{"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":"2026-10-23T09:41:56.154463+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":43.7,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":139.8,"direction":"higher_better","percentile":91}],"summary":"매출 +43.7%","percentile":86},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":58.1,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.2,"direction":"higher_better","percentile":53}],"summary":"RSI 58","percentile":60},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,522원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,522, PBR 4.61x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-7.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.21,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.39,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-10.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.4x","percentile":26}},"signals":[],"summary":"삼아알미늄(006110)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1.02조. 현재가 67,500원, 전일 대비 -6.9%, 30일 +1.2%. ROE 0.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 6.88만, 기관 순매수 6.90만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.04,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.04%","value_pct":0.04},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.39,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.04},"catalysts":["전분기 대비 매출 44% 성장"],"portfolio":null,"technical":{"macd":4879.615184700087,"grade":"B","trend":"상승","atr_14":9578.57142857143,"rsi_14":58.09128630705395,"sma_20":67660.0,"sma_60":58265.833333333336,"comment":"상승 추세, RSI 58","analysis":"RSI(14) 58.1로 중립 구간입니다. MACD(4879.62)가 시그널선(4081.58)을 상회합니다(골든크로스). SMA20 67660, SMA60 58266 — 혼조세입니다. 볼린저밴드 49635~85685 (현재 위치 50%).","bb_lower":49635.41678706551,"bb_upper":85684.58321293449,"macd_signal":4081.584583998047},"change_pct":-7.72,"chart_data":[{"date":"2024-10-23","open":49015,"high":51011,"low":47917,"close":50013,"volume":47895,"rsi_14":48.06,"sma_20":52157.5,"sma_60":49244.17,"sma_120":63182.92},{"date":"2024-10-24","open":50912,"high":51511,"low":48067,"close":48316,"volume":52088,"rsi_14":47.15,"sma_20":52250.0,"sma_60":49064.17,"sma_120":62919.58},{"date":"2024-10-25","open":49614,"high":50912,"low":48765,"close":49065,"volume":55632,"rsi_14":48.97,"sma_20":52192.5,"sma_60":48908.33,"sma_120":62694.17},{"date":"2024-10-28","open":50113,"high":53108,"low":49464,"close":52509,"volume":100622,"rsi_14":45.37,"sma_20":52307.5,"sma_60":48833.33,"sma_120":62500.0},{"date":"2024-10-29","open":52010,"high":52110,"low":50912,"close":51910,"volume":30277,"rsi_14":33.67,"sma_20":52277.5,"sma_60":48790.0,"sma_120":62280.83},{"date":"2024-10-30","open":51910,"high":53407,"low":50413,"close":50413,"volume":61690,"rsi_14":30.29,"sma_20":52102.5,"sma_60":48745.0,"sma_120":62050.83},{"date":"2024-10-31","open":49364,"high":51311,"low":48616,"close":50912,"volume":38720,"rsi_14":35.23,"sma_20":52102.5,"sma_60":48720.0,"sma_120":61821.67},{"date":"2024-11-01","open":49814,"high":50213,"low":48765,"close":49015,"volume":44244,"rsi_14":37.16,"sma_20":52070.0,"sma_60":48673.33,"sma_120":61568.33},{"date":"2024-11-04","open":49165,"high":51511,"low":48616,"close":50313,"volume":54775,"rsi_14":45.51,"sma_20":52107.5,"sma_60":48650.0,"sma_120":61320.83},{"date":"2024-11-05","open":50313,"high":51011,"low":49314,"close":50113,"volume":30215,"rsi_14":41.07,"sma_20":51882.5,"sma_60":48664.17,"sma_120":61082.5},{"date":"2024-11-06","open":50712,"high":50912,"low":46270,"close":46569,"volume":71783,"rsi_14":37.2,"sma_20":51295.0,"sma_60":48741.67,"sma_120":60825.42},{"date":"2024-11-07","open":45920,"high":46370,"low":44323,"close":45172,"volume":52553,"rsi_14":36.41,"sma_20":50622.5,"sma_60":48704.17,"sma_120":60558.33},{"date":"2024-11-08","open":45571,"high":48117,"low":45521,"close":47268,"volume":60974,"rsi_14":42.76,"sma_20":50155.0,"sma_60":48728.33,"sma_120":60322.08},{"date":"2024-11-11","open":48266,"high":48915,"low":44024,"close":44074,"volume":75093,"rsi_14":39.05,"sma_20":49672.5,"sma_60":48717.5,"sma_120":60055.0},{"date":"2024-11-12","open":43325,"high":44074,"low":41778,"close":42726,"volume":67714,"rsi_14":34.47,"sma_20":49212.5,"sma_60":48662.5,"sma_120":59758.33},{"date":"2024-11-13","open":41179,"high":43275,"low":40829,"close":41029,"volume":57412,"rsi_14":34.47,"sma_20":48607.5,"sma_60":48567.5,"sma_120":59465.0},{"date":"2024-11-14","open":41029,"high":41827,"low":39032,"close":39382,"volume":69613,"rsi_14":30.12,"sma_20":48010.0,"sma_60":48461.67,"sma_120":59164.58},{"date":"2024-11-15","open":37485,"high":38333,"low":34989,"close":37136,"volume":121518,"rsi_14":16.81,"sma_20":47350.0,"sma_60":48295.0,"sma_120":58853.75},{"date":"2024-11-18","open":36537,"high":40330,"low":36037,"close":39432,"volume":85069,"rsi_14":24.9,"sma_20":46805.0,"sma_60":48170.0,"sma_120":58591.25},{"date":"2024-11-19","open":39781,"high":39781,"low":37685,"close":38683,"volume":52651,"rsi_14":25.67,"sma_20":46282.5,"sma_60":48051.67,"sma_120":58338.33},{"date":"2024-11-20","open":38134,"high":39232,"low":37735,"close":38284,"volume":47638,"rsi_14":23.7,"sma_20":45695.0,"sma_60":47896.67,"sma_120":58052.08},{"date":"2024-11-21","open":38333,"high":39082,"low":37984,"close":38383,"volume":33230,"rsi_14":26.07,"sma_20":45197.5,"sma_60":47760.83,"sma_120":57690.0},{"date":"2024-11-22","open":39032,"high":39931,"low":38533,"close":39382,"volume":33948,"rsi_14":25.06,"sma_20":44712.5,"sma_60":47630.0,"sma_120":57342.92},{"date":"2024-11-25","open":39881,"high":41877,"low":39681,"close":41877,"volume":40647,"rsi_14":32.99,"sma_20":44180.0,"sma_60":47558.33,"sma_120":57012.5},{"date":"2024-11-26","open":41927,"high":42127,"low":39931,"close":40130,"volume":37723,"rsi_14":35.63,"sma_20":43590.0,"sma_60":47457.5,"sma_120":56664.17},{"date":"2024-11-27","open":39881,"high":40380,"low":38833,"close":39032,"volume":44300,"rsi_