":90639,"rsi_14":41.07,"sma_20":57445.0,"sma_60":43273.33,"sma_120":33188.33},{"date":"2026-04-14","open":56700,"high":57000,"low":51600,"close":52800,"volume":204021,"rsi_14":38.89,"sma_20":57355.0,"sma_60":43763.33,"sma_120":33427.08},{"date":"2026-04-15","open":53600,"high":55000,"low":49100,"close":50000,"volume":275973,"rsi_14":34.95,"sma_20":57210.0,"sma_60":44210.83,"sma_120":33641.25},{"date":"2026-04-16","open":51600,"high":53000,"low":49400,"close":52300,"volume":164966,"rsi_14":33.1,"sma_20":57215.0,"sma_60":44697.5,"sma_120":33877.08},{"date":"2026-04-17","open":52600,"high":52600,"low":49950,"close":51400,"volume":64297,"rsi_14":36.39,"sma_20":56660.0,"sma_60":45174.17,"sma_120":34104.58},{"date":"2026-04-20","open":50800,"high":51500,"low":49950,"close":50800,"volume":76241,"rsi_14":40.17,"sma_20":56335.0,"sma_60":45640.0,"sma_120":34332.5},{"date":"2026-04-21","open":50800,"high":54000,"low":50100,"close":52800,"volume":138055,"rsi_14":38.58,"sma_20":55805.0,"sma_60":46139.17,"sma_120":34577.5},{"date":"2026-04-22","open":57800,"high":64400,"low":56000,"close":63500,"volume":604095,"rsi_14":62.2,"sma_20":55880.0,"sma_60":46810.83,"sma_120":34912.08},{"date":"2026-04-23","open":66000,"high":69300,"low":61100,"close":68600,"volume":281185,"rsi_14":64.53,"sma_20":56160.0,"sma_60":47564.17,"sma_120":35289.58},{"date":"2026-04-24","open":67900,"high":70700,"low":61900,"close":63400,"volume":267260,"rsi_14":59.68,"sma_20":56005.0,"sma_60":48234.17,"sma_120":35623.75},{"date":"2026-04-27","open":65800,"high":65800,"low":62100,"close":62200,"volume":170940,"rsi_14":62.83,"sma_20":56025.0,"sma_60":48886.67,"sma_120":35947.92},{"date":"2026-04-28","open":60700,"high":61000,"low":58300,"close":59700,"volume":199837,"rsi_14":58.53,"sma_20":56130.0,"sma_60":49499.17,"sma_120":36252.92},{"date":"2026-04-29","open":59700,"high":61500,"low":56500,"close":60500,"volume":179644,"rsi_14":60.23,"sma_20":56130.0,"sma_60":50124.17,"sma_120":36565.42},{"date":"2026-04-30","open":63600,"high":63600,"low":59300,"close":59700,"volume":141354,"rsi_14":59.89,"sma_20":56435.0,"sma_60":57531.67,"sma_120":47455.83},{"date":"2026-05-04","open":60000,"high":61600,"low":57200,"close":60500,"volume":130253,"rsi_14":55.22,"sma_20":56590.0,"sma_60":51375.83,"sma_120":37160.0},{"date":"2026-05-06","open":60000,"high":60000,"low":55600,"close":56300,"volume":185256,"rsi_14":54.39,"sma_20":56660.0,"sma_60":51945.83,"sma_120":37438.33},{"date":"2026-05-07","open":56400,"high":61500,"low":55300,"close":60700,"volume":208612,"rsi_14":62.89,"sma_20":57120.0,"sma_60":52524.17,"sma_120":37750.42},{"date":"2026-05-08","open":58800,"high":63200,"low":58200,"close":61800,"volume":134781,"rsi_14":61.79,"sma_20":57595.0,"sma_60":53081.67,"sma_120":38072.92},{"date":"2026-05-11","open":60300,"high":60400,"low":56900,"close":58000,"volume":163349,"rsi_14":57.64,"sma_20":57915.0,"sma_60":53571.67,"sma_120":38362.08},{"date":"2026-05-12","open":57800,"high":58000,"low":54600,"close":56900,"volume":118090,"rsi_14":56.98,"sma_20":57915.0,"sma_60":54035.0,"sma_120":38641.67},{"date":"2026-05-13","open":56700,"high":57300,"low":52000,"close":52400,"volume":138945,"rsi_14":49.57,"sma_20":57715.0,"sma_60":54394.17,"sma_120":38883.33},{"date":"2026-05-14","open":52800,"high":55700,"low":51000,"close":51400,"volume":127076,"rsi_14":33.42,"sma_20":57645.0,"sma_60":54734.17,"sma_120":39114.17},{"date":"2026-05-15","open":52600,"high":54400,"low":50300,"close":52000,"volume":169109,"rsi_14":24.06,"sma_20":57745.0,"sma_60":55018.33,"sma_120":39349.17},{"date":"2026-05-18","open":50500,"high":51000,"low":46100,"close":49900,"volume":89925,"rsi_14":26.64,"sma_20":57625.0,"sma_60":55189.17,"sma_120":39567.08},{"date":"2026-05-19","open":51000,"high":51000,"low":47500,"close":49250,"volume":71550,"rsi_14":27.16,"sma_20":57517.5,"sma_60":55242.5,"sma_120":39781.25},{"date":"2026-05-20","open":47800,"high":48950,"low":45850,"close":47850,"volume":105551,"rsi_14":28.26,"sma_20":57370.0,"sma_60":55271.67,"sma_120":39983.33},{"date":"2026-05-21","open":48550,"high":50400,"low":47500,"close":49050,"volume":143750,"rsi_14":29.29,"sma_20":57182.5,"sma_60":55355.0,"sma_120":40198.33},{"date":"2026-05-22","open":51000,"high":52700,"low":50000,"close":51800,"volume":100084,"rsi_14":36.66,"sma_20":56597.5,"sma_60":55434.17,"sma_120":40436.25},{"date":"2026-05-26","open":53400,"high":54100,"low":50600,"close":51400,"volume":79364,"rsi_14":34.42,"sma_20":55737.5,"sma_60":55476.67,"sma_120":40670.42},{"date":"2026-05-27","open":50400,"high":51700,"low":49850,"close":50200,"volume":68298,"rsi_14":38.36,"sma_20":55077.5,"sma_60":55554.17,"sma_120":40896.67},{"date":"2026-05-28","open":50300,"high":51600,"low":47050,"close":49600,"volume":72560,"rsi_14":25.22,"sma_20":54447.5,"sma_60":55540.83,"sma_120":41117.92},{"date":"2026-05-29","open":50100,"high":51000,"low":48200,"close":49950,"volume":77980,"rsi_14":22.63,"sma_20":53960.0,"sma_60":55580.0,"sma_120":41343.33},{"date":"2026-06-01","open":49900,"high":56000,"low":46300,"close":55400,"volume":173685,"rsi_14":44.42,"sma_20":53705.0,"sma_60":55851.67,"sma_120":41614.17},{"date":"2026-06-02","open":53300,"high":53300,"low":48300,"close":50100,"volume":119500,"rsi_14":37.64,"sma_20":53225.0,"sma_60":55944.17,"sma_120":41840.42},{"date":"2026-06-04","open":48700,"high":50900,"low":48000,"close":48000,"volume":42594,"rsi_14":41.24,"sma_20":52600.0,"sma_60":55923.33,"sma_120":42048.33},{"date":"2026-06-05","open":48600,"high":48600,"low":44750,"close":46850,"volume":56595,"rsi_14":40.99,"sma_20":52127.5,"sma_60":55865.83,"sma_120":42246.25},{"date":"2026-06-08","open":42000,"high":54200,"low":41800,"close":46700,"volume":294864,"rsi_14":39.31,"sma_20":51427.5,"sma_60":55689.17,"sma_120":42443.75},{"date":"2026-06-09","open":48550,"high":51300,"low":46100,"close":50500,"volume":149106,"rsi_14":51.13,"sma_20":50862.5,"sma_60":55589.17,"sma_120":42673.75},{"date":"2026-06-10","open":52700,"high":55500,"low":48950,"close":51500,"volume":214822,"rsi_14":54.19,"sma_20":50537.5,"sma_60":55434.17,"sma_120":42911.67},{"date":"2026-06-11","open":50200,"high":52800,"low":49350,"close":52200,"volume":64471,"rsi_14":58.32,"sma_20":50302.5,"sma_60":55249.17,"sma_120":43156.67},{"date":"2026-06-12","open":53300,"high":58600,"low":52500,"close":58400,"volume":166128,"rsi_14":65.01,"sma_20":50602.5,"sma_60":55254.17,"sma_120":43450.42},{"date":"2026-06-15","open":58600,"high":58700,"low":52900,"close":56300,"volume":103135,"rsi_14":57.38,"sma_20":50847.5,"sma_60":55282.5,"sma_120":43728.33},{"date":"2026-06-16","open":54700,"high":56700,"low":51200,"close":56500,"volume":131668,"rsi_14":58.42,"sma_20":51072.5,"sma_60":55342.5,"sma_120":44007.5},{"date":"2026-06-17","open":56500,"high":58500,"low":55500,"close":56300,"volume":60498,"rsi_14":82.93,"sma_20":53365.0,"sma_60":54815.83,"sma_120":45951.67},{"date":"2026-06-18","open":56700,"high":57700,"low":51300,"close":52000,"volume":102782,"rsi_14":53.64,"sma_20":51530.0,"sma_60":55235.83,"sma_120":44524.17},{"date":"2026-06-19","open":52000,"high":52000,"low":47550,"close":48400,"volume":116428,"rsi_14":47.86,"sma_20":51557.5,"sma_60":55087.5,"sma_120":44734.17},{"date":"2026-06-22","open":47500,"high":48800,"low":45500,"close":45900,"volume":47179,"rsi_14":35.74,"sma_20":51400.0,"sma_60":54795.83,"sma_120":44922.92},{"date":"2026-06-23","open":46350,"high":46950,"low":43400,"close":43950,"volume":61139,"rsi_14":39.73,"sma_20":51007.5,"sma_60":54495.0,"sma_120":45095.83},{"date":"2026-06-24","open":43000,"high":44300,"low":41200,"close":43550,"volume":57837,"rsi_14":42.12,"sma_20":50615.0,"sma_60":54170.83,"sma_120":45266.25},{"date":"2026-06-25","open":43200,"high":44550,"low":40300,"close":41000,"volume":78991,"rsi_14":40.13,"sma_20":50155.0,"sma_60":53745.83,"sma_120":45416.67},{"date":"2026-06-26","open":40700,"high":41300,"low":38300,"close":39200,"volume":56573,"rsi_14":38.02,"sma_20":49635.0,"sma_60":53369.17,"sma_120":45553.75},{"date":"2026-06-29","open":40100,"high":42050,"low":39000,"close":41800,"volume":46680,"rsi_14":35.55,"sma_20":49227.5,"sma_60":53105.83,"sma_120":45713.75},{"date":"2026-06-30","open":42900,"high":42900,"low":39500,"close":40000,"volume":92374,"rsi_14":31.39,"sma_20":48457.5,"sma_60":52764.17,"sma_120":45864.17},{"date":"2026-07-01","open":40550,"high":42800,"low":39550,"close":42650,"volume":121290,"rsi_14":35.46,"sma_20":48085.0,"sma_60":52571.67,"sma_120":46037.92},{"date":"2026-07-02","open":41500,"high":41850,"low":40000,"close":40150,"volume":63099,"rsi_14":18.7,"sma_20":47692.5,"sma_60":52294.17,"sma_120":46193.75},{"date":"2026-07-03","open":40350,"high":40600,"low":38200,"close":40050,"volume":77819,"rsi_14":20.07,"sma_20":47352.5,"sma_60":52046.67,"sma_120":46342.08},{"date":"2026-07-06","open":39750,"high":42150,"low":38500,"close":41950,"volume":83284,"rsi_14":24.78,"sma_20":47115.0,"sma_60":51887.5,"sma_120":46506.67},{"date":"2026-07-07","open":40900,"high":44550,"low":40450,"close":42600,"volume":65595,"rsi_14":26.62,"sma_20":46720.0,"sma_60":51725.83,"sma_120":46668.75},{"date":"2026-07-08","open":41500,"high":42050,"low":39650,"close":39950,"volume":54527,"rsi_14":28.21,"sma_20":46142.5,"sma_60":51531.67,"sma_120":46806.67},{"date":"2026-07-09","open":39300,"high":42000,"low":38800,"close":41000,"volume":87463,"rsi_14":35.26,"sma_20":45582.5,"sma_60":51266.67,"sma_120":46955.42},{"date":"2026-07-10","open":41050,"high":45350,"low":41050,"close":43750,"volume":48329,"rsi_14":45.76,"sma_20":44850.0,"sma_60":51055.83,"sma_120":47127.5},{"date":"2026-07-13","open":43500,"high":43500,"low":36850,"close":37200,"volume":118740,"rsi_14":38.73,"sma_20":43895.0,"sma_60":50795.83,"sma_120":47247.5},{"date":"2026-07-14","open":36550,"high":37200,"low":34600,"close":36250,"volume":62156,"rsi_14":38.03,"sma_20":42882.5,"sma_60":50566.67,"sma_120":47359.17},{"date":"2026-07-15","open":36800,"high":41050,"low":36800,"close":39900,"volume":57528,"rsi_14":48.26,"sma_20":42062.5,"sma_60":50360.0,"sma_120":47501.25},{"date":"2026-07-16","open":38500,"high":39650,"low":38500,"close":38500,"volume":28537,"rsi_14":48.88,"sma_20":41387.5,"sma_60":50145.0,"sma_120":47628.75},{"date":"2026-07-20","open":38850,"high":39950,"low":37150,"close":37650,"volume":43057,"rsi_14":42.95,"sma_20":40850.0,"sma_60":49925.83,"sma_120":47747.5},{"date":"2026-07-21","open":37650,"high":38750,"low":36600,"close":37750,"volume":34084,"rsi_14":45.95,"sma_20":40442.5,"sma_60":49675.0,"sma_120":47868.75},{"date":"2026-07-22","open":38000,"high":45300,"low":38000,"close":42350,"volume":131630,"rsi_14":49.49,"sma_20":40362.5,"sma_60":49322.5,"sma_120":48029.58},{"date":"2026-07-23","open":43300,"high":54900,"low":43300,"close":54700,"volume":511056,"rsi_14":68.39,"sma_20":40920.0,"sma_60":49090.83,"sma_120":48294.17},{"date":"2026-07-24","open":51900,"high":56000,"low":49100,"close":49300,"volume":340917,"rsi_14":60.31,"sma_20":41335.0,"sma_60":48855.83,"sma_120":48513.33},{"date":"2026-07-27","open":51500,"high":52800,"low":43050,"close":43550,"volume":258839,"rsi_14":51.64,"sma_20":41552.5,"sma_60":48545.0,"sma_120":48684.58},{"date":"2026-07-28","open":42300,"high":42350,"low":37450,"close":39850,"volume":282114,"rsi_14":47.34,"sma_20":41455.0,"sma_60":48214.17,"sma_120":48822.92},{"date":"2026-07-29","open":39900,"high":42450,"low":36600,"close":38050,"volume":120839,"rsi_14":48.13,"sma_20":41357.5,"sma_60":47840.0,"sma_120":48965.42},{"date":"2026-07-30","open":38050,"high":40600,"low":35600,"close":36150,"volume":136112,"rsi_14":45.31,"sma_20":41032.5,"sma_60":47447.5,"sma_120":49085.0},{"date":"2026-07-31","open":38550,"high":41400,"low":35950,"close":40750,"volume":160345,"rsi_14":47.2,"sma_20":41062.5,"sma_60":47118.33,"sma_120":49247.08},{"date":"2026-08-03","open":39350,"high":48000,"low":38000,"close":44200,"volume":280910,"rsi_14":56.93,"sma_20":41270.0,"sma_60":46916.67,"sma_120":49431.25},{"date":"2026-08-04","open":47500,"high":53400,"low":46250,"close":50400,"volume":291743,"rsi_14":62.69,"sma_20":41692.5,"sma_60":46745.0,"sma_120":49634.58},{"date":"2026-08-05","open":51000,"high":53500,"low":49800,"close":51400,"volume":98983,"rsi_14":60.83,"sma_20":42132.5,"sma_60":46571.67,"sma_120":49826.67},{"date":"2026-08-06","open":50300,"high":50500,"low":46850,"close":49450,"volume":141762,"rsi_14":60.21,"sma_20":42607.5,"sma_60":46429.17,"sma_120":50000.42},{"date":"2026-08-07","open":51200,"high":55500,"low":50100,"close":54000,"volume":281165,"rsi_14":64.25,"sma_20":43257.5,"sma_60":46380.83,"sma_120":50207.92},{"date":"2026-08-10","open":53600,"high":59000,"low":53600,"close":56200,"volume":194911,"rsi_14":65.52,"sma_20":43880.0,"sma_60":46444.17,"sma_120":50419.17},{"date":"2026-08-11","open":56500,"high":58700,"low":55100,"close":56200,"volume":134356,"rsi_14":62.63,"sma_20":44830.0,"sma_60":46524.17,"sma_120":50629.17},{"date":"2026-08-12","open":57100,"high":60600,"low":56100,"close":57100,"volume":214050,"rsi_14":52.76,"sma_20":45872.5,"sma_60":46609.17,"sma_120":50813.75},{"date":"2026-08-13","open":59200,"high":63700,"low":58300,"close":61800,"volume":447134,"rsi_14":64.64,"sma_20":46967.5,"sma_60":46807.5,"sma_120":50998.33},{"date":"2026-08-14","open":62000,"high":65300,"low":60200,"close":63900,"volume":189724,"rsi_14":76.06,"sma_20":48237.5,"sma_60":47051.67,"sma_120":51147.08},{"date":"2026-08-18","open":63900,"high":64200,"low":60700,"close":62500,"volume":112321,"rsi_14":80.82,"sma_20":49480.0,"sma_60":47295.83,"sma_120":51283.75},{"date":"2026-08-19","open":58100,"high":63900,"low":56600,"close":60700,"volume":166778,"rsi_14":80.82,"sma_20":50627.5,"sma_60":47490.0,"sma_120":51422.5},{"date":"2026-08-20","open":62300,"high":67100,"low":59100,"close":62500,"volume":236471,"rsi_14":85.95,"sma_20":51635.0,"sma_60":47668.33,"sma_120":51551.25},{"date":"2026-08-21","open":62900,"high":66100,"low":60200,"close":62800,"volume":179407,"rsi_14":84.08,"sma_20":52040.0,"sma_60":47858.33,"sma_120":51667.5},{"date":"2026-08-24","open":62500,"high":65600,"low":59000,"close":61000,"volume":177998,"rsi_14":77.36,"sma_20":52625.0,"sma_60":48038.33,"sma_120":51796.25},{"date":"2026-08-25","open":59500,"high":64500,"low":57000,"close":63800,"volume":160795,"rsi_14":74.54,"sma_20":53637.5,"sma_60":48275.0,"sma_120":51907.92},{"date":"2026-08-26","open":63800,"high":65500,"low":61800,"close":64400,"volume":121442,"rsi_14":74.16,"sma_20":54865.0,"sma_60":48515.83,"sma_120":52047.92},{"date":"2026-08-27","open":63900,"high":64300,"low":60700,"close":62600,"volume":122851,"rsi_14":74.58,"sma_20":56092.5,"sma_60":48635.83,"sma_120":52243.75},{"date":"2026-08-28","open":62300,"high":67700,"low":59600,"close":62800,"volume":163950,"rsi_14":69.64,"sma_20":57425.0,"sma_60":48847.5,"sma_120":52395.83},{"date":"2026-08-31","open":59800,"high":62000,"low":54800,"close":55500,"volume":242494,"rsi_14":48.73,"sma_20":58162.5,"sma_60":48972.5,"sma_120":52447.92},{"date":"2026-09-01","open":55500,"high":55500,"low":50900,"close":52000,"volume":348126,"rsi_14":43.23,"sma_20":58552.5,"sma_60":49058.33,"sma_120":52462.08},{"date":"2026-09-02","open":50300,"high":56100,"low":49150,"close":54400,"volume":250839,"rsi_14":45.85,"sma_20":58752.5,"sma_60":49186.67,"sma_120":52437.92},{"date":"2026-09-03","open":55000,"high":55700,"low":52400,"close":53400,"volume":93454,"rsi_14":35.42,"sma_20":58852.5,"sma_60":49235.0,"sma_120":52412.08},{"date":"2026-09-04","open":54400,"high":58900,"low":53000,"close":56100,"volume":193622,"rsi_14":36.73,"sma_20":59185.0,"sma_60":49311.67,"sma_120":52372.92},{"date":"2026-09-07","open":56100,"high":56700,"low":53800,"close":54100,"volume":97686,"rsi_14":36.0,"sma_20":59190.0,"sma_60":49343.33,"sma_120":52296.25},{"date":"2026-09-08","open":54000,"high":55600,"low":51500,"close":53800,"volume":115058,"rsi_14":37.89,"sma_20":59070.0,"sma_60":49266.67,"sma_120":52260.42},{"date":"2026-09-09","open":54600,"high":59100,"low":54500,"close":57700,"volume":193894,"rsi_14":42.16,"sma_20":59145.0,"sma_60":49290.0,"sma_120":52286.25},{"date":"2026-09-10","open":57000,"high":60800,"low":55300,"close":58900,"volume":138687,"rsi_14":43.81,"sma_20":59235.0,"sma_60":49330.0,"sma_120":52336.25},{"date":"2026-09-11","open":56800,"high":62400,"low":56800,"close":61200,"volume":191526,"rsi_14":50.31,"sma_20":59205.0,"sma_60":49411.67,"sma_120":52411.25},{"date":"2026-09-14","open":59300,"high":60800,"low":57800,"close":58100,"volume":128476,"rsi_14":41.18,"sma_20":58915.0,"sma_60":49513.33,"sma_120":52374.58},{"date":"2026-09-15","open":58600,"high":61500,"low":54500,"close":55700,"volume":134773,"rsi_14":37.24,"sma_20":58575.0,"sma_60":49635.0,"sma_120":52361.25},{"date":"2026-09-16","open":55000,"high":56200,"low":52500,"close":53400,"volume":163851,"rsi_14":36.71,"sma_20":58210.0,"sma_60":49760.0,"sma_120":52277.92},{"date":"2026-09-17","open":54000,"high":56400,"low":53000,"close":54400,"volume":92448,"rsi_14":38.14,"sma_20":57805.0,"sma_60":49934.17,"sma_120":52214.58},{"date":"2026-09-18","open":54500,"high":56600,"low":53900,"close":54600,"volume":52737,"rsi_14":48.41,"sma_20":57395.0,"sma_60":50118.33,"sma_120":52144.58},{"date":"2026-09-21","open":54100,"high":55300,"low":51700,"close":54100,"volume":76922,"rsi_14":54.15,"sma_20":57050.0,"sma_60":50336.67,"sma_120":52041.25},{"date":"2026-09-22","open":54700,"high":56100,"low":52100,"close":52700,"volume":87529,"rsi_14":46.5,"sma_20":56495.0,"sma_60":50561.67,"sma_120":51965.42},{"date":"2026-09-23","open":52600,"high":53100,"low":48300,"close":49600,"volume":218773,"rsi_14":42.8,"sma_20":55755.0,"sma_60":50691.67,"sma_120":51898.75},{"date":"2026-09-28","open":48900,"high":49950,"low":47450,"close":47500,"volume":78911,"rsi_14":33.33,"sma_20":55000.0,"sma_60":50816.67,"sma_120":51790.42},{"date":"2026-09-29","open":48200,"high":48750,"low":46900,"close":48550,"volume":59850,"rsi_14":38.83,"sma_20":54287.5,"sma_60":50915.0,"sma_120":51743.33},{"date":"2026-09-30","open":48800,"high":50000,"low":47750,"close":48400,"volume":39570,"rsi_14":39.07,"sma_20":53932.5,"sma_60":51052.5,"sma_120":51673.33},{"date":"2026-10-01","open":48300,"high":49000,"low":47700,"close":48400,"volume":39224,"rsi_14":27.64,"sma_20":53752.5,"sma_60":51191.67,"sma_120":51619.17},{"date":"2026-10-02","open":47300,"high":49000,"low":47150,"close":47450,"volume":59466,"rsi_14":22.2,"sma_20":53407.5,"sma_60":51284.17,"sma_120":51585.83},{"date":"2026-10-06","open":49700,"high":49700,"low":46900,"close":48300,"volume":84291,"rsi_14":16.05,"sma_20":53152.5,"sma_60":51379.17,"sma_120":51552.5},{"date":"2026-10-07","open":48350,"high":48750,"low":46950,"close":47300,"volume":37287,"rsi_14":18.05,"sma_20":52712.5,"sma_60":51501.67,"sma_120":51516.67},{"date":"2026-10-08","open":47400,"high":47600,"low":45500,"close":45500,"volume":73085,"rsi_14":18.71,"sma_20":52282.5,"sma_60":51576.67,"sma_120":51421.67},{"date":"2026-10-12","open":45100,"high":46100,"low":43350,"close":43450,"volume":69161,"rsi_14":19.2,"sma_20":51762.5,"sma_60":51570.83,"sma_120":51313.33},{"date":"2026-10-13","open":42100,"high":43250,"low":41100,"close":42950,"volume":88472,"rsi_14":13.42,"sma_20":51025.0,"sma_60":51666.67,"sma_120":51231.25},{"date":"2026-10-14","open":42700,"high":43800,"low":41550,"close":42450,"volume":64022,"rsi_14":11.91,"sma_20":50202.5,"sma_60":51770.0,"sma_120":51168.33},{"date":"2026-10-15","open":40200,"high":41000,"low":38450,"close":38850,"volume":90588,"rsi_14":9.97,"sma_20":49085.0,"sma_60":51752.5,"sma_120":51056.25},{"date":"2026-10-16","open":40000,"high":41250,"low":39750,"close":40300,"volume":37961,"rsi_14":17.54,"sma_20":48195.0,"sma_60":51782.5,"sma_120":50963.75},{"date":"2026-10-19","open":38150,"high":40500,"low":38150,"close":40450,"volume":48208,"rsi_14":21.67,"sma_20":47432.5,"sma_60":51829.17,"sma_120":50877.5},{"date":"2026-10-20","open":39800,"high":43850,"low":37350,"close":37700,"volume":66064,"rsi_14":20.83,"sma_20":46647.5,"sma_60":51828.33,"sma_120":50751.67},{"date":"2026-10-21","open":38300,"high":40350,"low":38200,"close":40150,"volume":60763,"rsi_14":26.92,"sma_20":45935.0,"sma_60":51791.67,"sma_120":50557.08},{"date":"2026-10-22","open":40600,"high":41200,"low":37000,"close":37900,"volume":82542,"rsi_14":24.14,"sma_20":45100.0,"sma_60":51511.67,"sma_120":50301.25},{"date":"2026-10-23","open":36307,"high":37241,"low":32721,"close":34500,"volume":206796}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-7651.1795384275265,"pbr":0.66,"per":null,"roa":0.23,"roe":1.02,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":2412190517516.0,"analysis":"ROE 1.0%입니다. 시가총액 4971.03억. 매출 2.41조, 영업이익 1248.78억.","eps_basis":"TTM","debt_ratio":3.369634557220091,"market_cap":497103289500,"net_income":-73464907057.0,"total_debt":2544886750387.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.03,"total_assets":3300127921847.0,"total_equity":755241171460.0,"profit_margin":-3.05,"revenue_basis":"TTM","dividend_yield":2.15,"net_income_basis":"TTM","operating_income":124877515695.0,"operating_margin":5.18,"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":["부채비율(부채총계/자본총계) 3.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":34500.0,"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":63900.0},{"date":"2016-10-25","close":61900.0},{"date":"2016-10-26","close":61200.0},{"date":"2016-10-27","close":61800.0},{"date":"2016-10-28","close":60700.0},{"date":"2016-10-31","close":60000.0},{"date":"2016-11-01","close":58900.0},{"date":"2016-11-02","close":56900.0},{"date":"2016-11-03","close":57800.0},{"date":"2016-11-04","close":57000.0},{"date":"2016-11-07","close":57700.0},{"date":"2016-11-08","close":59400.0},{"date":"2016-11-09","close":55800.0},{"date":"2016-11-10","close":58200.0},{"date":"2016-11-11","close":60400.0},{"date":"2016-11-14","close":63100.0},{"date":"2016-11-15","close":63800.0},{"date":"2016-11-16","close":65400.0},{"date":"2016-11-17","close":67000.0},{"date":"2016-11-18","close":67200.0},{"date":"2016-11-21","close":67500.0},{"date":"2016-11-22","close":66600.0},{"date":"2016-11-23","close":66000.0},{"date":"2016-11-24","close":64200.0},{"date":"2016-11-25","close":63500.0},{"date":"2016-11-28","close":62500.0},{"date":"2016-11-29","close":64600.0},{"date":"2016-11-30","close":61900.0},{"date":"2016-12-01","close":62700.0},{"date":"2016-12-02","close":62500.0},{"date":"2016-12-05","close":62600.0},{"date":"2016-12-06","close":61900.0},{"date":"2016-12-07","close":61000.0},{"date":"2016-12-08","close":62400.0},{"date":"2016-12-09","close":62700.0},{"date":"2016-12-12","close":63700.0},{"date":"2016-12-13","close":62100.0},{"date":"2016-12-14","close":62200.0},{"date":"2016-12-15","close":62400.0},{"date":"2016-12-16","close":61800.0},{"date":"2016-12-19","close":62500.0},{"date":"2016-12-20","close":62000.0},{"date":"2016-12-21","close":62300.0},{"date":"2016-12-22","close":63500.0},{"date":"2016-12-23","close":64800.0},{"date":"2016-12-26","close":66500.0},{"date":"2016-12-27","close":66500.0},{"date":"2016-12-28","close":66200.0},{"date":"2016-12-29","close":67000.0},{"date":"2017-01-02","close":67700.0},{"date":"2017-01-03","close":67800.0},{"date":"2017-01-04","close":67600.0},{"date":"2017-01-05","close":67800.0},{"date":"2017-01-06","close":67600.0},{"date":"2017-01-09","close":66900.0},{"date":"2017-01-10","close":67100.0},{"date":"2017-01-11","close":67100.0},{"date":"2017-01-12","close":68000.0},{"date":"2017-01-13","close":67600.0},{"date":"2017-01-16","close":68300.0},{"date":"2017-01-17","close":68900.0},{"date":"2017-01-18","close":68800.0},{"date":"2017-01-19","close":67800.0},{"date":"2017-01-20","close":67000.0},{"date":"2017-01-23","close":66800.0},{"date":"2017-01-24","close":66000.0},{"date":"2017-01-25","close":65900.0},{"date":"2017-01-26","close":66100.0},{"date":"2017-01-31","close":67800.0},{"date":"2017-02-01","close":68600.0},{"date":"2017-02-02","close":68600.0},{"date":"2017-02-03","close":69000.0},{"date":"2017-02-06","close":70900.0},{"date":"2017-02-07","close":71400.0},{"date":"2017-02-08","close":70900.0},{"date":"2017-02-09","close":70800.0},{"date":"2017-02-10","close":70200.0},{"date":"2017-02-13","close":70700.0},{"date":"2017-02-14","close":70900.0},{"date":"2017-02-15","close":71600.0},{"date":"2017-02-16","close":71000.0},{"date":"2017-02-17","close":70700.0},{"date":"2017-02-20","close":70600.0},{"date":"2017-02-21","close":70800.0},{"date":"2017-02-22","close":69000.0},{"date":"2017-02-23","close":70000.0},{"date":"2017-02-24","close":69900.0},{"date":"2017-02-27","close":70100.0},{"date":"2017-02-28","close":67800.0},{"date":"2017-03-02","close":66000.0},{"date":"2017-03-03","close":66100.0},{"date":"2017-03-06","close":66100.0},{"date":"2017-03-07","close":66100.0},{"date":"2017-03-08","close":66400.0},{"date":"2017-03-09","close":66000.0},{"date":"2017-03-10","close":65200.0},{"date":"2017-03-13","close":63000.0},{"date":"2017-03-14","close":63000.0},{"date":"2017-03-15","close":62400.0},{"date":"2017-03-16","close":62000.0},{"date":"2017-03-17","close":60500.0},{"date":"2017-03-20","close":60000.0},{"date":"2017-03-21","close":58100.0},{"date":"2017-03-22","close":59300.0},{"date":"2017-03-23","close":59100.0},{"date":"2017-03-24","close":60400.0},{"date":"2017-03-27","close":60700.0},{"date":"2017-03-28","close":60100.0},{"date":"2017-03-29","close":59500.0},{"date":"2017-03-30","close":58700.0},{"date":"2017-03-31","close":58500.0},{"date":"2017-04-03","close":58300.0},{"date":"2017-04-04","close":58200.0},{"date":"2017-04-05","close":58300.0},{"date":"2017-04-06","close":57700.0},{"date":"2017-04-07","close":56700.0},{"date":"2017-04-10","close":55800.0},{"date":"2017-04-11","close":55400.0},{"date":"2017-04-12","close":55800.0},{"date":"2017-04-13","close":58200.0},{"date":"2017-04-14","close":55800.0},{"date":"2017-04-17","close":57300.0},{"date":"2017-04-18","close":57400.0},{"date":"2017-04-19","close":58400.0},{"date":"2017-04-20","close":58500.0},{"date":"2017-04-21","close":58600.0},{"date":"2017-04-24","close":58500.0},{"date":"2017-04-25","close":58800.0},{"date":"2017-04-26","close":59200.0},{"date":"2017-04-27","close":59200.0},{"date":"2017-04-28","close":59100.0},{"date":"2017-05-02","close":59000.0},{"date":"2017-05-04","close":59100.0},{"date":"2017-05-08","close":59700.0},{"date":"2017-05-10","close":59500.0},{"date":"2017-05-11","close":59800.0},{"date":"2017-05-12","close":58400.0},{"date":"2017-05-15","close":57800.0},{"date":"2017-05-16","close":58000.0},{"date":"2017-05-17","close":57000.0},{"date":"2017-05-18","close":56000.0},{"date":"2017-05-19","close":55800.0},{"date":"2017-05-22","close":56600.0},{"date":"2017-05-23","close":58200.0},{"date":"2017-05-24","close":58900.0},{"date":"2017-05-25","close":60900.0},{"date":"2017-05-26","close":61300.0},{"date":"2017-05-29","close":62100.0},{"date":"2017-05-30","close":63100.0},{"date":"2017-05-31","close":65000.0},{"date":"2017-06-01","close":64000.0},{"date":"2017-06-02","close":63700.0},{"date":"2017-06-05","close":62900.0},{"date":"2017-06-07","close":63500.0},{"date":"2017-06-08","close":66300.0},{"date":"2017-06-09","close":67600.0},{"date":"2017-06-12","close":67900.0},{"date":"2017-06-13","close":67200.0},{"date":"2017-06-14","close":66400.0},{"date":"2017-06-15","close":67000.0},{"date":"2017-06-16","close":66500.0},{"date":"2017-06-19","close":66600.0},{"date":"2017-06-20","close":66000.0},{"date":"2017-06-21","close":65600.0},{"date":"2017-06-22","close":64300.0},{"date":"2017-06-23","close":63700.0},{"date":"2017-06-26","close":62200.0},{"date":"2017-06-27","close":62200.0},{"date":"2017-06-28","close":62200.0},{"date":"2017-06-29","close":62400.0},{"date":"2017-06-30","close":62700.0},{"date":"2017-07-03","close":62000.0},{"date":"2017-07-04","close":62000.0},{"date":"2017-07-05","close":62100.0},{"date":"2017-07-06","close":61300.0},{"date":"2017-07-07","close":60100.0},{"date":"2017-07-10","close":60300.0},{"date":"2017-07-11","close":60100.0},{"date":"2017-07-12","close":59500.0},{"date":"2017-07-13","close":58800.0},{"date":"2017-07-14","close":58700.0},{"date":"2017-07-17","close":58700.0},{"date":"2017-07-18","close":58300.0},{"date":"2017-07-19","close":58900.0},{"date":"2017-07-20","close":58900.0},{"date":"2017-07-21","close":59300.0},{"date":"2017-07-24","close":58500.0},{"date":"2017-07-25","close":56600.0},{"date":"2017-07-26","close":57200.0},{"date":"2017-07-27","close":57100.0},{"date":"2017-07-28","close":56100.0},{"date":"2017-07-31","close":56500.0},{"date":"2017-08-01","close":57400.0},{"date":"2017-08-02","close":57900.0},{"date":"2017-08-03","close":57800.0},{"date":"2017-08-04","close":57000.0},{"date":"2017-08-07","close":56900.0},{"date":"2017-08-08","close":56800.0},{"date":"2017-08-09","close":56600.0},{"date":"2017-08-10","close":55800.0},{"date":"2017-08-11","close":55000.0},{"date":"2017-08-14","close":54300.0},{"date":"2017-08-16","close":52600.0},{"date":"2017-08-17","close":51400.0},{"date":"2017-08-18","close":51900.0},{"date":"2017-08-21","close":51200.0},{"date":"2017-08-22","close":52600.0},{"date":"2017-08-23","close":51100.0},{"date":"2017-08-24","close":51100.0},{"date":"2017-08-25","close":50700.0},{"date":"2017-08-28","close":51300.0},{"date":"2017-08-29","close":51400.0},{"date":"2017-08-30","close":51800.0},{"date":"2017-08-31","close":52700.0},{"date":"2017-09-01","close":52900.0},{"date":"2017-09-04","close":52000.0},{"date":"2017-09-05","close":52100.0},{"date":"2017-09-06","close":51100.0},{"date":"2017-09-07","close":50600.0},{"date":"2017-09-08","close":49750.0},{"date":"2017-09-11","close":47900.0},{"date":"2017-09-12","close":45900.0},{"date":"2017-09-13","close":45600.0},{"date":"2017-09-14","close":44000.0},{"date":"2017-09-15","close":48550.0},{"date":"2017-09-18","close":49450.0},{"date":"2017-09-19","close":47700.0},{"date":"2017-09-20","close":47600.0},{"date":"2017-09-21","close":47900.0},{"date":"2017-09-22","close":47000.0},{"date":"2017-09-25","close":44700.0},{"date":"2017-09-26","close":45100.0},{"date":"2017-09-27","close":45750.0},{"date":"2017-09-28","close":46000.0},{"date":"2017-09-29","close":46950.0},{"date":"2017-10-10","close":46800.0},{"date":"2017-10-11","close":49050.0},{"date":"2017-10-12","close":48700.0},{"date":"2017-10-13","close":48500.0},{"date":"2017-10-16","close":49000.0},{"date":"2017-10-17","close":48200.0},{"date":"2017-10-18","close":47850.0},{"date":"2017-10-19","close":48100.0},{"date":"2017-10-20","close":48400.0},{"date":"2017-10-23","close":48700.0},{"date":"2017-10-24","close":48350.0},{"date":"2017-10-25","close":48550.0},{"date":"2017-10-26","close":48700.0},{"date":"2017-10-27","close":50900.0},{"date":"2017-10-30","close":50500.0},{"date":"2017-10-31","close":50400.0},{"date":"2017-11-01","close":50600.0},{"date":"2017-11-02","close":51100.0},{"date":"2017-11-03","close":50400.0},{"date":"2017-11-06","close":50600.0},{"date":"2017-11-07","close":50800.0},{"date":"2017-11-08","close":50500.0},{"date":"2017-11-09","close":51400.0},{"date":"2017-11-10","close":51200.0},{"date":"2017-11-13","close":50900.0},{"date":"2017-11-14","close":50000.0},{"date":"2017-11-15","close":50000.0},{"date":"2017-11-16","close":49950.0},{"date":"2017-11-17","close":49900.0},{"date":"2017-11-20","close":48000.0},{"date":"2017-11-21","close":46500.0},{"date":"2017-11-22","close":45300.0},{"date":"2017-11-23","close":44900.0},{"date":"2017-11-24","close":44850.0},{"date":"2017-11-27","close":44950.0},{"date":"2017-11-28","close":44800.0},{"date":"2017-11-29","close":44600.0},{"date":"2017-11-30","close":44150.0},{"date":"2017-12-01","close":44750.0},{"date":"2017-12-04","close":45500.0},{"date":"2017-12-05","close":45750.0},{"date":"2017-12-06","close":44800.0},{"date":"2017-12-07","close":44800.0},{"date":"2017-12-08","close":43900.0},{"date":"2017-12-11","close":44150.0},{"date":"2017-12-12","close":44200.0},{"date":"2017-12-13","close":43900.0},{"date":"2017-12-14","close":44600.0},{"date":"2017-12-15","close":44500.0},{"date":"2017-12-18","close":44000.0},{"date":"2017-12-19","close":43000.0},{"date":"2017-12-20","close":42050.0},{"date":"2017-12-21","close":41950.0},{"date":"2017-12-22","close":43500.0},{"date":"2017-12-26","close":44950.0},{"date":"2017-12-27","close":44000.0},{"date":"2017-12-28","close":43700.0},{"date":"2018-01-02","close":29995.4844},{"date":"2018-01-03","close":29753.5801},{"date":"2018-01-04","close":29442.5723},{"date":"2018-01-05","close":29580.7988},{"date":"2018-01-08","close":29373.4551},{"date":"2018-01-09","close":28855.1035},{"date":"2018-01-10","close":28924.2148},{"date":"2018-01-11","close":28924.2148},{"date":"2018-01-12","close":28924.2148},{"date":"2018-01-15","close":28267.6328},{"date":"2018-01-16","close":28474.9766},{"date":"2018-01-17","close":28440.416},{"date":"2018-01-18","close":28509.5352},{"date":"2018-01-19","close":28544.0879},{"date":"2018-01-22","close":29580.7988},{"date":"2018-01-23","close":29891.8105},{"date":"2018-01-24","close":30271.9375},{"date":"2018-01-25","close":30410.1641},{"date":"2018-01-26","close":33693.082},{"date":"2018-01-29","close":34557.0117},{"date":"2018-01-30","close":34418.7773},{"date":"2018