14":36.12,"sma_20":43020.0,"sma_60":47343.33,"sma_120":56295.0},{"date":"2024-11-28","open":39432,"high":39581,"low":38034,"close":39332,"volume":24056,"rsi_14":30.47,"sma_20":42440.0,"sma_60":47260.83,"sma_120":55939.17},{"date":"2024-11-29","open":38633,"high":38733,"low":36786,"close":36886,"volume":47961,"rsi_14":31.63,"sma_20":41832.5,"sma_60":47093.33,"sma_120":55549.58},{"date":"2024-12-02","open":36936,"high":40580,"low":36936,"close":37585,"volume":62765,"rsi_14":36.41,"sma_20":41195.0,"sma_60":46939.17,"sma_120":55140.83},{"date":"2024-12-03","open":38284,"high":48166,"low":38284,"close":42127,"volume":351090,"rsi_14":52.52,"sma_20":40795.0,"sma_60":46815.83,"sma_120":54757.5},{"date":"2024-12-04","open":40929,"high":42127,"low":40280,"close":40580,"volume":67331,"rsi_14":52.76,"sma_20":40495.0,"sma_60":46655.0,"sma_120":54317.08},{"date":"2024-12-05","open":40480,"high":40580,"low":38733,"close":39132,"volume":46682,"rsi_14":54.78,"sma_20":40192.5,"sma_60":46524.17,"sma_120":53841.25},{"date":"2024-12-06","open":38883,"high":40330,"low":35339,"close":38633,"volume":70051,"rsi_14":47.91,"sma_20":39760.0,"sma_60":46402.5,"sma_120":53394.58},{"date":"2024-12-09","open":37934,"high":37934,"low":35089,"close":35139,"volume":71676,"rsi_14":41.88,"sma_20":39312.5,"sma_60":46277.5,"sma_120":52938.75},{"date":"2024-12-10","open":35488,"high":37784,"low":35488,"close":37485,"volume":52851,"rsi_14":48.32,"sma_20":39050.0,"sma_60":46209.17,"sma_120":52535.83},{"date":"2024-12-11","open":38833,"high":39182,"low":37784,"close":38833,"volume":36467,"rsi_14":50.9,"sma_20":38940.0,"sma_60":46182.5,"sma_120":52138.33},{"date":"2024-12-12","open":39432,"high":40629,"low":38234,"close":40629,"volume":68829,"rsi_14":52.42,"sma_20":39002.5,"sma_60":46115.83,"sma_120":51799.17},{"date":"2024-12-13","open":39731,"high":40430,"low":39481,"close":39781,"volume":36287,"rsi_14":45.66,"sma_20":39135.0,"sma_60":46020.0,"sma_120":51452.92},{"date":"2024-12-16","open":40130,"high":41029,"low":39981,"close":40530,"volume":32493,"rsi_14":50.86,"sma_20":39190.0,"sma_60":45934.17,"sma_120":51124.58},{"date":"2024-12-17","open":40929,"high":41129,"low":38034,"close":38234,"volume":48999,"rsi_14":48.36,"sma_20":39167.5,"sma_60":45792.5,"sma_120":50778.75},{"date":"2024-12-18","open":38134,"high":39032,"low":38034,"close":38932,"volume":33318,"rsi_14":49.19,"sma_20":39200.0,"sma_60":45684.17,"sma_120":50471.25},{"date":"2024-12-19","open":37735,"high":37834,"low":36736,"close":36936,"volume":54371,"rsi_14":50.1,"sma_20":39127.5,"sma_60":45525.0,"sma_120":50161.25},{"date":"2024-12-20","open":36636,"high":36836,"low":33941,"close":34490,"volume":64329,"rsi_14":44.06,"sma_20":38882.5,"sma_60":45262.5,"sma_120":49828.33},{"date":"2024-12-23","open":34490,"high":35538,"low":33292,"close":35339,"volume":38535,"rsi_14":34.82,"sma_20":38555.0,"sma_60":45014.17,"sma_120":49510.83},{"date":"2024-12-24","open":36037,"high":36337,"low":34939