-01-31","close":34695.2305},{"date":"2018-02-01","close":36906.8828},{"date":"2018-02-02","close":36906.8828},{"date":"2018-02-05","close":35801.0586},{"date":"2018-02-06","close":34626.125},{"date":"2018-02-07","close":33520.2969},{"date":"2018-02-08","close":33934.9883},{"date":"2018-02-09","close":32967.3906},{"date":"2018-02-12","close":33036.5},{"date":"2018-02-13","close":32138.0156},{"date":"2018-02-14","close":34557.0117},{"date":"2018-02-19","close":34280.5508},{"date":"2018-02-20","close":33865.8672},{"date":"2018-02-21","close":34107.7695},{"date":"2018-02-22","close":33934.9883},{"date":"2018-02-23","close":34176.8828},{"date":"2018-02-26","close":33347.5078},{"date":"2018-02-27","close":34971.6914},{"date":"2018-02-28","close":36906.8828},{"date":"2018-03-02","close":39118.5312},{"date":"2018-03-05","close":39671.4453},{"date":"2018-03-06","close":39394.9883},{"date":"2018-03-07","close":40431.6992},{"date":"2018-03-08","close":40086.1289},{"date":"2018-03-09","close":40293.4688},{"date":"2018-03-12","close":40086.1289},{"date":"2018-03-13","close":39878.7852},{"date":"2018-03-14","close":40431.6992},{"date":"2018-03-15","close":40155.2422},{"date":"2018-03-16","close":40086.1289},{"date":"2018-03-19","close":41330.1797},{"date":"2018-03-20","close":42159.5469},{"date":"2018-03-21","close":42712.4609},{"date":"2018-03-22","close":42297.7734},{"date":"2018-03-23","close":40915.4922},{"date":"2018-03-26","close":39602.3281},{"date":"2018-03-27","close":40293.4688},{"date":"2018-03-28","close":39809.6719},{"date":"2018-03-29","close":39809.6719},{"date":"2018-03-30","close":39809.6719},{"date":"2018-04-02","close":27922.0586},{"date":"2018-04-03","close":27058.1387},{"date":"2018-04-04","close":29235.2266},{"date":"2018-04-05","close":28716.8711},{"date":"2018-04-06","close":28647.7598},{"date":"2018-04-09","close":28025.7324},{"date":"2018-04-10","close":27092.6934},{"date":"2018-04-11","close":27783.834},{"date":"2018-04-12","close":28336.7441},{"date":"2018-04-13","close":28889.6543},{"date":"2018-04-16","close":28474.9766},{"date":"2018-04-17","close":28716.8711},{"date":"2018-04-18","close":28958.7715},{"date":"2018-04-19","close":29477.127},{"date":"2018-04-20","close":30859.4082},{"date":"2018-04-23","close":32138.0156},{"date":"2018-04-24","close":31723.334},{"date":"2018-04-25","close":31343.2012},{"date":"2018-04-26","close":30824.8477},{"date":"2018-04-27","close":30548.3965},{"date":"2018-04-30","close":30133.7129},{"date":"2018-05-02","close":30030.0391},{"date":"2018-05-03","close":29511.6855},{"date":"2018-05-04","close":28785.9863},{"date":"2018-05-08","close":29200.6699},{"date":"2018-05-09","close":29477.127},{"date":"2018-05-10","close":29131.5566},{"date":"2018-05-11","close":29304.3457},{"date":"2018-05-14","close":29166.1152},{"date":"2018-05-15","close":29027.8906},{"date":"2018-05-16","close":28094.8496},{"date":"2018-05-17","close":28544.0879},{"date":"2018-05-18","close":29027.8906},{"date":"2018-05-21","close":29304.3457},{"date":"2018-05-23","close":29511.6855},{"date":"2018-05-24","close":28682.3145},{"date":"2018-05-25","close":28509.5352},{"date":"2018-05-28","close":28440.416},{"date":"2018-05-29","close":28820.5449},{"date":"2018-05-30","close":28509.5352},{"date":"2018-05-31","close":28509.5352},{"date":"2018-06-01","close":28820.5449},{"date":"2018-06-04","close":30237.3809},{"date":"2018-06-05","close":30271.9375},{"date":"2018-06-07","close":31239.5371},{"date":"2018-06-08","close":30893.9648},{"date":"2018-06-11","close":30479.2812},{"date":"2018-06-12","close":30064.5977},{"date":"2018-06-14","close":29338.9004},{"date":"2018-06-15","close":29304.3457},{"date":"2018-06-18","close":28163.9629},{"date":"2018-06-19","close":27265.4785},{"date":"2018-06-20","close":27680.166},{"date":"2018-06-21","close":27472.8223},{"date":"2018-06-22","close":28163.9629},{"date":"2018-06-25","close":28405.8594},{"date":"2018-06-26","close":28474.9766},{"date":"2018-06-27","close":28682.3145},{"date":"2018-06-28","close":29373.4551},{"date":"2018-06-29","close":29719.0293},{"date":"2018-07-02","close":28647.7598},{"date":"2018-07-03","close":28647.7598},{"date":"2018-07-04","close":28682.3145},{"date":"2018-07-05","close":28820.5449},{"date":"2018-07-06","close":28267.6328},{"date":"2018-07-09","close":28060.2949},{"date":"2018-07-10","close":28025.7324},{"date":"2018-07-11","close":27714.7207},{"date":"2018-07-12","close":27749.2754},{"date":"2018-07-13","close":27403.707},{"date":"2018-07-16","close":27196.3672},{"date":"2018-07-17","close":27818.3926},{"date":"2018-07-18","close":28094.8496},{"date":"2018-07-19","close":28129.4062},{"date":"2018-07-20","close":27922.0586},{"date":"2018-07-23","close":27541.9316},{"date":"2018-07-24","close":27265.4785},{"date":"2018-07-25","close":27265.4785},{"date":"2018-07-26","close":27127.252},{"date":"2018-07-27","close":27300.0371},{"date":"2018-07-30","close":27265.4785},{"date":"2018-07-31","close":27265.4785},{"date":"2018-08-01","close":26816.2363},{"date":"2018-08-02","close":25503.0723},{"date":"2018-08-03","close":26228.7676},{"date":"2018-08-06","close":26263.3262},{"date":"2018-08-07","close":26263.3262},{"date":"2018-08-08","close":26366.998},{"date":"2018-08-09","close":26436.1094},{"date":"2018-08-10","close":26194.2109},{"date":"2018-08-13","close":25883.1953},{"date":"2018-08-14","close":25848.6387},{"date":"2018-08-16","close":24639.1484},{"date":"2018-08-17","close":24639.1484},{"date":"2018-08-20","close":23809.7754},{"date":"2018-08-21","close":23395.0938},{"date":"2018-08-22","close":24466.3594},{"date":"2018-08-23","close":24881.041},{"date":"2018-08-24","close":25226.6133},{"date":"2018-08-27","close":25261.1719},{"date":"2018-08-28","close":25261.1719},{"date":"2018-08-29","close":25192.0586},{"date":"2018-08-30","close":25157.502},{"date":"2018-08-31","close":24881.041},{"date":"2018-09-03","close":24742.8184},{"date":"2018-09-04","close":24604.5879},{"date":"2018-09-05","close":24777.373},{"date":"2018-09-06","close":24673.7031},{"date":"2018-09-07","close":24189.9023},{"date":"2018-09-10","close":24155.3496},{"date":"2018-09-11","close":24155.3496},{"date":"2018-09-12","close":22012.8145},{"date":"2018-09-13","close":22047.3691},{"date":"2018-09-14","close":22116.4844},{"date":"2018-09-17","close":22116.4844},{"date":"2018-09-18","close":22220.1562},{"date":"2018-09-19","close":22116.4844},{"date":"2018-09-20","close":21770.916},{"date":"2018-09-21","close":21805.4688},{"date":"2018-09-27","close":21425.3457},{"date":"2018-09-28","close":22220.1562},{"date":"2018-10-01","close":23084.0801},{"date":"2018-10-02","close":24189.9023},{"date":"2018-10-04","close":24120.7891},{"date":"2018-10-05","close":24328.1367},{"date":"2018-10-08","close":25295.7324},{"date":"2018-10-10","close":25088.3887},{"date":"2018-10-11","close":24051.6758},{"date":"2018-10-12","close":24120.7891},{"date":"2018-10-15","close":24017.1191},{"date":"2018-10-16","close":24017.1191},{"date":"2018-10-17","close":24224.459},{"date":"2018-10-18","close":24466.3594},{"date":"2018-10-19","close":24362.6895},{"date":"2018-10-22","close":23498.7637},{"date":"2018-10-23","close":23153.1953},{"date":"2018-10-24","close":22738.5117},{"date":"2018-10-25","close":21943.7012},{"date":"2018-10-26","close":22012.8145},{"date":"2018-10-29","close":20595.9766},{"date":"2018-10-30","close":19040.9121},{"date":"2018-10-31","close":20112.1777},{"date":"2018-11-01","close":20561.4199},{"date":"2018-11-02","close":22185.5977},{"date":"2018-11-05","close":24431.8047},{"date":"2018-11-06","close":23291.4238},{"date":"2018-11-07","close":22531.1641},{"date":"2018-11-08","close":21943.7012},{"date":"2018-11-09","close":21010.6621},{"date":"2018-11-12","close":21079.7734},{"date":"2018-11-13","close":20043.0645},{"date":"2018-11-14","close":19662.9355},{"date":"2018-11-15","close":19490.1523},{"date":"2018-11-16","close":19662.9355},{"date":"2018-11-19","close":19870.2793},{"date":"2018-11-20","close":19593.8223},{"date":"2018-11-21","close":19732.0527},{"date":"2018-11-22","close":19662.9355},{"date":"2018-11-23","close":19351.9238},{"date":"2018-11-26","close":19662.9355},{"date":"2018-11-27","close":19904.8359},{"date":"2018-11-28","close":20077.6211},{"date":"2018-11-29","close":20043.0645},{"date":"2018-11-30","close":19732.0527},{"date":"2018-12-03","close":19697.4941},{"date":"2018-12-04","close":19835.7227},{"date":"2018-12-05","close":20181.293},{"date":"2018-12-06","close":19870.2793},{"date":"2018-12-07","close":20077.6211},{"date":"2018-12-10","close":19282.8105},{"date":"2018-12-11","close":19179.1387},{"date":"2018-12-12","close":19351.9238},{"date":"2018-12-13","close":19421.0371},{"date":"2018-12-14","close":19455.5957},{"date":"2018-12-17","close":19524.7109},{"date":"2018-12-18","close":19490.1523},{"date":"2018-12-19","close":19386.4844},{"date":"2018-12-20","close":19351.9238},{"date":"2018-12-21","close":19455.5957},{"date":"2018-12-24","close":19490.1523},{"date":"2018-12-26","close":19524.7109},{"date":"2018-12-27","close":20092.7012},{"date":"2018-12-28","close":20518.6953},{"date":"2019-01-02","close":20731.6914},{"date":"2019-01-03","close":20341.1953},{"date":"2019-01-04","close":20802.6914},{"date":"2019-01-07","close":20944.6895},{"date":"2019-01-08","close":20838.1875},{"date":"2019-01-09","close":20660.6914},{"date":"2019-01-10","close":20944.6895},{"date":"2019-01-11","close":22258.168},{"date":"2019-01-14","close":22329.168},{"date":"2019-01-15","close":22364.6699},{"date":"2019-01-16","close":22719.6621},{"date":"2019-01-17","close":22755.1621},{"date":"2019-01-18","close":23536.1504},{"date":"2019-01-21","close":23926.6445},{"date":"2019-01-22","close":24033.1426},{"date":"2019-01-23","close":24139.6406},{"date":"2019-01-24","close":24104.1426},{"date":"2019-01-25","close":24352.6367},{"date":"2019-01-28","close":24352.6367},{"date":"2019-01-29","close":24352.6367},{"date":"2019-01-30","close":24388.1367},{"date":"2019-01-31","close":24459.1348},{"date":"2019-02-01","close":24459.1348},{"date":"2019-02-07","close":24175.1367},{"date":"2019-02-08","close":23962.1426},{"date":"2019-02-11","close":23962.1426},{"date":"2019-02-12","close":24068.6445},{"date":"2019-02-13","close":25240.125},{"date":"2019-02-14","close":26695.6074},{"date":"2019-02-15","close":26766.6016},{"date":"2019-02-18","close":26837.6016},{"date":"2019-02-19","close":27015.0957},{"date":"2019-02-20","close":27192.5977},{"date":"2019-02-21","close":27654.0879},{"date":"2019-02-22","close":29038.5684},{"date":"2019-02-25","close":29819.5586},{"date":"2019-02-26","close":29819.5586},{"date":"2019-02-27","close":28861.0723},{"date":"2019-02-28","close":28719.0762},{"date":"2019-03-04","close":28612.5742},{"date":"2019-03-05","close":28719.0762},{"date":"2019-03-06","close":28115.5781},{"date":"2019-03-07","close":28399.5742},{"date":"2019-03-08","close":28470.5762},{"date":"2019-03-11","close":28896.5723},{"date":"2019-03-12","close":29145.0664},{"date":"2019-03-13","close":29251.5664},{"date":"2019-03-14","close":29606.5625},{"date":"2019-03-15","close":29677.5547},{"date":"2019-03-18","close":29748.5566},{"date":"2019-03-19","close":29393.5605},{"date":"2019-03-20","close":28932.0723},{"date":"2019-03-21","close":28541.5762},{"date":"2019-03-22","close":27973.5801},{"date":"2019-03-25","close":27689.5859},{"date":"2019-03-26","close":27725.0859},{"date":"2019-03-27","close":29074.0645},{"date":"2019-03-28","close":27725.0859},{"date":"2019-03-29","close":27689.5859},{"date":"2019-04-01","close":27973.5801},{"date":"2019-04-02","close":27973.5801},{"date":"2019-04-03","close":28257.5801},{"date":"2019-04-04","close":27973.5801},{"date":"2019-04-05","close":27760.5898},{"date":"2019-04-08","close":27760.5898},{"date":"2019-04-09","close":27796.0879},{"date":"2019-04-10","close":27796.0879},{"date":"2019-04-11","close":28222.084},{"date":"2019-04-12","close":28399.5742},{"date":"2019-04-15","close":28399.5742},{"date":"2019-04-16","close":27831.5859},{"date":"2019-04-17","close":28293.0781},{"date":"2019-04-18","close":28328.5781},{"date":"2019-04-19","close":28683.5703},{"date":"2019-04-22","close":28967.5664},{"date":"2019-04-23","close":30068.0488},{"date":"2019-04-24","close":30742.541},{"date":"2019-04-25","close":30813.5449},{"date":"2019-04-26","close":30210.0488},{"date":"2019-04-29","close":30281.0508},{"date":"2019-04-30","close":30565.041},{"date":"2019-05-02","close":30068.0488},{"date":"2019-05-03","close":29961.5566},{"date":"2019-05-07","close":29429.0625},{"date":"2019-05-08","close":29180.5645},{"date":"2019-05-09","close":28186.582},{"date":"2019-05-10","close":28364.0762},{"date":"2019-05-13","close":27618.5879},{"date":"2019-05-14","close":27583.0879},{"date":"2019-05-15","close":27618.5879},{"date":"2019-05-16","close":28151.0801},{"date":"2019-05-17","close":28044.584},{"date":"2019-05-20","close":27618.5879},{"date":"2019-05-21","close":27867.0879},{"date":"2019-05-22","close":27796.0879},{"date":"2019-05-23","close":27867.0879},{"date":"2019-05-24","close":27831.5859},{"date":"2019-05-27","close":27796.0879},{"date":"2019-05-28","close":27902.5859},{"date":"2019-05-29","close":27263.5977},{"date":"2019-05-30","close":27192.5977},{"date":"2019-05-31","close":27157.0938},{"date":"2019-06-03","close":27157.0938},{"date":"2019-06-04","close":27192.5977},{"date":"2019-06-05","close":27157.0938},{"date":"2019-06-07","close":27121.5957},{"date":"2019-06-10","close":27157.0938},{"date":"2019-06-11","close":27263.5977},{"date":"2019-06-12","close":27263.5977},{"date":"2019-06-13","close":27228.0957},{"date":"2019-06-14","close":26979.5996},{"date":"2019-06-17","close":27015.0957},{"date":"2019-06-18","close":26944.0977},{"date":"2019-06-19","close":26837.6016},{"date":"2019-06-20","close":27192.5977},{"date":"2019-06-21","close":27192.5977},{"date":"2019-06-24","close":27121.5957},{"date":"2019-06-25","close":26979.5996},{"date":"2019-06-26","close":26518.1035},{"date":"2019-06-27","close":26305.1113},{"date":"2019-06-28","close":25488.623},{"date":"2019-07-01","close":25950.1133},{"date":"2019-07-02","close":25772.6191},{"date":"2019-07-03","close":25240.125},{"date":"2019-07-04","close":24743.1328},{"date":"2019-07-05","close":24814.1328},{"date":"2019-07-08","close":24068.6445},{"date":"2019-07-09","close":24104.1426},{"date":"2019-07-10","close":24920.6289},{"date":"2019-07-11","close":26198.6113},{"date":"2019-07-12","close":26269.6094},{"date":"2019-07-15","close":26198.6113},{"date":"2019-07-16","close":26269.6094},{"date":"2019-07-17","close":26376.1094},{"date":"2019-07-18","close":26518.1035},{"date":"2019-07-19","close":28115.5781},{"date":"2019-07-22","close":27086.0957},{"date":"2019-07-23","close":26979.5996},{"date":"2019-07-24","close":27121.5957},{"date":"2019-07-25","close":27157.0938},{"date":"2019-07-26","close":26979.5996},{"date":"2019-07-29","close":26837.6016},{"date":"2019-07-30","close":26660.1035},{"date":"2019-07-31","close":26411.6055},{"date":"2019-08-01","close":26021.1133},{"date":"2019-08-02","close":26163.1133},{"date":"2019-08-05","close":24849.6289},{"date":"2019-08-06","close":24849.6289},{"date":"2019-08-07","close":24175.1367},{"date":"2019-08-08","close":24175.1367},{"date":"2019-08-09","close":24104.1426},{"date":"2019-08-12","close":24210.6387},{"date":"2019-08-13","close":24246.1387},{"date":"2019-08-14","close":24530.1348},{"date":"2019-08-16","close":24210.6387},{"date":"2019-08-19","close":24033.1426},{"date":"2019-08-20","close":23997.6426},{"date":"2019-08-21","close":23678.1465},{"date":"2019-08-22","close":23962.1426},{"date":"2019-08-23","close":23749.1484},{"date":"2019-08-26","close":22755.1621},{"date":"2019-08-27","close":22790.6602},{"date":"2019-08-28","close":23039.1582},{"date":"2019-08-29","close":22293.668},{"date":"2019-08-30","close":22719.6621},{"date":"2019-09-02","close":22684.1641},{"date":"2019-09-03","close":22861.6602},{"date":"2019-09-04","close":22861.6602},{"date":"2019-09-05","close":23252.1562},{"date":"2019-09-06","close":23323.1523},{"date":"2019-09-09","close":23500.6484},{"date":"2019-09-10","close":24139.6406},{"date":"2019-09-11","close":24459.1348},{"date":"2019-09-16","close":23962.1426},{"date":"2019-09-17","close":23926.6445},{"date":"2019-09-18","close":23891.1445},{"date":"2019-09-19","close":23926.6445},{"date":"2019-09-20","close":23997.6426},{"date":"2019-09-23","close":23642.6465},{"date":"2019-09-24","close":23536.1504},{"date":"2019-09-25","close":22648.6621},{"date":"2019-09-26","close":22719.6621},{"date":"2019-09-27","close":22542.166},{"date":"2019-09-30","close":22719.6621},{"date":"2019-10-01","close":22790.6602},{"date":"2019-10-02","close":22719.6621},{"date":"2019-10-04","close":22613.1641},{"date":"2019-10-07","close":23074.6562},{"date":"2019-10-08","close":22364.6699},{"date":"2019-10-10","close":22329.168},{"date":"2019-10-11","close":22364.6699},{"date":"2019-10-14","close":22329.168},{"date":"2019-10-15","close":22329.168},{"date":"2019-10-16","close":22400.1641},{"date":"2019-10-17","close":22329.168},{"date":"2019-10-18","close":22258.168},{"date":"2019-10-21","close":21867.6738},{"date":"2019-10-22","close":21725.6758},{"date":"2019-10-23","close":21264.1836},{"date":"2019-10-24","close":20589.6953},{"date":"2019-10-25","close":20589.6953},{"date":"2019-10-28","close":20980.1875},{"date":"2019-10-29","close":20944.6895},{"date":"2019-10-30","close":20625.1934},{"date":"2019-10-31","close":20838.1875},{"date":"2019-11-01","close":20873.6895},{"date":"2019-11-04","close":21406.1797},{"date":"2019-11-05","close":21335.1816},{"date":"2019-11-06","close":22542.166},{"date":"2019-11-07","close":22400.1641},{"date":"2019-11-08","close":22222.668},{"date":"2019-11-11","close":21796.6777},{"date":"2019-11-12","close":21903.1738},{"date":"2019-11-13","close":21761.1758},{"date":"2019-11-14","close":21974.1738},{"date":"2019-11-15","close":21654.6777},{"date":"2019-11-18","close":21583.6777},{"date":"2019-11-19","close":21832.1777},{"date":"2019-11-20","close":21264.1836},{"date":"2019-11-21","close":21193.1855},{"date":"2019-11-22","close":21157.6836},{"date":"2019-11-25","close":21477.1836},{"date":"2019-11-26","close":21441.6797},{"date":"2019-11-27","close":21477.1836},{"date":"2019-11-28","close":21441.6797},{"date":"2019-11-29","close":21370.6797},{"date":"2019-12-02","close":21370.6797},{"date":"2019-12-03","close":21406.1797},{"date":"2019-12-04","close":21406.1797},{"date":"2019-12-05","close":21299.6855},{"date":"2019-12-06","close":21406.1797},{"date":"2019-12-09","close":21370.6797},{"date":"2019-12-10","close":21370.6797},{"date":"2019-12-11","close":21370.6797},{"date":"2019-12-12","close":21370.6797},{"date":"2019-12-13","close":21441.6797},{"date":"2019-12-16","close":21477.1836},{"date":"2019-12-17","close":21441.6797},{"date":"2019-12-18","close":21477.1836},{"date":"2019-12-19","close":21477.1836},{"date":"2019-12-20","close":21690.1777},{"date":"2019-12-23","close":21583.6777},{"date":"2019-12-24","close":21477.1836},{"date":"2019-12-26","close":21654.6777},{"date":"2019-12-27","close":22388.7344},{"date":"2019-12-30","close":22388.7344},{"date":"2020-01-02","close":22278.627},{"date":"2020-01-03","close":22315.3301},{"date":"2020-01-06","close":22058.4102},{"date":"2020-01-07","close":22205.2227},{"date":"2020-01-08","close":21691.3809},{"date":"2020-01-09","close":21728.084},{"date":"2020-01-10","close":21911.5977},{"date":"2020-01-13","close":21948.3008},{"date":"2020-01-14","close":21948.3008},{"date":"2020-01-15","close":21948.3008},{"date":"2020-01-16","close":21507.8672},{"date":"2020-01-17","close":21397.7578},{"date":"2020-01-20","close":21507.8672},{"date":"2020-01-21","close":21617.9766},{"date":"2020-01-22","close":21581.2715},{"date":"2020-01-23","close":21654.6797},{"date":"2020-01-28","close":21140.8379},{"date":"2020-01-29","close":21361.0566},{"date":"2020-01-30","close":20957.3223},{"date":"2020-01-31","close":20553.5938},{"date":"2020-02-03","close":20333.377},{"date":"2020-02-04","close":20480.1875},{"date":"2020-02-05","close":20810.5117},{"date":"2020-02-06","close":20847.2168},{"date":"2020-02-07","close":21287.6484},{"date":"2020-02-10","close":21471.166},{"date":"2020-02-11","close":21544.5703},{"date":"2020-02-12","close":21581.2715},{"date":"2020-02-13","close":21654.6797},{"date":"2020-02-14","close":21801.4902},{"date":"2020-02-17","close":22682.3574},{"date":"2020-02-18","close":22902.5742},{"date":"2020-02-19","close":22975.9824},{"date":"2020-02-20","close":23673.334},{"date":"2020-02-21","close":23269.6035},{"date":"2020-02-24","close":21617.9766},{"date":"2020-02-25","close":21691.3809},{"date":"2020-02-26","close":21104.1348},{"date":"2020-02-27","close":20994.0273},{"date":"2020-02-28","close":20553.5938},{"date":"2020-03-02","close":20810.5117},{"date":"2020-03-03","close":21030.7285},{"date":"2020-03-04","close":21397.7578},{"date":"2020-03-05","close":21985.0039},{"date":"2020-03-06","close":21948.3008},{"date":"2020-03-09","close":21948.3008},{"date":"2020-03-10","close":21287.6484},{"date":"2020-03-11","close":21177.541},{"date":"2020-03-12","close":21177.541},{"date":"2020-03-13","close":18938.668},{"date":"2020-03-16","close":18351.4238},{"date":"2020-03-17","close":18204.6133},{"date":"2020-03-18","close":18167.9062},{"date":"2020-03-19","close":20480.1875},{"date":"2020-03-20","close":19489.2109},{"date":"2020-03-23","close":18204.6133},{"date":"2020-03-24","close":17543.959},{"date":"2020-03-25","close":17617.3652},{"date":"2020-03-26","close":18057.8008},{"date":"2020-03-27","close":19599.3184},{"date":"2020-03-30","close":19525.9141},{"date":"2020-03-31","close":19268.9941},{"date":"2020-04-01","close":19195.5859},{"date":"2020-04-02","close":19195.5859},{"date":"2020-04-03","close":18938.668},{"date":"2020-04-06","close":18718.4512},{"date":"2020-04-07","close":18865.2637},{"date":"2020-04-08","close":19452.5059},{"date":"2020-04-09","close":19158.8828},{"date":"2020-04-10","close":19782.834},{"date":"2020-04-13","close":19305.6953},{"date":"2020-04-14","close":19415.8066},{"date":"2020-04-16","close":19489.2109},{"date":"2020-04-17","close":19782.834},{"date":"2020-04-20","close":19709.4277},{"date":"2020-04-21","close":19305.6953},{"date":"2020-04-22","close":20003.0508},{"date":"2020-04-23","close":20333.377},{"date":"2020-04-24","close":20406.7832},{"date":"2020-04-27","close":20186.5645},{"date":"2020-04-28","close":20883.916},{"date":"2020-04-29","close":21581.2715},{"date":"2020-05-04","close":21030.7285},{"date":"2020-05-06","close":20994.0273},{"date":"2020-05-07","close":20700.4062},{"date":"2020-05-08","close":20553.5938},{"date":"2020-05-11","close":21140.8379},{"date":"2020-05-12","close":20773.8125},{"date":"2020-05-13","close":21104.1348},{"date":"2020-05-14","close":21177.541},{"date":"2020-05-15","close":21397.7578},{"date":"2020-05-18","close":21397.7578},{"date":"2020-05-19","close":21471.166},{"date":"2020-05-20","close":21985.0039},{"date":"2020-05-21","close":22205.2227},{"date":"2020-05-22","close":21581.2715},{"date":"2020-05-25","close":21507.8672},{"date":"2020-05-26","close":21324.3535},{"date":"2020-05-27","close":21581.2715},{"date":"2020-05-28","close":20920.623},{"date":"2020-05-29","close":21544.5703},{"date":"2020-06-01","close":21067.4316},{"date":"2020-06-02","close":21214.2441},{"date":"2020-06-03","close":21507.8672},{"date":"2020-06-04","close":21544.5703},{"date":"2020-06-05","close":21911.5977},{"date":"2020-06-08","close":21874.8945},{"date":"2020-06-09","close":21874.8945},{"date":"2020-06-10","close":21764.7852},{"date":"2020-06-11","close":21287.6484},{"date":"2020-06-12","close":20700.4062},{"date":"2020-06-15","close":20553.5938},{"date":"2020-06-16","close":21764.7852},{"date":"2020-06-17","close":23232.9004},{"date":"2020-06-18","close":23343.0098},{"date":"2020-06-19","close":23086.0879},{"date":"2020-06-22","close":22682.3574},{"date":"2020-06-23","close":21838.1914},{"date":"2020-06-24","close":21617.9766},{"date":"2020-06-25","close":21067.4316},{"date":"2020-06-26","close":21214.2441},{"date":"2020-06-29","close":20847.2168},{"date":"2020-06-30","close":21214.2441},{"date":"2020-07-01","close":20883.916},{"date":"2020-07-02","close":21140.8379},{"date":"2020-07-03","close":21324.3535},{"date":"2020-07-06","close":21104.1348},{"date":"2020-07-07","close":21067.4316},{"date":"2020-07-08","close":20847.2168},{"date":"2020-07-09","close":20920.623},{"date":"2020-07-10","close":20516.8887},{"date":"2020-07-13","close":20516.8887},{"date":"2020-07-14","close":20663.7012},{"date":"2020-07-15","close":21030.7285},{"date":"2020-07-16","close":21067.4316},{"date":"2020-07-17","close":21104.1348},{"date":"2020-07-20","close":21177.541},{"date":"2020-07-21","close":21140.8379},{"date":"2020-07-22","close":20957.3223},{"date":"2020-07-23","close":20737.1074},{"date":"2020-07-24","close":20773.8125},{"date":"2020-07-27","close":21104.1348},{"date":"2020-07-28","close":20994.0273},{"date":"2020-07-29","close":21030.7285},{"date":"2020-07-30","close":21030.7285},{"date":"2020-07-31","close":21177.541},{"date":"2020-08-03","close":20994.0273},{"date":"2020-08-04","close":20994.0273},{"date":"2020-08-05","close":21764.7852},{"date":"2020-08-06","close":21507.8672},{"date":"2020-08-07","close":21985.0039},{"date":"2020-08-10","close":24590.9043},{"date":"2020-08-11","close":24957.9355},{"date":"2020-08-12","close":26132.4258},{"date":"2020-08-13","close":26609.5625},{"date":"2020-08-14","close":26572.8574},{"date":"2020-08-18","close":23710.0371},{"date":"2020-08-19","close":25508.4746},{"date":"2020-08-20","close":24554.2012},{"date":"2020-08-21","close":25288.2598},{"date":"2020-08-24","close":25618.584},{"date":"2020-08-25","close":25618.584},{"date":"2020-08-26","close":25324.9609},{"date":"2020-08-27","close":25141.4492},{"date":"2020-08-28","close":25178.1504},{"date":"2020-08-31","close":24737.7148},{"date":"2020-09-01","close":25985.6152},{"date":"2020-09-02","close":25545.1816},{"date":"2020-09-03","close":25398.3691},{"date":"2020-09-04","close":24811.123},{"date":"2020-09-07","close":25875.5039},{"date":"2020-09-08","close":27747.3496},{"date":"2020-09-09","close":27710.6445},{"date":"2020-09-10","close":30573.4707},{"date":"2020-09-11","close":30646.875},{"date":"2020-09-14","close":34060.2422},{"date":"2020-09-15","close":35528.3555},{"date":"2020-09-16","close":36335.8125},{"date":"2020-09-17","close":36482.625},{"date":"2020-09-18","close":36409.2266},{"date":"2020-09-21","close":35711.8672},{"date":"2020-09-22","close":32518.7168},{"date":"2020-09-23","close":33252.7773},{"date":"2020-09-24","close":32078.2852},{"date":"2020-09-25","close":32225.0957},{"date":"2020-09-28","close":32959.1523},{"date":"2020-09-29","close":32298.5059},{"date":"2020-10-05","close":29178.7598},{"date":"2020-10-06","close":28628.2188},{"date":"2020-10-07","close":28114.3789},{"date":"2020-10-08","close":28775.0254},{"date":"2020-10-12","close":28554.8145},{"date":"2020-10-13","close":28261.1895},{"date":"2020-10-14","close":28187.7871},{"date":"2020-10-15","close":27673.9473},{"date":"2020-10-16","close":26866.4824},{"date":"2020-10-19","close":26279.2402},{"date":"2020-10-20","close":25728.6934},{"date":"2020-10-21","close":28187.7871},{"date":"2020-10-22","close":28921.8398},{"date":"2020-10-23","close":29949.5195},{"date":"2020-10-26","close":28628.2188},{"date":"2020-10-27","close":28591.5176},{"date":"2020-10-28","close":27710.6445},{"date":"2020-10-29","close":28261.1895},{"date":"2020-10-30","close":27820.7578},{"date":"2020-11-02","close":28628.2188},{"date":"2020-11-03","close":27857.4551},{"date":"2020-11-04","close":27013.293},{"date":"2020-11-05","close":27270.2129},{"date":"2020-11-06","close":27784.0547},{"date":"2020-11-09","close":28481.4082},{"date":"2020-11-10","close":28481.4082},{"date":"2020-11-11","close":28408.0039},{"date":"2020-11-12","close":27857.4551},{"date":"2020-11-13","close":28261.1895},{"date":"2020-11-16","close":28187.7871},{"date":"2020-11-17","close":28261.1895},{"date":"2020-11-18","close":29252.1621},{"date":"2020-11-19","close":26976.5918},{"date":"2020-11-20","close":26389.3457},{"date":"2020-11-23","close":25178.1504},{"date":"2020-11-24","close":24517.5},{"date":"2020-11-25","close":24297.2832},{"date":"2020-11-26","close":24590.9043},{"date":"2020-11-27","close":24884.5273},{"date":"2020-11-30","close":26572.8574},{"date":"2020-12-01","close":25985.6152},{"date":"2020-12-02","close":25802.0977},{"date":"2020-12-03","close":26059.0195},{"date":"2020-12-04","close":25068.043},{"date":"2020-12-07","close":24333.9863},{"date":"2020-12-08","close":24370.6895},{"date":"2020-12-09","close":24480.7969},{"date":"2020-12-10","close":24554.2012},{"date":"2020-12-11","close":25435.0723},{"date":"2020-12-14","close":25435.0723},{"date":"2020-12-15","close":25324.9609},{"date":"2020-12-16","close":25471.7734},{"date":"2020-12-17","close":25361.666},{"date":"2020-12-18","close":25985.6152},{"date":"2020-12-21","close":26756.377},{"date":"2020-12-22","close":26352.6426},{"date":"2020-12-23","close":26352.6426},{"date":"2020-12-24","close":27196.8066},{"date":"2020-12-28","close":27600.5391},{"date":"2020-12-29","close":29970.6699},{"date":"2020-12-30","close":30008.8945},{"date":"2021-01-04","close":32723.0781},{"date":"2021-01-05","close":32340.8008},{"date":"2021-01-06","close":31652.6973},{"date":"2021-01-07","close":32914.2188},{"date":"2021-01-08","close":33220.043},{"date":"2021-01-11","close":31117.5078},{"date":"2021-01-12","close":30123.5801},{"date":"2021-01-13","close":30314.7207},{"date":"2021-01-14","close":29703.0742},{"date":"2021-01-15","close":29359.0215},{"date":"2021-01-18","close":28823.8301},{"date":"2021-01-19","close":30352.9492},{"date":"2021-01-20","close":30467.6309},{"date":"2021-01-21","close":30276.4922},{"date":"2021-01-22","close":29511.9355},{"date":"2021-01-25","close":29244.3359},{"date":"2021-01-26","close":28785.6055},{"date":"2021-01-27","close":29053.1992},{"date":"2021-01-28","close":28862.0586},{"date":"2021-01-29","close":27753.4512},{"date":"2021-02-01","close":27715.2227},{"date":"2021-02-02","close":28288.6406},{"date":"2021-02-03","close":28250.416},{"date":"2021-02-04","close":29053.1992},{"date":"2021-02-05","close":28670.9199},{"date":"2021-02-08","close":28059.2754},{"date":"2021-02-09","close":28288.6406},{"date":"2021-02-10","close":27600.5391},{"date":"2021-02-15","close":28479.7812},{"date":"2021-02-16","close":28976.7422},{"date":"2021-02-17","close":33028.9023},{"date":"2021-02-18","close":33908.1406},{"date":"2021-02-19","close":30544.0859},{"date":"2021-02-22","close":30429.4062},{"date":"2021-02-23","close":30161.8066},{"date":"2021-02-24","close":28556.2344},{"date":"2021-02-25","close":29626.6133},{"date":"2021-02-26","close":30008.8945},{"date":"2021-03-02","close":29626.6133},{"date":"2021-03-03","close":29397.25},{"date":"2021-03-04","close":29167.8809},{"date":"2021-03-05","close":29741.3008},{"date":"2021-03-08","close":29282.5664},{"date":"2021-03-09","close":28747.377},{"date":"2021-03-10","close":27944.5918},{"date":"2021-03-11","close":28670.9199},{"date":"2021-03-12","close":29320.7949},{"date":"2021-03-15","close":30238.2656},{"date":"2021-03-16","close":30238.2656},{"date":"2021-03-17","close":30085.3516},{"date":"2021-03-18","close":30085.3516},{"date":"2021-03-19","close":29855.9883},{"date":"2021-03-22","close":29664.8457},{"date":"2021-03-23","close":29550.1602},{"date":"2021-03-24","close":29588.3906},{"date":"2021-03-25","close":29664.8457},{"date":"2021-03-26","close":29435.4785},{"date":"2021-03-29","close":29397.25},{"date":"2021-03-30","close":30314.7207},{"date":"2021-03-31","close":30276.4922},{"date":"2021-04-01","close":30620.5449},{"date":"2021-04-02","close":31652.6973},{"date":"2021-04-05","close":31346.875},{"date":"2021-04-06","close":30582.3125},{"date":"2021-04-07","close":30888.1387},{"date":"2021-04-08","close":31041.0508},{"date":"2021-04-09","close":31041.0508},{"date":"2021-04-12","close":31423.3281},{"date":"2021-04-13","close":31920.293},{"date":"2021-04-14","close":32570.166},{"date":"2021-04-15","close":32570.166},{"date":"2021-04-16","close":33946.3711},{"date":"2021-04-19","close":33640.5469},{"date":"2021-04-20","close":34558.0195},{"date":"2021-04-21","close":34022.8281},{"date":"2021-04-22","close":34252.1953},{"date":"2021-04-23","close":33908.1406},{"date":"2021-04-26","close":34405.1055},{"date":"2021-04-27","close":34749.1562},{"date":"2021-04-28","close":34863.8359},{"date":"2021-04-29","close":34863.8359},{"date":"2021-04-30","close":35628.3984},{"date":"2021-05-03","close":35131.4336},{"date":"2021-05-04","close":35093.207},{"date":"2021-05-06","close":34405.1055},{"date":"2021-05-07","close":34290.4219},{"date":"2021-05-10","close":34061.0508},{"date":"2021-05-11","close":34825.6133},{"date":"2021-05-12","close":34519.793},{"date":"2021-05-13","close":33143.582},{"date":"2021-05-14","close":33564.0938},{"date":"2021-05-17","close":33831.6836},{"date":"2021-05-18","close":34022.8281},{"date":"2021-05-20","close":33755.2344},{"date":"2021-05-21","close":33487.6367},