,"close":34939,"volume":25929,"rsi_14":36.71,"sma_20":38295.0,"sma_60":44720.83,"sma_120":49197.5},{"date":"2024-12-26","open":34939,"high":35488,"low":33841,"close":34141,"volume":34764,"rsi_14":37.86,"sma_20":38050.0,"sma_60":44390.83,"sma_120":48870.0},{"date":"2024-12-27","open":33416,"high":34366,"low":33067,"close":33367,"volume":24079,"rsi_14":37.32,"sma_20":37750.0,"sma_60":44097.5,"sma_120":48555.83},{"date":"2024-12-30","open":32967,"high":34216,"low":32567,"close":33816,"volume":18619,"rsi_14":46.22,"sma_20":37595.0,"sma_60":43832.5,"sma_120":48231.25},{"date":"2025-01-02","open":33816,"high":33816,"low":32368,"close":33167,"volume":31631,"rsi_14":36.53,"sma_20":37372.5,"sma_60":43558.33,"sma_120":47878.75},{"date":"2025-01-03","open":32917,"high":37662,"low":32917,"close":36413,"volume":122780,"rsi_14":43.21,"sma_20":37085.0,"sma_60":43254.17,"sma_120":47569.17},{"date":"2025-01-06","open":36413,"high":37812,"low":35964,"close":36913,"volume":40583,"rsi_14":38.81,"sma_20":36900.0,"sma_60":42896.67,"sma_120":47272.08},{"date":"2025-01-07","open":37462,"high":38711,"low":37063,"close":37462,"volume":39458,"rsi_14":42.86,"sma_20":36815.0,"sma_60":42543.33,"sma_120":46977.08},{"date":"2025-01-08","open":37113,"high":38162,"low":36463,"close":38012,"volume":28714,"rsi_14":42.15,"sma_20":36782.5,"sma_60":42232.5,"sma_120":46702.5},{"date":"2025-01-09","open":37462,"high":38012,"low":36963,"close":37512,"volume":40285,"rsi_14":47.4,"sma_20":36900.0,"sma_60":41961.67,"sma_120":46422.92},{"date":"2025-01-10","open":39460,"high":39460,"low":36413,"close":36713,"volume":36558,"rsi_14":42.27,"sma_20":36860.0,"sma_60":41707.5,"sma_120":46147.5},{"date":"2025-01-13","open":36713,"high":36963,"low":36014,"close":36463,"volume":21384,"rsi_14":48.05,"sma_20":36740.0,"sma_60":41429.17,"sma_120":45881.67},{"date":"2025-01-14","open":36463,"high":38062,"low":36014,"close":37512,"volume":46069,"rsi_14":63.16,"sma_20":36582.5,"sma_60":41198.33,"sma_120":45666.25},{"date":"2025-01-15","open":37462,"high":37862,"low":36364,"close":36663,"volume":33534,"rsi_14":55.7,"sma_20":36425.0,"sma_60":40970.0,"sma_120":45442.92},{"date":"2025-01-16","open":37363,"high":37712,"low":36713,"close":36863,"volume":31760,"rsi_14":58.48,"sma_20":36240.0,"sma_60":40745.0,"sma_120":45216.25},{"date":"2025-01-17","open":36513,"high":36963,"low":36264,"close":36314,"volume":21204,"rsi_14":59.82,"sma_20":36142.5,"sma_60":40530.83,"sma_120":44970.0},{"date":"2025-01-20","open":36314,"high":38162,"low":36314,"close":38012,"volume":66776,"rsi_14":69.62,"sma_20":36095.0,"sma_60":40330.0,"sma_120":44787.08},{"date":"2025-01-21","open":37912,"high":38012,"low":34965,"close":35414,"volume":76765,"rsi_14":55.71,"sma_20":36017.5,"sma_60":40114.17,"sma_120":44589.17},{"date":"2025-01-22","open":35814,"high":36214,"low":34965,"close":35315,"volume":41827,"rsi_14":57.99,"sma_20":36057.5,"sma_60":39884.17,"sma_120":44396.25},{"date":"2025-01-23","open":35464,"high":35464,"low":33966,"close":33966,"volume":33415,"rsi_14":39.39,"sma_20":35987.5,"sma_60":39574.17,"sma_120":44203.75},{"date":"2025-01-24","open":33966,"high":34366,"low":33716,"close":33866,"volume":23428,"rsi_14":36.32,"sma_20":35932.5,"sma_60":39272.5,"sma_120":44031.25},{"date":"2025-01-31","open":34515,"high":34565,"low":33416,"close":33666,"volume":18286,"rsi_14":32.41,"sma_20":35907.5,"sma_60":38992.5,"sma_120":43868.75},{"date":"2025-02-03","open":33067,"high":33067,"low":30919,"close":31369,"volume":44908,"rsi_14":23.51,"sma_20":35807.5,"sma_60":38665.83,"sma_120":43692.92},{"date":"2025-02-04","open":31768,"high":31968,"low":30869,"close":30969,"volume":43061,"rsi_14":23.69,"sma_20":35665.0,"sma_60":38364.17,"sma_120":43518.75},{"date":"2025-02-05","open":30469,"high":31369,"low":30469,"close":31019,"volume":68899,"rsi_14":25.64,"sma_20":35557.5,"sma_60":38041.67,"sma_120":43345.83},{"date":"2025-02-06","open":31668,"high":32867,"low":31119,"close":31768,"volume":67700,"rsi_14":30.74,"sma_20":35325.0,"sma_60":37735.0,"sma_120":43199.58},{"date":"2025-02-07","open":31468,"high":32168,"low":31019,"close":31069,"volume":39806,"rsi_14":22.78,"sma_20":35032.5,"sma_60":37475.83,"sma_120":43108.75},{"date":"2025-02-10","open":30819,"high":32767,"low":30469,"close":31269,"volume":83817,"rsi_14":25.89,"sma_20":34722.5,"sma_60":37243.33,"sma_120":42973.75},{"date":"2025-02-11","open":31618,"high":31968,"low":30619,"close":31119,"volume":71623,"rsi_14":24.22,"sma_20":34377.5,"sma_60":36973.33,"sma_120":42850.83},{"date":"2025-02-12","open":30719,"high":30919,"low":30120,"close":30320,"volume":46833,"rsi_14":23.68,"sma_20":34017.5,"sma_60":36743.33,"sma_120":42730.42},{"date":"2025-02-13","open":30320,"high":31568,"low":30270,"close":31319,"volume":57574,"rsi_14":18.69,"sma_20":33747.5,"sma_60":36552.5,"sma_120":42607.5},{"date":"2025-02-14","open":31568,"high":31668,"low":30519,"close":30569,"volume":47447,"rsi_14":22.6,"sma_20":33452.5,"sma_60":36377.5,"sma_120":42472.5},{"date":"2025-02-17","open":30220,"high":31019,"low":29670,"close":30170,"volume":97350,"rsi_14":21.86,"sma_20":33085.0,"sma_60":36223.33,"sma_120":42342.5},{"date":"2025-02-18","open":30170,"high":30220,"low":29620,"close":29820,"volume":68195,"rsi_14":24.54,"sma_20":32742.5,"sma_60":36100.83,"sma_120":42197.92},{"date":"2025-02-19","open":30070,"high":32517,"low":29820,"close":31418,"volume":211013,"rsi_14":37.31,"sma_20":32470.0,"sma_60":35966.67,"sma_120":42068.33},{"date":"2025-02-20","open":31518,"high":33716,"low":31319,"close":32917,"volume":160915,"rsi_14":46.58,"sma_20":32300.0,"sma_60":35870.0,"sma_120":41960.83},{"date":"2025-02-21","open":33466,"high":34665,"low":32717,"close":33966,"volume":102902,"rsi_14":63.4,"sma_20":32097.5,"sma_60":35797.5,"sma_120":41847.08},{"date":"2025-02-24","open":34216,"high":35914,"low":33766,"close":35564,"volume":168623,"rsi_14":71.1,"sma_20":32105.0,"sma_60":35750.0,"sma_120":