{"date":"2021-05-24","close":32111.4336},{"date":"2021-05-25","close":33449.4062},{"date":"2021-05-26","close":33372.9531},{"date":"2021-05-27","close":33372.9531},{"date":"2021-05-28","close":34558.0195},{"date":"2021-05-31","close":34749.1562},{"date":"2021-06-01","close":35016.75},{"date":"2021-06-02","close":35246.1172},{"date":"2021-06-03","close":35093.207},{"date":"2021-06-04","close":34519.793},{"date":"2021-06-07","close":35743.0781},{"date":"2021-06-08","close":35857.7656},{"date":"2021-06-09","close":35284.3477},{"date":"2021-06-10","close":37692.7031},{"date":"2021-06-11","close":38074.9805},{"date":"2021-06-14","close":40215.7422},{"date":"2021-06-15","close":40139.2891},{"date":"2021-06-16","close":39986.375},{"date":"2021-06-17","close":40827.3906},{"date":"2021-06-18","close":40598.0234},{"date":"2021-06-21","close":39451.1836},{"date":"2021-06-22","close":39145.3633},{"date":"2021-06-23","close":38457.2617},{"date":"2021-06-24","close":38992.4492},{"date":"2021-06-25","close":38533.7188},{"date":"2021-06-28","close":38610.168},{"date":"2021-06-29","close":39604.0977},{"date":"2021-06-30","close":39757.0078},{"date":"2021-07-01","close":40062.8359},{"date":"2021-07-02","close":39451.1836},{"date":"2021-07-05","close":39221.8164},{"date":"2021-07-06","close":39221.8164},{"date":"2021-07-07","close":38839.5391},{"date":"2021-07-08","close":37960.3008},{"date":"2021-07-09","close":37310.4219},{"date":"2021-07-12","close":37348.6523},{"date":"2021-07-13","close":38533.7188},{"date":"2021-07-14","close":38036.7539},{"date":"2021-07-15","close":38915.9961},{"date":"2021-07-16","close":38839.5391},{"date":"2021-07-19","close":37998.5273},{"date":"2021-07-20","close":37960.3008},{"date":"2021-07-21","close":37195.7422},{"date":"2021-07-22","close":37845.6133},{"date":"2021-07-23","close":38151.4375},{"date":"2021-07-26","close":38839.5391},{"date":"2021-07-27","close":42356.5078},{"date":"2021-07-28","close":40980.3008},{"date":"2021-07-29","close":40139.2891},{"date":"2021-07-30","close":39145.3633},{"date":"2021-08-02","close":38839.5391},{"date":"2021-08-03","close":38533.7188},{"date":"2021-08-04","close":38533.7188},{"date":"2021-08-05","close":38380.8047},{"date":"2021-08-06","close":38036.7539},{"date":"2021-08-09","close":37960.3008},{"date":"2021-08-10","close":37081.0547},{"date":"2021-08-11","close":35895.9883},{"date":"2021-08-12","close":36278.2695},{"date":"2021-08-13","close":35781.3086},{"date":"2021-08-17","close":34405.1055},{"date":"2021-08-18","close":34787.3828},{"date":"2021-08-19","close":33334.7227},{"date":"2021-08-20","close":33028.9023},{"date":"2021-08-23","close":33717.0039},{"date":"2021-08-24","close":35246.1172},{"date":"2021-08-25","close":36125.3594},{"date":"2021-08-26","close":35475.4844},{"date":"2021-08-27","close":35322.5742},{"date":"2021-08-30","close":35857.7656},{"date":"2021-08-31","close":35895.9883},{"date":"2021-09-01","close":36851.6875},{"date":"2021-09-02","close":37042.8281},{"date":"2021-09-03","close":36698.7734},{"date":"2021-09-06","close":36354.7305},{"date":"2021-09-07","close":35972.4492},{"date":"2021-09-08","close":35437.2578},{"date":"2021-09-09","close":34749.1562},{"date":"2021-09-10","close":35781.3086},{"date":"2021-09-13","close":35475.4844},{"date":"2021-09-14","close":35475.4844},{"date":"2021-09-15","close":36851.6875},{"date":"2021-09-16","close":39298.2773},{"date":"2021-09-17","close":39451.1836},{"date":"2021-09-23","close":38457.2617},{"date":"2021-09-24","close":38992.4492},{"date":"2021-09-27","close":39604.0977},{"date":"2021-09-28","close":39909.918},{"date":"2021-09-29","close":40521.5625},{"date":"2021-09-30","close":40368.6562},{"date":"2021-10-01","close":39833.4648},{"date":"2021-10-05","close":39833.4648},{"date":"2021-10-06","close":41362.582},{"date":"2021-10-07","close":38686.625},{"date":"2021-10-08","close":37463.3359},{"date":"2021-10-12","close":37883.8438},{"date":"2021-10-13","close":38304.3438},{"date":"2021-10-14","close":38074.9805},{"date":"2021-10-15","close":38189.668},{"date":"2021-10-18","close":37616.2461},{"date":"2021-10-19","close":38151.4375},{"date":"2021-10-20","close":38074.9805},{"date":"2021-10-21","close":38151.4375},{"date":"2021-10-22","close":37616.2461},{"date":"2021-10-25","close":37730.9336},{"date":"2021-10-26","close":37272.1953},{"date":"2021-10-27","close":36469.4062},{"date":"2021-10-28","close":36545.8672},{"date":"2021-10-29","close":37004.5977},{"date":"2021-11-01","close":36469.4062},{"date":"2021-11-02","close":37195.7422},{"date":"2021-11-03","close":36851.6875},{"date":"2021-11-04","close":36392.9531},{"date":"2021-11-05","close":35590.1719},{"date":"2021-11-08","close":35934.2148},{"date":"2021-11-09","close":35437.2578},{"date":"2021-11-10","close":35054.9805},{"date":"2021-11-11","close":34290.4219},{"date":"2021-11-12","close":35972.4492},{"date":"2021-11-15","close":35934.2148},{"date":"2021-11-16","close":35590.1719},{"date":"2021-11-17","close":35551.9375},{"date":"2021-11-18","close":35054.9805},{"date":"2021-11-19","close":35322.5742},{"date":"2021-11-22","close":35934.2148},{"date":"2021-11-23","close":36316.4961},{"date":"2021-11-24","close":35934.2148},{"date":"2021-11-25","close":36125.3594},{"date":"2021-11-26","close":34940.293},{"date":"2021-11-29","close":33717.0039},{"date":"2021-11-30","close":32608.3945},{"date":"2021-12-01","close":32417.2578},{"date":"2021-12-02","close":32034.9766},{"date":"2021-12-03","close":33220.043},{"date":"2021-12-06","close":33487.6367},{"date":"2021-12-07","close":33564.0938},{"date":"2021-12-08","close":33411.1836},{"date":"2021-12-09","close":33793.4609},{"date":"2021-12-10","close":35054.9805},{"date":"2021-12-13","close":35551.9375},{"date":"2021-12-14","close":35475.4844},{"date":"2021-12-15","close":35666.625},{"date":"2021-12-16","close":35093.207},{"date":"2021-12-17","close":35590.1719},{"date":"2021-12-20","close":35246.1172},{"date":"2021-12-21","close":34443.332},{"date":"2021-12-22","close":34443.332},{"date":"2021-12-23","close":34481.5586},{"date":"2021-12-24","close":34787.3828},{"date":"2021-12-27","close":35246.1172},{"date":"2021-12-28","close":35475.4844},{"date":"2021-12-29","close":37253.2109},{"date":"2021-12-30","close":37371.7266},{"date":"2022-01-03","close":47200.0},{"date":"2022-01-04","close":37292.7148},{"date":"2022-01-05","close":36739.6445},{"date":"2022-01-06","close":36107.5625},{"date":"2022-01-07","close":36265.5859},{"date":"2022-01-10","close":36423.6055},{"date":"2022-01-11","close":36226.082},{"date":"2022-01-12","close":36344.5977},{"date":"2022-01-13","close":36621.1289},{"date":"2022-01-14","close":38596.3789},{"date":"2022-01-17","close":38398.8555},{"date":"2022-01-18","close":38991.4336},{"date":"2022-01-19","close":38833.4102},{"date":"2022-01-20","close":39821.0352},{"date":"2022-01-21","close":38872.918},{"date":"2022-01-24","close":38122.3203},{"date":"2022-01-25","close":37727.2734},{"date":"2022-01-26","close":37727.2734},{"date":"2022-01-27","close":38280.3398},{"date":"2022-01-28","close":39979.0547},{"date":"2022-02-03","close":40690.1445},{"date":"2022-02-04","close":43218.4688},{"date":"2022-02-07","close":44403.6133},{"date":"2022-02-08","close":44403.6133},{"date":"2022-02-09","close":44403.6133},{"date":"2022-02-10","close":43455.4922},{"date":"2022-02-11","close":43376.4844},{"date":"2022-02-14","close":42902.4258},{"date":"2022-02-15","close":41401.2344},{"date":"2022-02-16","close":40611.1367},{"date":"2022-02-17","close":40137.0742},{"date":"2022-02-18","close":40453.1133},{"date":"2022-02-21","close":40453.1133},{"date":"2022-02-22","close":40453.1133},{"date":"2022-02-23","close":40453.1133},{"date":"2022-02-24","close":40453.1133},{"date":"2022-02-25","close":42112.3242},{"date":"2022-02-28","close":42112.3242},{"date":"2022-03-02","close":45193.7148},{"date":"2022-03-03","close":45193.7148},{"date":"2022-03-04","close":45193.7148},{"date":"2022-03-07","close":44482.625},{"date":"2022-03-08","close":42428.3672},{"date":"2022-03-10","close":42428.3672},{"date":"2022-03-11","close":41559.2578},{"date":"2022-03-14","close":40690.1445},{"date":"2022-03-15","close":40295.0977},{"date":"2022-03-16","close":40295.0977},{"date":"2022-03-17","close":40769.1562},{"date":"2022-03-18","close":40769.1562},{"date":"2022-03-21","close":40769.1562},{"date":"2022-03-22","close":42270.3477},{"date":"2022-03-23","close":41164.2031},{"date":"2022-03-24","close":40611.1367},{"date":"2022-03-25","close":40611.1367},{"date":"2022-03-28","close":40453.1133},{"date":"2022-03-29","close":39425.9844},{"date":"2022-03-30","close":38872.918},{"date":"2022-03-31","close":39663.0156},{"date":"2022-04-01","close":40058.0625},{"date":"2022-04-04","close":40058.0625},{"date":"2022-04-05","close":39742.0234},{"date":"2022-04-06","close":39742.0234},{"date":"2022-04-07","close":39386.4805},{"date":"2022-04-08","close":40295.0977},{"date":"2022-04-11","close":39821.0352},{"date":"2022-04-12","close":41717.2734},{"date":"2022-04-13","close":41954.3047},{"date":"2022-04-14","close":42665.3906},{"date":"2022-04-15","close":43297.4727},{"date":"2022-04-18","close":42744.4023},{"date":"2022-04-19","close":43297.4727},{"date":"2022-04-20","close":44087.5742},{"date":"2022-04-21","close":43850.5469},{"date":"2022-04-22","close":44087.5742},{"date":"2022-04-25","close":43771.5352},{"date":"2022-04-26","close":41480.2461},{"date":"2022-04-27","close":40137.0742},{"date":"2022-04-28","close":40927.1758},{"date":"2022-04-29","close":40137.0742},{"date":"2022-05-02","close":39584.0078},{"date":"2022-05-03","close":39267.9648},{"date":"2022-05-04","close":39900.0469},{"date":"2022-05-06","close":39425.9844},{"date":"2022-05-09","close":48750.0},{"date":"2022-05-10","close":38438.3594},{"date":"2022-05-11","close":38161.8242},{"date":"2022-05-12","close":37569.25},{"date":"2022-05-13","close":38438.3594},{"date":"2022-05-16","close":37529.7422},{"date":"2022-05-17","close":37213.707},{"date":"2022-05-18","close":37450.7344},{"date":"2022-05-19","close":37253.2109},{"date":"2022-05-20","close":37569.25},{"date":"2022-05-23","close":37490.2383},{"date":"2022-05-24","close":30458.3516},{"date":"2022-05-25","close":30497.8555},{"date":"2022-05-26","close":31129.9375},{"date":"2022-05-27","close":31366.9648},{"date":"2022-05-30","close":30695.3809},{"date":"2022-05-31","close":31841.0273},{"date":"2022-06-02","close":31920.0391},{"date":"2022-06-03","close":31524.9863},{"date":"2022-06-07","close":30616.3691},{"date":"2022-06-08","close":31050.9277},{"date":"2022-06-09","close":31327.459},{"date":"2022-06-10","close":30971.916},{"date":"2022-06-13","close":28838.6465},{"date":"2022-06-14","close":28404.0938},{"date":"2022-06-15","close":28246.0723},{"date":"2022-06-16","close":28838.6465},{"date":"2022-06-17","close":28483.1035},{"date":"2022-06-20","close":26942.4082},{"date":"2022-06-21","close":27179.4355},{"date":"2022-06-22","close":25757.2559},{"date":"2022-06-23","close":25796.7617},{"date":"2022-06-24","close":27495.4746},{"date":"2022-06-27","close":27930.0312},{"date":"2022-06-28","close":27969.5352},{"date":"2022-06-29","close":28127.5586},{"date":"2022-06-30","close":28759.6367},{"date":"2022-07-01","close":28404.0938},{"date":"2022-07-04","close":27534.9805},{"date":"2022-07-05","close":27811.5176},{"date":"2022-07-06","close":26310.3281},{"date":"2022-07-07","close":26468.3477},{"date":"2022-07-08","close":26547.3555},{"date":"2022-07-11","close":26468.3477},{"date":"2022-07-12","close":25954.7832},{"date":"2022-07-13","close":25796.7617},{"date":"2022-07-14","close":26902.9023},{"date":"2022-07-15","close":26310.3281},{"date":"2022-07-18","close":26586.8613},{"date":"2022-07-19","close":26863.3965},{"date":"2022-07-20","close":26784.3867},{"date":"2022-07-21","close":26468.3477},{"date":"2022-07-22","close":26863.3965},{"date":"2022-07-25","close":28522.6055},{"date":"2022-07-26","close":27416.4668},{"date":"2022-07-27","close":26902.9023},{"date":"2022-07-28","close":26902.9023},{"date":"2022-07-29","close":27574.4863},{"date":"2022-08-01","close":28680.625},{"date":"2022-08-02","close":28838.6465},{"date":"2022-08-03","close":29747.2617},{"date":"2022-08-04","close":30813.8965},{"date":"2022-08-05","close":31366.9648},{"date":"2022-08-08","close":30260.8262},{"date":"2022-08-09","close":30774.3906},{"date":"2022-08-10","close":29944.7871},{"date":"2022-08-11","close":30616.3691},{"date":"2022-08-12","close":31327.459},{"date":"2022-08-16","close":31524.9863},{"date":"2022-08-17","close":30971.916},{"date":"2022-08-18","close":30932.4141},{"date":"2022-08-19","close":31366.9648},{"date":"2022-08-22","close":30418.8438},{"date":"2022-08-23","close":29826.2734},{"date":"2022-08-24","close":29628.7441},{"date":"2022-08-25","close":29391.7148},{"date":"2022-08-26","close":29549.7363},{"date":"2022-08-29","close":29944.7871},{"date":"2022-08-30","close":29589.2402},{"date":"2022-08-31","close":29589.2402},{"date":"2022-09-01","close":28838.6465},{"date":"2022-09-02","close":28443.5996},{"date":"2022-09-05","close":27653.4961},{"date":"2022-09-06","close":28048.5469},{"date":"2022-09-07","close":27613.9922},{"date":"2022-09-08","close":27653.4961},{"date":"2022-09-13","close":28127.5586},{"date":"2022-09-14","close":27890.5254},{"date":"2022-09-15","close":27930.0312},{"date":"2022-09-16","close":27455.9727},{"date":"2022-09-19","close":26428.8418},{"date":"2022-09-20","close":26468.3477},{"date":"2022-09-21","close":26152.3066},{"date":"2022-09-22","close":26033.791},{"date":"2022-09-23","close":25362.2051},{"date":"2022-09-26","close":23900.5215},{"date":"2022-09-27","close":24137.5527},{"date":"2022-09-28","close":23979.5312},{"date":"2022-09-29","close":23900.5215},{"date":"2022-09-30","close":24295.5723},{"date":"2022-10-04","close":25164.6836},{"date":"2022-10-05","close":25243.6914},{"date":"2022-10-06","close":25401.7109},{"date":"2022-10-07","close":26744.8809},{"date":"2022-10-11","close":25836.2676},{"date":"2022-10-12","close":25204.1875},{"date":"2022-10-13","close":23861.0176},{"date":"2022-10-14","close":24256.0664},{"date":"2022-10-17","close":24177.0586},{"date":"2022-10-18","close":25204.1875},{"date":"2022-10-19","close":24730.127},{"date":"2022-10-20","close":23742.502},{"date":"2022-10-21","close":23544.9766},{"date":"2022-10-24","close":23386.959},{"date":"2022-10-25","close":24690.623},{"date":"2022-10-26","close":24848.6426},{"date":"2022-10-27","close":24532.6035},{"date":"2022-10-28","close":24651.1172},{"date":"2022-10-31","close":24809.1367},{"date":"2022-11-01","close":25204.1875},{"date":"2022-11-02","close":25125.1777},{"date":"2022-11-03","close":25243.6914},{"date":"2022-11-04","close":25322.7012},{"date":"2022-11-07","close":25164.6836},{"date":"2022-11-08","close":25441.2168},{"date":"2022-11-09","close":25875.7715},{"date":"2022-11-10","close":25678.2461},{"date":"2022-11-11","close":25717.75},{"date":"2022-11-14","close":25599.2383},{"date":"2022-11-15","close":25915.2773},{"date":"2022-11-16","close":27337.457},{"date":"2022-11-17","close":27969.5352},{"date":"2022-11-18","close":27416.4668},{"date":"2022-11-21","close":26626.3672},{"date":"2022-11-22","close":26231.3164},{"date":"2022-11-23","close":26744.8809},{"date":"2022-11-24","close":26863.3965},{"date":"2022-11-25","close":27179.4355},{"date":"2022-11-28","close":26073.2969},{"date":"2022-11-29","close":26744.8809},{"date":"2022-11-30","close":27653.4961},{"date":"2022-12-01","close":27574.4863},{"date":"2022-12-02","close":27139.9316},{"date":"2022-12-05","close":26863.3965},{"date":"2022-12-06","close":26428.8418},{"date":"2022-12-07","close":26073.2969},{"date":"2022-12-08","close":25085.6719},{"date":"2022-12-09","close":25480.7227},{"date":"2022-12-12","close":25915.2773},{"date":"2022-12-13","close":26270.8223},{"date":"2022-12-14","close":26665.8711},{"date":"2022-12-15","close":26270.8223},{"date":"2022-12-16","close":26191.8105},{"date":"2022-12-19","close":26705.377},{"date":"2022-12-20","close":27416.4668},{"date":"2022-12-21","close":26784.3867},{"date":"2022-12-22","close":26823.8926},{"date":"2022-12-23","close":26626.3672},{"date":"2022-12-26","close":26665.8711},{"date":"2022-12-27","close":27297.9512},{"date":"2022-12-28","close":26550.0605},{"date":"2022-12-29","close":25719.0742},{"date":"2023-01-02","close":24597.2402},{"date":"2023-01-03","close":24680.3379},{"date":"2023-01-04","close":24929.6348},{"date":"2023-01-05","close":25178.9316},{"date":"2023-01-06","close":25303.5801},{"date":"2023-01-09","close":25635.9746},{"date":"2023-01-10","close":25635.9746},{"date":"2023-01-11","close":25719.0742},{"date":"2023-01-12","close":25926.8223},{"date":"2023-01-13","close":25926.8223},{"date":"2023-01-16","close":25594.4277},{"date":"2023-01-17","close":25469.7793},{"date":"2023-01-18","close":25469.7793},{"date":"2023-01-19","close":25428.2285},{"date":"2023-01-20","close":25137.3828},{"date":"2023-01-25","close":25220.4824},{"date":"2023-01-26","close":25262.0293},{"date":"2023-01-27","close":25345.1289},{"date":"2023-01-30","close":26259.2168},{"date":"2023-01-31","close":26882.457},{"date":"2023-02-01","close":26591.6113},{"date":"2023-02-02","close":26217.666},{"date":"2023-02-03","close":26217.666},{"date":"2023-02-06","close":26300.7656},{"date":"2023-02-07","close":25926.8223},{"date":"2023-02-08","close":26051.4707},{"date":"2023-02-09","close":25926.8223},{"date":"2023-02-10","close":25885.2715},{"date":"2023-02-13","close":25428.2285},{"date":"2023-02-14","close":25511.3301},{"date":"2023-02-15","close":25054.2852},{"date":"2023-02-16","close":25345.1289},{"date":"2023-02-17","close":25178.9316},{"date":"2023-02-20","close":25262.0293},{"date":"2023-02-21","close":25262.0293},{"date":"2023-02-22","close":24888.0879},{"date":"2023-02-23","close":25012.7344},{"date":"2023-02-24","close":25178.9316},{"date":"2023-02-27","close":25178.9316},{"date":"2023-02-28","close":26051.4707},{"date":"2023-03-02","close":25926.8223},{"date":"2023-03-03","close":26134.5684},{"date":"2023-03-06","close":25760.625},{"date":"2023-03-07","close":25843.7227},{"date":"2023-03-08","close":25760.625},{"date":"2023-03-09","close":25843.7227},{"date":"2023-03-10","close":25386.6797},{"date":"2023-03-13","close":25054.2852},{"date":"2023-03-14","close":24431.043},{"date":"2023-03-15","close":24597.2402},{"date":"2023-03-16","close":24888.0879},{"date":"2023-03-17","close":25262.0293},{"date":"2023-03-20","close":25178.9316},{"date":"2023-03-21","close":25054.2852},{"date":"2023-03-22","close":24929.6348},{"date":"2023-03-23","close":24721.8887},{"date":"2023-03-24","close":25012.7344},{"date":"2023-03-27","close":24638.791},{"date":"2023-03-28","close":25386.6797},{"date":"2023-03-29","close":25760.625},{"date":"2023-03-30","close":25760.625},{"date":"2023-03-31","close":25262.0293},{"date":"2023-04-03","close":25054.2852},{"date":"2023-04-04","close":25428.2285},{"date":"2023-04-05","close":25054.2852},{"date":"2023-04-06","close":24846.5371},{"date":"2023-04-07","close":25012.7344},{"date":"2023-04-10","close":24597.2402},{"date":"2023-04-11","close":25012.7344},{"date":"2023-04-12","close":25054.2852},{"date":"2023-04-13","close":25178.9316},{"date":"2023-04-14","close":25345.1289},{"date":"2023-04-17","close":25469.7793},{"date":"2023-04-18","close":25303.5801},{"date":"2023-04-19","close":26134.5684},{"date":"2023-04-20","close":25552.877},{"date":"2023-04-21","close":25262.0293},{"date":"2023-04-24","close":25345.1289},{"date":"2023-04-25","close":24846.5371},{"date":"2023-04-26","close":24846.5371},{"date":"2023-04-27","close":24763.4375},{"date":"2023-04-28","close":24347.9434},{"date":"2023-05-02","close":24680.3379},{"date":"2023-05-03","close":24638.791},{"date":"2023-05-04","close":24555.6934},{"date":"2023-05-08","close":24514.1426},{"date":"2023-05-09","close":24223.2969},{"date":"2023-05-10","close":23766.252},{"date":"2023-05-11","close":24015.5488},{"date":"2023-05-12","close":24015.5488},{"date":"2023-05-15","close":23807.8027},{"date":"2023-05-16","close":23101.4629},{"date":"2023-05-17","close":23101.4629},{"date":"2023-05-18","close":23101.4629},{"date":"2023-05-19","close":22852.166},{"date":"2023-05-22","close":22810.6172},{"date":"2023-05-23","close":23184.5625},{"date":"2023-05-24","close":22893.7148},{"date":"2023-05-25","close":22893.7148},{"date":"2023-05-26","close":22852.166},{"date":"2023-05-30","close":22852.166},{"date":"2023-05-31","close":22685.9688},{"date":"2023-06-01","close":22685.9688},{"date":"2023-06-02","close":22769.0684},{"date":"2023-06-05","close":22727.5176},{"date":"2023-06-07","close":22810.6172},{"date":"2023-06-08","close":22561.3203},{"date":"2023-06-09","close":22810.6172},{"date":"2023-06-12","close":22602.8711},{"date":"2023-06-13","close":22436.6719},{"date":"2023-06-14","close":22145.8262},{"date":"2023-06-15","close":21854.9824},{"date":"2023-06-16","close":21730.332},{"date":"2023-06-19","close":21771.8828},{"date":"2023-06-20","close":21854.9824},{"date":"2023-06-21","close":21688.7852},{"date":"2023-06-22","close":21771.8828},{"date":"2023-06-23","close":21771.8828},{"date":"2023-06-26","close":21522.5859},{"date":"2023-06-27","close":21854.9824},{"date":"2023-06-28","close":22021.1797},{"date":"2023-06-29","close":21813.4316},{"date":"2023-06-30","close":21688.7852},{"date":"2023-07-03","close":21647.2344},{"date":"2023-07-04","close":21273.2891},{"date":"2023-07-05","close":20940.8945},{"date":"2023-07-06","close":19943.709},{"date":"2023-07-07","close":19902.1602},{"date":"2023-07-10","close":20193.0039},{"date":"2023-07-11","close":20566.9492},{"date":"2023-07-12","close":20608.498},{"date":"2023-07-13","close":21314.8398},{"date":"2023-07-14","close":21148.6406},{"date":"2023-07-17","close":21190.1895},{"date":"2023-07-18","close":20940.8945},{"date":"2023-07-19","close":20857.7949},{"date":"2023-07-20","close":20857.7949},{"date":"2023-07-21","close":20857.7949},{"date":"2023-07-24","close":20857.7949},{"date":"2023-07-25","close":20982.4453},{"date":"2023-07-26","close":20442.3027},{"date":"2023-07-27","close":20442.3027},{"date":"2023-07-28","close":20608.498},{"date":"2023-07-31","close":20650.0488},{"date":"2023-08-01","close":20525.3984},{"date":"2023-08-02","close":20442.3027},{"date":"2023-08-03","close":21231.7402},{"date":"2023-08-04","close":21397.9395},{"date":"2023-08-07","close":21688.7852},{"date":"2023-08-08","close":21564.1348},{"date":"2023-08-09","close":21647.2344},{"date":"2023-08-10","close":21605.6855},{"date":"2023-08-11","close":21854.9824},{"date":"2023-08-14","close":21813.4316},{"date":"2023-08-16","close":21231.7402},{"date":"2023-08-17","close":20940.8945},{"date":"2023-08-18","close":21314.8398},{"date":"2023-08-21","close":21273.2891},{"date":"2023-08-22","close":20982.4453},{"date":"2023-08-23","close":20650.0488},{"date":"2023-08-24","close":20608.498},{"date":"2023-08-25","close":20691.5977},{"date":"2023-08-28","close":21065.543},{"date":"2023-08-29","close":21481.0352},{"date":"2023-08-30","close":21688.7852},{"date":"2023-08-31","close":21854.9824},{"date":"2023-09-01","close":21397.9395},{"date":"2023-09-04","close":21356.3887},{"date":"2023-09-05","close":21023.9922},{"date":"2023-09-06","close":20982.4453},{"date":"2023-09-07","close":20733.1484},{"date":"2023-09-08","close":22187.377},{"date":"2023-09-11","close":22187.377},{"date":"2023-09-12","close":21771.8828},{"date":"2023-09-13","close":21771.8828},{"date":"2023-09-14","close":22395.1211},{"date":"2023-09-15","close":22353.5742},{"date":"2023-09-18","close":22228.9258},{"date":"2023-09-19","close":22145.8262},{"date":"2023-09-20","close":22644.4199},{"date":"2023-09-21","close":22228.9258},{"date":"2023-09-22","close":21854.9824},{"date":"2023-09-25","close":21854.9824},{"date":"2023-09-26","close":21522.5859},{"date":"2023-09-27","close":21356.3887},{"date":"2023-10-04","close":20525.3984},{"date":"2023-10-05","close":19985.2598},{"date":"2023-10-06","close":20276.1035},{"date":"2023-10-10","close":21190.1895},{"date":"2023-10-11","close":21439.4863},{"date":"2023-10-12","close":21771.8828},{"date":"2023-10-13","close":21854.9824},{"date":"2023-10-16","close":21439.4863},{"date":"2023-10-17","close":21938.0801},{"date":"2023-10-18","close":22187.377},{"date":"2023-10-19","close":21605.6855},{"date":"2023-10-20","close":21979.6289},{"date":"2023-10-23","close":21481.0352},{"date":"2023-10-24","close":21439.4863},{"date":"2023-10-25","close":21771.8828},{"date":"2023-10-26","close":22312.0254},{"date":"2023-10-27","close":22104.2773},{"date":"2023-10-30","close":22893.7148},{"date":"2023-10-31","close":22395.1211},{"date":"2023-11-01","close":22976.8145},{"date":"2023-11-02","close":22561.3203},{"date":"2023-11-03","close":22685.9688},{"date":"2023-11-06","close":22685.9688},{"date":"2023-11-07","close":22353.5742},{"date":"2023-11-08","close":22436.6719},{"date":"2023-11-09","close":22685.9688},{"date":"2023-11-10","close":22353.5742},{"date":"2023-11-13","close":22602.8711},{"date":"2023-11-14","close":22810.6172},{"date":"2023-11-15","close":23018.3633},{"date":"2023-11-16","close":24015.5488},{"date":"2023-11-17","close":23516.957},{"date":"2023-11-20","close":23558.5078},{"date":"2023-11-21","close":23101.4629},{"date":"2023-11-22","close":23184.5625},{"date":"2023-11-23","close":22935.2656},{"date":"2023-11-24","close":23641.6055},{"date":"2023-11-27","close":23849.3516},{"date":"2023-11-28","close":23350.7578},{"date":"2023-11-29","close":24181.748},{"date":"2023-11-30","close":23974.0},{"date":"2023-12-01","close":24140.1992},{"date":"2023-12-04","close":24680.3379},{"date":"2023-12-05","close":24223.2969},{"date":"2023-12-06","close":24015.5488},{"date":"2023-12-07","close":24015.5488},{"date":"2023-12-08","close":23724.7051},{"date":"2023-12-11","close":23766.252},{"date":"2023-12-12","close":23724.7051},{"date":"2023-12-13","close":23059.9121},{"date":"2023-12-14","close":23184.5625},{"date":"2023-12-15","close":23143.0117},{"date":"2023-12-18","close":23226.1113},{"date":"2023-12-19","close":23143.0117},{"date":"2023-12-20","close":23309.209},{"date":"2023-12-21","close":23143.0117},{"date":"2023-12-22","close":23309.209},{"date":"2023-12-26","close":23475.4082},{"date":"2023-12-27","close":23652.2461},{"date":"2023-12-28","close":24138.5547},{"date":"2024-01-02","close":23475.4062},{"date":"2024-01-03","close":23475.4062},{"date":"2024-01-04","close":23254.3594},{"date":"2024-01-05","close":22944.8887},{"date":"2024-01-08","close":22768.0508},{"date":"2024-01-09","close":22856.4688},{"date":"2024-01-10","close":22768.0508},{"date":"2024-01-11","close":22370.1602},{"date":"2024-01-12","close":22149.1133},{"date":"2024-01-15","close":22193.3223},{"date":"2024-01-16","close":22060.6934},{"date":"2024-01-17","close":21707.0156},{"date":"2024-01-18","close":21309.127},{"date":"2024-01-19","close":20911.2383},{"date":"2024-01-22","close":20822.8184},{"date":"2024-01-23","close":20690.1895},{"date":"2024-01-24","close":20557.5586},{"date":"2024-01-25","close":20557.5586},{"date":"2024-01-26","close":20690.1895},{"date":"2024-01-29","close":21353.3359},{"date":"2024-01-30","close":21264.918},{"date":"2024-01-31","close":21264.918},{"date":"2024-02-01","close":21397.5449},{"date":"2024-02-02","close":21397.5449},{"date":"2024-02-05","close":21264.918},{"date":"2024-02-06","close":20822.8184},{"date":"2024-02-07","close":20955.4473},{"date":"2024-02-08","close":20911.2383},{"date":"2024-02-13","close":20999.6582},{"date":"2024-02-14","close":20867.0273},{"date":"2024-02-15","close":20690.1895},{"date":"2024-02-16","close":20778.6094},{"date":"2024-02-19","close":21618.5957},{"date":"2024-02-20","close":21043.8672},{"date":"2024-02-21","close":21309.127},{"date":"2024-02-22","close":21220.707},{"date":"2024-02-23","close":21220.707},{"date":"2024-02-26","close":20867.0273},{"date":"2024-02-27","close":20645.9785},{"date":"2024-02-28","close":20645.9785},{"date":"2024-02-29","close":20469.1387},{"date":"2024-03-04","close":20292.3008},{"date":"2024-03-05","close":20115.4609},{"date":"2024-03-06","close":20513.3496},{"date":"2024-03-07","close":20424.9297},{"date":"2024-03-08","close":20557.5586},{"date":"2024-03-11","close":20955.4473},{"date":"2024-03-12","close":20822.8184},{"date":"2024-03-13","close":20513.3496},{"date":"2024-03-14","close":20469.1387},{"date":"2024-03-15","close":20248.0918},{"date":"2024-03-18","close":20248.0918},{"date":"2024-03-19","close":19894.4121},{"date":"2024-03-20","close":19805.9941},{"date":"2024-03-21","close":19894.4121},{"date":"2024-03-22","close":19982.832},{"date":"2024-03-25","close":20027.041},{"date":"2024-03-26","close":20203.8809},{"date":"2024-03-27","close":19805.9941},{"date":"2024-03-28","close":19850.2031},{"date":"2024-03-29","close":19761.7832},{"date":"2024-04-01","close":19805.9941},{"date":"2024-04-02","close":19584.9434},{"date":"2024-04-03","close":19319.6855},{"date":"2024-04-04","close":19187.0566},{"date":"2024-04-05","close":19982.832},{"date":"2024-04-08","close":19629.1543},{"date":"2024-04-09","close":19540.7344},{"date":"2024-04-11","close":19408.1035},{"date":"2024-04-12","close":19805.9941},{"date":"2024-04-15","close":20203.8809},{"date":"2024-04-16","close":19894.4121},{"date":"2024-04-17","close":19805.9941},{"date":"2024-04-18","close":19805.9941},{"date":"2024-04-19","close":19938.6211},{"date":"2024-04-22","close":20292.3008},{"date":"2024-04-23","close":22193.3223},{"date":"2024-04-24","close":23342.7773},{"date":"2024-04-25","close":22900.6797},{"date":"2024-04-26","close":22812.2598},{"date":"2024-04-29","close":22060.6934},{"date":"2024-04-30","close":21795.4355},{"date":"2024-05-02","close":21485.9648},{"date":"2024-05-03","close":22060.6934},{"date":"2024-05-07","close":22060.6934},{"date":"2024-05-08","close":21972.2734},{"date":"2024-05-09","close":22370.1602},{"date":"2024-05-10","close":22414.3711},{"date":"2024-05-13","close":22016.4824},{"date":"2024-05-14","close":21972.2734},{"date":"2024-05-16","close":22989.0996},{"date":"2024-05-17","close":23254.3594},{"date":"2024-05-20","close":22635.4199},{"date":"2024-05-21","close":22547.0},{"date":"2024-05-22","close":24094.3438},{"date":"2024-05-23","close":24492.2324},{"date":"2024-05-24","close":24094.3438},{"date":"2024-05-27","close":25022.75},{"date":"2024-05-28","close":24669.0723},{"date":"2024-05-29","close":23873.2949},{"date":"2024-05-30","close":23431.1973},{"date":"2024-05-31","close":23475.4062},{"date":"2024-06-03","close":23784.877},{"date":"2024-06-04","close":23431.1973},{"date":"2024-06-05","close":23077.5195},{"date":"2024-06-07","close":22944.8887},{"date":"2024-06-10","close":22989.0996},{"date":"2024-06-11","close":22768.0508},{"date":"2024-06-12","close":23386.9863},{"date":"2024-06-13","close":23165.9395},{"date":"2024-06-14","close":23386.9863},{"date":"2024-06-17","close":23652.2461},{"date":"2024-06-18","close":24138.5547},{"date":"2024-06-19","close":23386.9863},{"date":"2024-06-20","close":23386.9863},{"date":"2024-06-21","close":23342.7773},{"date":"2024-06-24","close":22635.4199},{"date":"2024-06-25","close":22370.1602},{"date":"2024-06-26","close":22370.1602},{"date":"2024-06-27","close":22149.1133},{"date":"2024-06-28","close":22237.5332},{"date":"2024-07-01","close":22016.4824},{"date":"2024-07-02","close":21972.2734},{"date":"2024-07-03","close":21751.2246},{"date":"2024-07-04","close":21839.6426},{"date":"2024-07-05","close":22060.6934},{"date":"2024-07-08","close":22281.7422},{"date":"2024-07-09","close":22060.6934},{"date":"2024-07-10","close":22193.3223},{"date":"2024-07-11","close":22104.9023},{"date":"2024-07-12","close":21972.2734},{"date":"2024-07-15","close":21972.2734},{"date":"2024-07-16","close":21972.2734},{"date":"2024-07-17","close":22104.9023},{"date":"2024-07-18","close":22679.6309},{"date":"2024-07-19","close":22414.3711},{"date":"2024-07-22","close":22325.9531},{"date":"2024-07-23","close":23696.457},{"date":"2024-07-24","close":24094.3438},{"date":"2024-07-25","close":24271.1836},{"date":"2024-07-26","close":23696.457},{"date":"2024-07-29","close":23961.7148},{"date":"2024-07-30","close":24005.9238},{"date":"2024-07-31","close":23961.7148},{"date":"2024-08-01","close":24359.6016},{"date":"2024-08-02","close":23563.8262},{"date":"2024-08-05","close":21707.0156},{"date":"2024-08-06","close":22635.4199},{"date":"2024-08-07","close":23829.084},{"date":"2024-08-08","close":23696.457},{"date":"2024-08-09","close":23784.877},{"date":"2024-08-12","close":23873.2949},{"date":"2024-08-13","close":23740.666},{"date":"2024-08-14","close":23961.7148},{"date":"2024-08-16","close":23873.2949},{"date":"2024-08-19","close":23873.2949},{"date":"2024-08-20","close":24624.8613},{"date":"2024-08-21","close":25199.5898},{"date":"2024-08-22","close":25111.1699},{"date":"2024-08-23","close":25111.1699},{"date":"2024-08-26","close":24713.2812},{"date":"2024-08-27","close":25022.75},{"date":"2024-08-28","close":24757.4922},{"date":"2024-08-29","close":25066.9609},{"date":"2024-08-30","close":24934.3301},{"date":"2024-09-02","close":24801.6992},{"date":"2024-09-03","close":25022.75},{"date":"2024-09-04","close":24315.3926},{"date