41755.42},{"date":"2025-02-25","open":35464,"high":35714,"low":33516,"close":33566,"volume":89268,"rsi_14":59.92,"sma_20":32017.5,"sma_60":35652.5,"sma_120":41641.25},{"date":"2025-02-26","open":33916,"high":35015,"low":33616,"close":34316,"volume":80274,"rsi_14":59.92,"sma_20":32035.0,"sma_60":35525.83,"sma_120":41542.08},{"date":"2025-02-27","open":34316,"high":34366,"low":32817,"close":33117,"volume":60414,"rsi_14":57.68,"sma_20":31997.5,"sma_60":35408.33,"sma_120":41432.92},{"date":"2025-02-28","open":32467,"high":33067,"low":30419,"close":30419,"volume":166816,"rsi_14":47.32,"sma_20":31835.0,"sma_60":35264.17,"sma_120":41303.75},{"date":"2025-03-04","open":30070,"high":30070,"low":28222,"close":28222,"volume":126852,"rsi_14":41.9,"sma_20":31677.5,"sma_60":35078.33,"sma_120":41169.58},{"date":"2025-03-05","open":27872,"high":29670,"low":27023,"close":28072,"volume":96153,"rsi_14":43.48,"sma_20":31532.5,"sma_60":34930.83,"sma_120":41012.08},{"date":"2025-03-06","open":28072,"high":28921,"low":27223,"close":27722,"volume":88217,"rsi_14":39.16,"sma_20":31367.5,"sma_60":34765.83,"sma_120":40852.5},{"date":"2025-03-07","open":27323,"high":28172,"low":27073,"close":27672,"volume":54932,"rsi_14":40.88,"sma_20":31162.5,"sma_60":34524.17,"sma_120":40670.0},{"date":"2025-03-10","open":28122,"high":33966,"low":27123,"close":30270,"volume":502199,"rsi_14":50.28,"sma_20":31122.5,"sma_60":34351.67,"sma_120":40503.33},{"date":"2025-03-11","open":29271,"high":29770,"low":28471,"close":29021,"volume":82388,"rsi_14":47.89,"sma_20":31010.0,"sma_60":34182.5,"sma_120":40353.33},{"date":"2025-03-12","open":29021,"high":31918,"low":28571,"close":30370,"volume":182515,"rsi_14":47.2,"sma_20":30972.5,"sma_60":34044.17,"sma_120":40223.33},{"date":"2025-03-13","open":30220,"high":30919,"low":29470,"close":30170,"volume":100936,"rsi_14":42.12,"sma_20":30965.0,"sma_60":33960.83,"sma_120":40119.17},{"date":"2025-03-14","open":29870,"high":30769,"low":29071,"close":29520,"volume":64760,"rsi_14":36.95,"sma_20":30875.0,"sma_60":33827.5,"sma_120":40018.33},{"date":"2025-03-17","open":29620,"high":30070,"low":28821,"close":28971,"volume":53899,"rsi_14":29.38,"sma_20":30795.0,"sma_60":33662.5,"sma_120":39922.5},{"date":"2025-03-18","open":29221,"high":30170,"low":29121,"close":29171,"volume":40009,"rsi_14":34.51,"sma_20":30745.0,"sma_60":33470.83,"sma_120":39793.33},{"date":"2025-03-19","open":28921,"high":30070,"low":28921,"close":29570,"volume":63335,"rsi_14":32.85,"sma_20":30732.5,"sma_60":33300.0,"sma_120":39660.0},{"date":"2025-03-20","open":29920,"high":30170,"low":29121,"close":29321,"volume":37267,"rsi_14":35.27,"sma_20":30627.5,"sma_60":33112.5,"sma_120":39523.33},{"date":"2025-03-21","open":29071,"high":29271,"low":28022,"close":28571,"volume":41413,"rsi_14":41.55,"sma_20":30410.0,"sma_60":32950.83,"sma_120":39371.67},{"date":"2025-03-24","open":28621,"high":28871,"low":28022,"close":28272,"volume":26207,"rsi_14":50.28,"sma_20