":"2024-09-05","close":24226.9746},{"date":"2024-09-06","close":23961.7148},{"date":"2024-09-09","close":24359.6016},{"date":"2024-09-10","close":23961.7148},{"date":"2024-09-11","close":24315.3926},{"date":"2024-09-12","close":24226.9746},{"date":"2024-09-13","close":24271.1836},{"date":"2024-09-19","close":24182.7637},{"date":"2024-09-20","close":24271.1836},{"date":"2024-09-23","close":24978.541},{"date":"2024-09-24","close":24934.3301},{"date":"2024-09-25","close":24713.2812},{"date":"2024-09-26","close":25155.3809},{"date":"2024-09-27","close":25243.8008},{"date":"2024-09-30","close":24757.4922},{"date":"2024-10-02","close":24934.3301},{"date":"2024-10-04","close":24713.2812},{"date":"2024-10-07","close":25464.8477},{"date":"2024-10-08","close":25243.8008},{"date":"2024-10-10","close":25022.75},{"date":"2024-10-11","close":24890.1191},{"date":"2024-10-14","close":24713.2812},{"date":"2024-10-15","close":25199.5898},{"date":"2024-10-16","close":26614.3027},{"date":"2024-10-17","close":26216.416},{"date":"2024-10-18","close":25995.3652},{"date":"2024-10-21","close":25597.4785},{"date":"2024-10-22","close":25597.4785},{"date":"2024-10-23","close":25464.8477},{"date":"2024-10-24","close":25288.0078},{"date":"2024-10-25","close":24757.4922},{"date":"2024-10-28","close":24580.6523},{"date":"2024-10-29","close":24580.6523},{"date":"2024-10-30","close":24580.6523},{"date":"2024-10-31","close":23519.6172},{"date":"2024-11-01","close":23431.1973},{"date":"2024-11-04","close":23342.7773},{"date":"2024-11-05","close":23210.1484},{"date":"2024-11-06","close":23077.5195},{"date":"2024-11-07","close":22856.4688},{"date":"2024-11-08","close":22944.8887},{"date":"2024-11-11","close":22900.6797},{"date":"2024-11-12","close":22414.3711},{"date":"2024-11-13","close":22414.3711},{"date":"2024-11-14","close":22812.2598},{"date":"2024-11-15","close":22193.3223},{"date":"2024-11-18","close":22502.791},{"date":"2024-11-19","close":22812.2598},{"date":"2024-11-20","close":22768.0508},{"date":"2024-11-21","close":22900.6797},{"date":"2024-11-22","close":23033.3086},{"date":"2024-11-25","close":23077.5195},{"date":"2024-11-26","close":23165.9395},{"date":"2024-11-27","close":23165.9395},{"date":"2024-11-28","close":23077.5195},{"date":"2024-11-29","close":22547.0},{"date":"2024-12-02","close":22104.9023},{"date":"2024-12-03","close":22679.6309},{"date":"2024-12-04","close":22414.3711},{"date":"2024-12-05","close":21972.2734},{"date":"2024-12-06","close":21928.0625},{"date":"2024-12-09","close":20822.8184},{"date":"2024-12-10","close":21397.5449},{"date":"2024-12-11","close":22104.9023},{"date":"2024-12-12","close":22281.7422},{"date":"2024-12-13","close":22370.1602},{"date":"2024-12-16","close":22635.4199},{"date":"2024-12-17","close":23033.3086},{"date":"2024-12-18","close":23342.7773},{"date":"2024-12-19","close":23342.7773},{"date":"2024-12-20","close":22723.8398},{"date":"2024-12-23","close":23386.9863},{"date":"2024-12-24","close":23431.1973},{"date":"2024-12-26","close":23519.6172},{"date":"2024-12-27","close":23708.5293},{"date":"2024-12-30","close":23330.7031},{"date":"2025-01-02","close":23094.5625},{"date":"2025-01-03","close":23377.9316},{"date":"2025-01-06","close":23189.0195},{"date":"2025-01-07","close":23236.248},{"date":"2025-01-08","close":23047.3359},{"date":"2025-01-09","close":22763.9668},{"date":"2025-01-10","close":23094.5625},{"date":"2025-01-13","close":23236.248},{"date":"2025-01-14","close":23425.1602},{"date":"2025-01-15","close":23094.5625},{"date":"2025-01-16","close":23000.1074},{"date":"2025-01-17","close":23141.791},{"date":"2025-01-20","close":23141.791},{"date":"2025-01-21","close":22858.4219},{"date":"2025-01-22","close":22622.2812},{"date":"2025-01-23","close":22197.2285},{"date":"2025-01-24","close":22386.1406},{"date":"2025-01-31","close":22291.6855},{"date":"2025-02-03","close":21866.6309},{"date":"2025-02-04","close":21772.1758},{"date":"2025-02-05","close":22433.3691},{"date":"2025-02-06","close":22433.3691},{"date":"2025-02-07","close":21866.6309},{"date":"2025-02-10","close":21913.8594},{"date":"2025-02-11","close":21772.1758},{"date":"2025-02-12","close":21583.2617},{"date":"2025-02-13","close":21536.0352},{"date":"2025-02-14","close":21394.3496},{"date":"2025-02-17","close":21724.9473},{"date":"2025-02-18","close":21724.9473},{"date":"2025-02-19","close":21866.6309},{"date":"2025-02-20","close":21913.8594},{"date":"2025-02-21","close":22150.0},{"date":"2025-02-24","close":22102.7715},{"date":"2025-02-25","close":22291.6855},{"date":"2025-02-26","close":22055.5449},{"date":"2025-02-27","close":22102.7715},{"date":"2025-02-28","close":21772.1758},{"date":"2025-03-04","close":21630.4902},{"date":"2025-03-05","close":21961.0879},{"date":"2025-03-06","close":21819.4023},{"date":"2025-03-07","close":21961.0879},{"date":"2025-03-10","close":21772.1758},{"date":"2025-03-11","close":21677.7188},{"date":"2025-03-12","close":21677.7188},{"date":"2025-03-13","close":21630.4902},{"date":"2025-03-14","close":21772.1758},{"date":"2025-03-17","close":21866.6309},{"date":"2025-03-18","close":21819.4023},{"date":"2025-03-19","close":21677.7188},{"date":"2025-03-20","close":21677.7188},{"date":"2025-03-21","close":21441.5781},{"date":"2025-03-24","close":21441.5781},{"date":"2025-03-25","close":21252.666},{"date":"2025-03-26","close":21394.3496},{"date":"2025-03-27","close":21347.1211},{"date":"2025-03-28","close":21347.1211},{"date":"2025-03-31","close":20922.0684},{"date":"2025-04-01","close":20402.5586},{"date":"2025-04-02","close":20497.0156},{"date":"2025-04-03","close":20544.2441},{"date":"2025-04-04","close":20591.4707},{"date":"2025-04-07","close":19741.3652},{"date":"2025-04-08","close":19930.2773},{"date":"2025-04-09","close":19646.9082},{"date":"2025-04-10","close":20355.3301},{"date":"2025-04-11","close":20638.6992},{"date":"2025-04-14","close":20591.4707},{"date":"2025-04-15","close":20922.0684},{"date":"2025-04-16","close":20922.0684},{"date":"2025-04-17","close":21158.209},{"date":"2025-04-18","close":21488.8066},{"date":"2025-04-21","close":21536.0352},{"date":"2025-04-22","close":21536.0352},{"date":"2025-04-23","close":21299.8945},{"date":"2025-04-24","close":21488.8066},{"date":"2025-04-25","close":21724.9473},{"date":"2025-04-28","close":21913.8594},{"date":"2025-04-29","close":21961.0879},{"date":"2025-04-30","close":21961.0879},{"date":"2025-05-02","close":21819.4023},{"date":"2025-05-07","close":22055.5449},{"date":"2025-05-08","close":22244.457},{"date":"2025-05-09","close":22008.3164},{"date":"2025-05-12","close":22102.7715},{"date":"2025-05-13","close":22197.2285},{"date":"2025-05-14","close":22150.0},{"date":"2025-05-15","close":22055.5449},{"date":"2025-05-16","close":22150.0},{"date":"2025-05-19","close":21961.0879},{"date":"2025-05-20","close":22150.0},{"date":"2025-05-21","close":22150.0},{"date":"2025-05-22","close":21961.0879},{"date":"2025-05-23","close":22480.5977},{"date":"2025-05-26","close":22150.0},{"date":"2025-05-27","close":22102.7715},{"date":"2025-05-28","close":22386.1406},{"date":"2025-05-29","close":22858.4219},{"date":"2025-05-30","close":22905.6504},{"date":"2025-06-02","close":22858.4219},{"date":"2025-06-04","close":23377.9316},{"date":"2025-06-05","close":23330.7031},{"date":"2025-06-09","close":23708.5293},{"date":"2025-06-10","close":24039.127},{"date":"2025-06-11","close":23944.6699},{"date":"2025-06-12","close":24275.2676},{"date":"2025-06-13","close":23614.0723},{"date":"2025-06-16","close":23377.9316},{"date":"2025-06-17","close":23000.1074},{"date":"2025-06-18","close":22905.6504},{"date":"2025-06-19","close":23141.791},{"date":"2025-06-20","close":23377.9316},{"date":"2025-06-23","close":23047.3359},{"date":"2025-06-24","close":23755.7578},{"date":"2025-06-25","close":23944.6699},{"date":"2025-06-26","close":23850.2129},{"date":"2025-06-27","close":23189.0195},{"date":"2025-06-30","close":23189.0195},{"date":"2025-07-01","close":23614.0723},{"date":"2025-07-02","close":23897.4414},{"date":"2025-07-03","close":24322.4941},{"date":"2025-07-04","close":24180.8105},{"date":"2025-07-07","close":24086.3535},{"date":"2025-07-08","close":24133.582},{"date":"2025-07-09","close":24464.1797},{"date":"2025-07-10","close":24700.3203},{"date":"2025-07-11","close":24842.0039},{"date":"2025-07-14","close":25172.6016},{"date":"2025-07-15","close":25267.0586},{"date":"2025-07-16","close":24936.4609},{"date":"2025-07-17","close":24842.0039},{"date":"2025-07-18","close":24983.6895},{"date":"2025-07-21","close":25219.8301},{"date":"2025-07-22","close":24936.4609},{"date":"2025-07-23","close":24889.2324},{"date":"2025-07-24","close":24369.7227},{"date":"2025-07-25","close":24086.3535},{"date":"2025-07-28","close":23519.6172},{"date":"2025-07-29","close":23425.1602},{"date":"2025-07-30","close":23189.0195},{"date":"2025-07-31","close":23141.791},{"date":"2025-08-01","close":22433.3691},{"date":"2025-08-04","close":22716.7383},{"date":"2025-08-05","close":22952.8789},{"date":"2025-08-06","close":23189.0195},{"date":"2025-08-07","close":23189.0195},{"date":"2025-08-08","close":22811.1934},{"date":"2025-08-11","close":22811.1934},{"date":"2025-08-12","close":22952.8789},{"date":"2025-08-13","close":22669.5098},{"date":"2025-08-14","close":22763.9668},{"date":"2025-08-18","close":22150.0},{"date":"2025-08-19","close":22102.7715},{"date":"2025-08-20","close":22055.5449},{"date":"2025-08-21","close":22008.3164},{"date":"2025-08-22","close":22008.3164},{"date":"2025-08-25","close":22008.3164},{"date":"2025-08-26","close":21819.4023},{"date":"2025-08-27","close":21724.9473},{"date":"2025-08-28","close":21724.9473},{"date":"2025-08-29","close":21677.7188},{"date":"2025-09-01","close":21488.8066},{"date":"2025-09-02","close":21394.3496},{"date":"2025-09-03","close":21441.5781},{"date":"2025-09-04","close":21630.4902},{"date":"2025-09-05","close":21961.0879},{"date":"2025-09-08","close":21819.4023},{"date":"2025-09-09","close":22008.3164},{"date":"2025-09-10","close":22055.5449},{"date":"2025-09-11","close":22102.7715},{"date":"2025-09-12","close":22386.1406},{"date":"2025-09-15","close":22480.5977},{"date":"2025-09-16","close":22433.3691},{"date":"2025-09-17","close":22244.457},{"date":"2025-09-18","close":22338.9121},{"date":"2025-09-19","close":23250.0},{"date":"2025-09-22","close":21961.0879},{"date":"2025-09-23","close":22008.3164},{"date":"2025-09-24","close":21772.1758},{"date":"2025-09-25","close":21772.1758},{"date":"2025-09-26","close":21630.4902},{"date":"2025-09-29","close":21630.4902},{"date":"2025-09-30","close":21677.7188},{"date":"2025-10-01","close":21772.1758},{"date":"2025-10-02","close":21866.6309},{"date":"2025-10-10","close":21724.9473},{"date":"2025-10-13","close":21630.4902},{"date":"2025-10-14","close":21677.7188},{"date":"2025-10-15","close":21536.0352},{"date":"2025-10-16","close":21866.6309},{"date":"2025-10-17","close":21677.7188},{"date":"2025-10-20","close":21724.9473},{"date":"2025-10-21","close":21724.9473},{"date":"2025-10-22","close":22008.3164},{"date":"2025-10-23","close":21913.8594},{"date":"2025-10-24","close":21961.0879},{"date":"2025-10-27","close":21913.8594},{"date":"2025-10-28","close":21819.4023},{"date":"2025-10-29","close":21677.7188},{"date":"2025-10-30","close":21488.8066},{"date":"2025-10-31","close":21347.1211},{"date":"2025-11-03","close":20733.1562},{"date":"2025-11-04","close":20591.4707},{"date":"2025-11-05","close":20260.875},{"date":"2025-11-06","close":21016.5254},{"date":"2025-11-07","close":20969.2969},{"date":"2025-11-10","close":21866.6309},{"date":"2025-11-11","close":22102.7715},{"date":"2025-11-12","close":21866.6309},{"date":"2025-11-13","close":21819.4023},{"date":"2025-11-14","close":21536.0352},{"date":"2025-11-17","close":21583.2617},{"date":"2025-11-18","close":21583.2617},{"date":"2025-11-19","close":21913.8594},{"date":"2025-11-20","close":22102.7715},{"date":"2025-11-21","close":21913.8594},{"date":"2025-11-24","close":21772.1758},{"date":"2025-11-25","close":21677.7188},{"date":"2025-11-26","close":21724.9473},{"date":"2025-11-27","close":21724.9473},{"date":"2025-11-28","close":21961.0879},{"date":"2025-12-01","close":22055.5449},{"date":"2025-12-02","close":22386.1406},{"date":"2025-12-03","close":22763.9668},{"date":"2025-12-04","close":23047.3359},{"date":"2025-12-05","close":22952.8789},{"date":"2025-12-08","close":22527.8262},{"date":"2025-12-09","close":22527.8262},{"date":"2025-12-10","close":22386.1406},{"date":"2025-12-11","close":22433.3691},{"date":"2025-12-12","close":22480.5977},{"date":"2025-12-15","close":22669.5098},{"date":"2025-12-16","close":22575.0527},{"date":"2025-12-17","close":22669.5098},{"date":"2025-12-18","close":22291.6855},{"date":"2025-12-19","close":22669.5098},{"date":"2025-12-22","close":22338.9121},{"date":"2025-12-23","close":22338.9121},{"date":"2025-12-24","close":22008.3164},{"date":"2025-12-26","close":22150.0},{"date":"2025-12-29","close":22400.0},{"date":"2025-12-30","close":21950.0},{"date":"2026-01-02","close":21400.0},{"date":"2026-01-05","close":21400.0},{"date":"2026-01-06","close":21650.0},{"date":"2026-01-07","close":21450.0},{"date":"2026-01-08","close":21050.0},{"date":"2026-01-09","close":21000.0},{"date":"2026-01-12","close":20850.0},{"date":"2026-01-13","close":20600.0},{"date":"2026-01-14","close":20500.0},{"date":"2026-01-15","close":20650.0},{"date":"2026-01-16","close":20950.0},{"date":"2026-01-19","close":20800.0},{"date":"2026-01-20","close":20850.0},{"date":"2026-01-21","close":20600.0},{"date":"2026-01-22","close":21050.0},{"date":"2026-01-23","close":21200.0},{"date":"2026-01-26","close":21650.0},{"date":"2026-01-27","close":21750.0},{"date":"2026-01-28","close":21800.0},{"date":"2026-01-29","close":21750.0},{"date":"2026-01-30","close":21800.0},{"date":"2026-02-02","close":21300.0},{"date":"2026-02-03","close":22100.0},{"date":"2026-02-04","close":26000.0},{"date":"2026-02-05","close":28350.0},{"date":"2026-02-06","close":28600.0},{"date":"2026-02-09","close":29100.0},{"date":"2026-02-10","close":30850.0},{"date":"2026-02-11","close":31000.0},{"date":"2026-02-12","close":34950.0},{"date":"2026-02-13","close":39650.0},{"date":"2026-02-19","close":46050.0},{"date":"2026-02-20","close":46100.0},{"date":"2026-02-23","close":44050.0},{"date":"2026-02-24","close":47050.0},{"date":"2026-02-25","close":48850.0},{"date":"2026-02-26","close":45550.0},{"date":"2026-02-27","close":50400.0},{"date":"2026-03-03","close":47600.0},{"date":"2026-03-04","close":39100.0},{"date":"2026-03-05","close":44550.0},{"date":"2026-03-06","close":49250.0},{"date":"2026-03-09","close":50300.0},{"date":"2026-03-10","close":57300.0},{"date":"2026-03-11","close":56500.0},{"date":"2026-03-12","close":60800.0},{"date":"2026-03-13","close":63300.0},{"date":"2026-03-16","close":58100.0},{"date":"2026-03-17","close":54600.0},{"date":"2026-03-18","close":52900.0},{"date":"2026-03-19","close":52200.0},{"date":"2026-03-20","close":62500.0},{"date":"2026-03-23","close":57300.0},{"date":"2026-03-24","close":63400.0},{"date":"2026-03-25","close":62000.0},{"date":"2026-03-26","close":63000.0},{"date":"2026-03-27","close":66500.0},{"date":"2026-03-30","close":61800.0},{"date":"2026-03-31","close":57600.0},{"date":"2026-04-01","close":59900.0},{"date":"2026-04-02","close":54200.0},{"date":"2026-04-03","close":56800.0},{"date":"2026-04-06","close":54900.0},{"date":"2026-04-07","close":51500.0},{"date":"2026-04-08","close":52300.0},{"date":"2026-04-09","close":51600.0},{"date":"2026-04-10","close":56900.0},{"date":"2026-04-13","close":56400.0},{"date":"2026-04-14","close":52800.0},{"date":"2026-04-15","close":50000.0},{"date":"2026-04-16","close":52300.0},{"date":"2026-04-17","close":51400.0},{"date":"2026-04-20","close":50800.0},{"date":"2026-04-21","close":52800.0},{"date":"2026-04-22","close":63500.0},{"date":"2026-04-23","close":68600.0},{"date":"2026-04-24","close":63400.0},{"date":"2026-04-27","close":62200.0},{"date":"2026-04-28","close":59700.0},{"date":"2026-04-29","close":60500.0},{"date":"2026-04-30","close":59700.0},{"date":"2026-05-04","close":60500.0},{"date":"2026-05-06","close":56300.0},{"date":"2026-05-07","close":60700.0},{"date":"2026-05-08","close":61800.0},{"date":"2026-05-11","close":58000.0},{"date":"2026-05-12","close":56900.0},{"date":"2026-05-13","close":52400.0},{"date":"2026-05-14","close":51400.0},{"date":"2026-05-15","close":52000.0},{"date":"2026-05-18","close":49900.0},{"date":"2026-05-19","close":49250.0},{"date":"2026-05-20","close":47850.0},{"date":"2026-05-21","close":49050.0},{"date":"2026-05-22","close":51800.0},{"date":"2026-05-26","close":51400.0},{"date":"2026-05-27","close":50200.0},{"date":"2026-05-28","close":49600.0},{"date":"2026-05-29","close":49950.0},{"date":"2026-06-01","close":55400.0},{"date":"2026-06-02","close":50100.0},{"date":"2026-06-04","close":48000.0},{"date":"2026-06-05","close":46850.0},{"date":"2026-06-08","close":46700.0},{"date":"2026-06-09","close":50500.0},{"date":"2026-06-10","close":51500.0},{"date":"2026-06-11","close":52200.0},{"date":"2026-06-12","close":58400.0},{"date":"2026-06-15","close":56300.0},{"date":"2026-06-16","close":56500.0},{"date":"2026-06-17","close":56300.0},{"date":"2026-06-18","close":52000.0},{"date":"2026-06-19","close":48400.0},{"date":"2026-06-22","close":45900.0},{"date":"2026-06-23","close":43950.0},{"date":"2026-06-24","close":43550.0},{"date":"2026-06-25","close":41000.0},{"date":"2026-06-26","close":39200.0},{"date":"2026-06-29","close":41800.0},{"date":"2026-06-30","close":40000.0},{"date":"2026-07-01","close":42650.0},{"date":"2026-07-02","close":40150.0},{"date":"2026-07-03","close":40050.0},{"date":"2026-07-06","close":41950.0},{"date":"2026-07-07","close":42600.0},{"date":"2026-07-08","close":39950.0},{"date":"2026-07-09","close":41000.0},{"date":"2026-07-10","close":43750.0},{"date":"2026-07-13","close":37200.0},{"date":"2026-07-14","close":36250.0},{"date":"2026-07-15","close":39900.0},{"date":"2026-07-16","close":38500.0},{"date":"2026-07-20","close":37650.0},{"date":"2026-07-21","close":37750.0},{"date":"2026-07-22","close":42350.0},{"date":"2026-07-23","close":54700.0},{"date":"2026-07-24","close":49300.0},{"date":"2026-07-27","close":43550.0},{"date":"2026-07-28","close":39850.0},{"date":"2026-07-29","close":38050.0},{"date":"2026-07-30","close":36150.0},{"date":"2026-07-31","close":40750.0},{"date":"2026-08-03","close":44200.0},{"date":"2026-08-04","close":50400.0},{"date":"2026-08-05","close":51400.0},{"date":"2026-08-06","close":49450.0},{"date":"2026-08-07","close":54000.0},{"date":"2026-08-10","close":56200.0},{"date":"2026-08-11","close":56200.0},{"date":"2026-08-12","close":57100.0},{"date":"2026-08-13","close":61800.0},{"date":"2026-08-14","close":63900.0},{"date":"2026-08-18","close":62500.0},{"date":"2026-08-19","close":60700.0},{"date":"2026-08-20","close":62500.0},{"date":"2026-08-21","close":62800.0},{"date":"2026-08-24","close":61000.0},{"date":"2026-08-25","close":63800.0},{"date":"2026-08-26","close":64400.0},{"date":"2026-08-27","close":62600.0},{"date":"2026-08-28","close":62800.0},{"date":"2026-08-31","close":55500.0},{"date":"2026-09-01","close":52000.0},{"date":"2026-09-02","close":54400.0},{"date":"2026-09-03","close":53400.0},{"date":"2026-09-04","close":56100.0},{"date":"2026-09-07","close":54100.0},{"date":"2026-09-08","close":53800.0},{"date":"2026-09-09","close":57700.0},{"date":"2026-09-10","close":58900.0},{"date":"2026-09-11","close":61200.0},{"date":"2026-09-14","close":58100.0},{"date":"2026-09-15","close":55700.0},{"date":"2026-09-16","close":53400.0},{"date":"2026-09-17","close":54400.0},{"date":"2026-09-18","close":54600.0},{"date":"2026-09-21","close":54100.0},{"date":"2026-09-22","close":52700.0},{"date":"2026-09-23","close":49600.0},{"date":"2026-09-28","close":47500.0},{"date":"2026-09-29","close":48550.0},{"date":"2026-09-30","close":48400.0},{"date":"2026-10-01","close":48400.0},{"date":"2026-10-02","close":47450.0},{"date":"2026-10-06","close":48300.0},{"date":"2026-10-07","close":47300.0},{"date":"2026-10-08","close":45500.0},{"date":"2026-10-12","close":43450.0},{"date":"2026-10-13","close":42950.0},{"date":"2026-10-14","close":42450.0},{"date":"2026-10-15","close":38850.0},{"date":"2026-10-16","close":40300.0},{"date":"2026-10-19","close":40450.0},{"date":"2026-10-20","close":37700.0},{"date":"2026-10-21","close":40150.0},{"date":"2026-10-22","close":37900.0},{"date":"2026-10-23","close":33900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5744.0,"foreign_net":-13134.0,"institution_net":7390.0},{"date":"2026-10-21","retail_net":-9647.0,"foreign_net":9404.0,"institution_net":243.0},{"date":"2026-10-20","retail_net":-3428.0,"foreign_net":-455.0,"institution_net":3883.0},{"date":"2026-10-19","retail_net":5820.0,"foreign_net":2726.0,"institution_net":-8546.0},{"date":"2026-10-16","retail_net":2825.0,"foreign_net":713.0,"institution_net":-3538.0},{"date":"2026-10-15","retail_net":-30067.0,"foreign_net":19161.0,"institution_net":10906.0},{"date":"2026-10-14","retail_net":-5435.0,"foreign_net":-12306.0,"institution_net":17741.0},{"date":"2026-10-13","retail_net":-32193.0,"foreign_net":28336.0,"institution_net":3857.0},{"date":"2026-10-12","retail_net":1872.0,"foreign_net":16275.0,"institution_net":-18147.0},{"date":"2026-10-08","retail_net":-1713.0,"foreign_net":7763.0,"institution_net":-6050.0},{"date":"2026-10-07","retail_net":5257.0,"foreign_net":-4877.0,"institution_net":-380.0},{"date":"2026-10-06","retail_net":25652.0,"foreign_net":-29262.0,"institution_net":3610.0},{"date":"2026-10-02","retail_net":8682.0,"foreign_net":-8381.0,"institution_net":-301.0},{"date":"2026-10-01","retail_net":-83.0,"foreign_net":-7033.0,"institution_net":7116.0},{"date":"2026-09-30","retail_net":7563.0,"foreign_net":-12084.0,"institution_net":4521.0},{"date":"2026-09-29","retail_net":-2625.0,"foreign_net":-8669.0,"institution_net":11294.0},{"date":"2026-09-28","retail_net":10020.0,"foreign_net":-7287.0,"institution_net":-2733.0},{"date":"2026-09-23","retail_net":45840.0,"foreign_net":-8199.0,"institution_net":-37641.0},{"date":"2026-09-22","retail_net":185.0,"foreign_net":-2733.0,"institution_net":2548.0},{"date":"2026-09-21","retail_net":-1536.0,"foreign_net":5963.0,"institution_net":-4427.0},{"date":"2026-09-18","retail_net":7133.0,"foreign_net":-5785.0,"institution_net":-1348.0},{"date":"2026-09-17","retail_net":-4408.0,"foreign_net":-5501.0,"institution_net":9909.0},{"date":"2026-09-16","retail_net":-42945.0,"foreign_net":55856.0,"institution_net":-12911.0},{"date":"2026-09-15","retail_net":6736.0,"foreign_net":-6543.0,"institution_net":-193.0},{"date":"2026-09-14","retail_net":-3395.0,"foreign_net":856.0,"institution_net":2539.0},{"date":"2026-09-11","retail_net":4704.0,"foreign_net":-25391.0,"institution_net":20687.0},{"date":"2026-09-10","retail_net":4908.0,"foreign_net":6505.0,"institution_net":-11413.0},{"date":"2026-09-09","retail_net":742.0,"foreign_net":-8259.0,"institution_net":7517.0},{"date":"2026-09-08","retail_net":3391.0,"foreign_net":-2476.0,"institution_net":-915.0},{"date":"2026-09-07","retail_net":23291.0,"foreign_net":-3915.0,"institution_net":-19376.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":5744.0,"foreign_net":-13134.0,"institution_net":7390.0},"d3":{"retail_net":-7331.0,"foreign_net":-4185.0,"institution_net":11516.0},"d7":{"retail_net":-34188.0,"foreign_net":6109.0,"institution_net":28079.0},"d14":{"retail_net":-26714.0,"foreign_net":8930.0,"institution_net":17784.0},"d30":{"retail_net":32890.0,"foreign_net":-18732.0,"institution_net":-14158.0}},"analysis":"최근 5일 외국인 순매수 -746.00, 기관 순매수 -568.00. 30일 누적: 외국인 -1.87만, 기관 -1.42만.","foreign_flow":-746.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-568.0},"insider_trades":[],"price_analysis":{"current":34500.0,"low_30d":33300.0,"support":36210.0,"high_30d":62400.0,"change_1d":-9.0,"change_7d":-14.7,"change_30d":-35.9,"resistance":59490.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.63,"per":6.31,"quarter":"2024-Q2"},{"pbr":0.69,"per":10.44,"quarter":"2024-Q3"},{"pbr":0.68,"per":14.47,"quarter":"2024-Q4"},{"pbr":0.63,"per":43.0,"quarter":"2025-Q1"},{"pbr":0.7,"per":null,"quarter":"2025-Q2"},{"pbr":0.67,"per":null,"quarter":"2025-Q3"},{"pbr":0.74,"per":null,"quarter":"2025-Q4"},{"pbr":1.98,"per":null,"quarter":"2026-Q1"},{"pbr":1.36,"per":null,"quarter":"2026-Q2"},{"pbr":0.66,"per":null,"quarter":"현재"}],"timeline":[{"close":22237.5332,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":24757.4922,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23330.7031,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20922.0684,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23189.0195,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":21677.7188,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21950.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":57600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":40000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.9,"pbr_5y_low":0.63,"per_5y_avg":18.55,"per_5y_low":6.31,"current_pbr":0.66,"current_per":null,"pbr_5y_high":1.98,"per_5y_high":43.0,"pbr_5y_median":0.69,"per_5y_median":12.46,"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 24 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 3.4배로 재무 리스크","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":"Energy","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -5.6%"},"momentum":{"grade":"F","reason":"RSI 24"},"valuation":{"grade":"C","reason":"적자 (EPS -7,651, PBR 0.66x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.37,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":12.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3.05,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.63,"per":6.31,"close":22237.5332,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.69,"per":10.44,"close":24757.4922,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":14.47,"close":23330.7031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":43.0,"close":20922.0684,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.7,"per":null,"close":23189.0195,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":null,"close":21677.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":null,"close":21950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.98,"per":null,"close":57600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.36,"per":null,"close":40000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"1.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":533.97,"pbr":null,"per":null,"roa":0.0023314711423955267,"roe":0.010187676872972897,"revenue":576959944058.0,"market_cap":null,"net_income":7694153016.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12029626856907559,"total_assets":3300127921847.0,"total_equity":755241171460.0,"profit_margin":0.01333567970400824,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":44880845872.0,"operating_margin":0.07778849525728647},{"eps":-4259.0,"pbr":1.24,"per":null,"roa":0.001822598879443934,"roe":0.008252288086402526,"revenue":611480718237.0,"market_cap":871800000000.0,"net_income":6166333907.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10134055657169927,"total_assets":3383264401480.0,"total_equity":747227174141.0,"profit_margin":0.010084265493732264,"dividend_yield":2.15,"fiscal_quarter":"Q1","operating_income":35738111628.0,"operating_margin":0.05844519796313265},{"eps":-3095.0995789205563,"pbr":null,"per":null,"roa":-0.020651701601203235,"roe":-0.09069431642927267,"revenue":624806646269.0,"market_cap":null,"net_income":-68858488513.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07299541769657206,"total_assets":3334276750783.0,"total_equity":759237085895.0,"profit_margin":-0.11020767612538189,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18827872825.0,"operating_margin":0.03013391892904733},{"eps":-831.0499595069708,"pbr":null,"per":null,"roa":-0.005485526074917492,"roe":-0.022157126640865832,"revenue":598943208952.0,"market_cap":null,"net_income":-18466905467.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0881712666003902,"total_assets":3366478477140.0,"total_equity":833452178449.0,"profit_margin":-0.030832481595896948,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25430685370.0,"operating_margin":0.042459259892932595},{"eps":-233.592421050608,"pbr":null,"per":null,"roa":-0.001543078890370985,"roe":-0.006061424280301653,"revenue":618460152234.0,"market_cap":null,"net_income":-5175848142.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09247856583710831,"total_assets":3354234300202.0,"total_equity":853899661639.0,"profit_margin":-0.008368927445533582,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":34011337486.0,"operating_margin":0.054993579397386146},{"eps":-103.31972469546125,"pbr":null,"per":null,"roa":-0.0006676733036334795,"roe":-0.0026882468324085124,"revenue":618477763701.0,"market_cap":null,"net_income":-2308340742.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07501748509818734,"total_assets":3457290757977.0,"total_equity":858678866156.0,"profit_margin":-0.0037322938308837175,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17550429496.0,"operating_margin":0.028376815669131587},{"eps":-1268.4710623248704,"pbr":null,"per":null,"roa":-0.00821244294847051,"roe":-0.03177132145671247,"revenue":648004779885.0,"market_cap":null,"net_income":-28220416774.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09441891540809032,"total_assets":3436299886778.0,"total_equity":888235536959.0,"profit_margin":-0.04354970464725309,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26198258004.0,"operating_margin":0.040429112280081246},{"eps":505.612049471328,"pbr":null,"per":null,"roa":0.003276926401260675,"roe":0.012246497368418274,"revenue":541436012854.0,"market_cap":null,"net_income":11248646647.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12753373099070142,"total_assets":3432682114152.0,"total_equity":918519500605.0,"profit_margin":0.020775578978772576,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":44184755223.0,"operating_margin":0.08160660571891912},{"eps":1352.7881253144612,"pbr":null,"per":null,"roa":0.008970564025373747,"roe":0.03315922264634826,"revenue":606810889359.0,"market_cap":null,"net_income":30096267733.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.156811473809437,"total_assets":3355002834590.0,"total_equity":907628868565.0,"profit_margin":0.049597441741350355,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":68054529661.0,"operating_margin":0.11215113448753182},{"eps":1022.8825877264119,"pbr":null,"per":null,"roa":0.0068917985243299295,"roe":0.025952039519288966,"revenue":558741370029.0,"market_cap":null,"net_income":22770385410.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14055631226827514,"total_assets":3303983035722.0,"total_equity":877402540678.0,"profit_margin":0.04075299705983497,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":51174095019.0,"operating_margin":0.09158816182940588},{"eps":-509.02934836951425,"pbr":null,"per":null,"roa":-0.0038162199529817977,"roe":-0.013034902054859245,"revenue":675433891689.0,"market_cap":null,"net_income":-11324673292.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06739621873306918,"total_assets":2967510633959.0,"total_equity":868796193814.0,"profit_margin":-0.01676651620735429,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13240249729.0,"operating_margin":0.019602584193534077},{"eps":1656.5929944150544,"pbr":null,"per":null,"roa":0.011933073714989986,"roe":0.041805976995266815,"revenue":800499375543.0,"market_cap":null,"net_income":36855192141.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10405397030259854,"total_assets":3088491114800.0,"total_equity":881577104278.0,"profit_margin":0.04604025095709805,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":59705877911.0,"operating_margin":0.07458578948984178}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3523.2344,"per":6.31,"date":"2024-06","close":22237.53,"source":"reported"},{"eps":3523.2344,"per":6.8,"date":"2024-07","close":23961.71,"source":"reported"},{"eps":3523.2344,"per":7.08,"date":"2024-08","close":24934.33,"source":"reported"},{"eps":2372.2534,"per":10.44,"date":"2024-09","close":24757.49,"source":"reported"},{"eps":2372.2534,"per":9.91,"date":"2024-10","close":23519.62,"source":"reported"},{"eps":2372.2534,"per":9.5,"date":"2024-11","close":22547.0,"source":"reported"},{"eps":1612.8117,"per":14.47,"date":"2024-12","close":23330.7,"source":"reported"},{"eps":1612.8117,"per":13.82,"date":"2025-01","close":22291.69,"source":"reported"},{"eps":1612.8117,"per":13.5,"date":"2025-02","close":21772.18,"source":"reported"},{"eps":486.6094,"per":43.0,"date":"2025-03","close":20922.07,"source":"reported"},{"eps":486.6094,"per":45.13,"date":"2025-04","close":21961.09,"source":"reported"},{"eps":486.6094,"per":47.07,"date":"2025-05","close":22905.65,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.92,"std":15.34,"count":12,"current":47.07,"lower_1sd":3.58,"upper_1sd":34.26},"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":"SGC에너지","phase":"above-fold","symbol_resolved":true}