":30125.0,"sma_60":32772.5,"sma_120":39228.33},{"date":"2025-03-25","open":28471,"high":28671,"low":28022,"close":28172,"volume":25518,"rsi_14":50.56,"sma_20":29755.0,"sma_60":32625.83,"sma_120":39075.42},{"date":"2025-03-26","open":28072,"high":29121,"low":28022,"close":28471,"volume":29822,"rsi_14":54.19,"sma_20":29500.0,"sma_60":32525.0,"sma_120":38893.75},{"date":"2025-03-27","open":28072,"high":28421,"low":27472,"close":27572,"volume":33384,"rsi_14":49.49,"sma_20":29162.5,"sma_60":32395.0,"sma_120":38704.58},{"date":"2025-03-28","open":27323,"high":27672,"low":25974,"close":26224,"volume":51602,"rsi_14":26.32,"sma_20":28817.5,"sma_60":32249.17,"sma_120":38485.0},{"date":"2025-03-31","open":25574,"high":25874,"low":24026,"close":24475,"volume":53504,"rsi_14":24.86,"sma_20":28520.0,"sma_60":32087.5,"sma_120":38239.17},{"date":"2025-04-01","open":24475,"high":25025,"low":24076,"close":24675,"volume":32170,"rsi_14":13.92,"sma_20":28342.5,"sma_60":31942.5,"sma_120":38020.0},{"date":"2025-04-02","open":24625,"high":24925,"low":23726,"close":23826,"volume":37639,"rsi_14":12.87,"sma_20":28130.0,"sma_60":31775.83,"sma_120":37804.17},{"date":"2025-04-03","open":23127,"high":24725,"low":23127,"close":24076,"volume":45325,"rsi_14":16.56,"sma_20":27947.5,"sma_60":31624.17,"sma_120":37591.25},{"date":"2025-04-04","open":23676,"high":24875,"low":23526,"close":24675,"volume":49003,"rsi_14":23.78,"sma_20":27797.5,"sma_60":31428.33,"sma_120":37341.25},{"date":"2025-04-07","open":23327,"high":23576,"low":22328,"close":22477,"volume":37799,"rsi_14":17.16,"sma_20":27407.5,"sma_60":31187.5,"sma_120":37042.08},{"date":"2025-04-08","open":22677,"high":23676,"low":21429,"close":21628,"volume":55847,"rsi_14":12.68,"sma_20":27037.5,"sma_60":30923.33,"sma_120":36733.33},{"date":"2025-04-09","open":21229,"high":21728,"low":20080,"close":20679,"volume":44788,"rsi_14":11.89,"sma_20":26552.5,"sma_60":30634.17,"sma_120":36433.33},{"date":"2025-04-10","open":21778,"high":23876,"low":21778,"close":23876,"volume":54365,"rsi_14":32.97,"sma_20":26237.5,"sma_60":30406.67,"sma_120":36184.17},{"date":"2025-04-11","open":23327,"high":23576,"low":22477,"close":23327,"volume":39574,"rsi_14":32.38,"sma_20":25927.5,"sma_60":30183.33,"sma_120":35945.42},{"date":"2025-04-14","open":23327,"high":24126,"low":23177,"close":23776,"volume":28039,"rsi_14":34.72,"sma_20":25667.5,"sma_60":29971.67,"sma_120":35700.42},{"date":"2025-04-15","open":23576,"high":23926,"low":23327,"close":23876,"volume":16740,"rsi_14":33.8,"sma_20":25402.5,"sma_60":29744.17,"sma_120":35471.25},{"date":"2025-04-16","open":23976,"high":24276,"low":23327,"close":23676,"volume":29809,"rsi_14":35.56,"sma_20":25107.5,"sma_60":29527.5,"sma_120":35248.75},{"date":"2025-04-17","open":23876,"high":24326,"low":23327,"close":23676,"volume":17198,"rsi_14":39.51,"sma_20":24825.0,"sma_60":29307.5,"sma_120":35026.25},{"date":"2025-04-18","open":23676,"high":24026,"low":23277,"close":23926,"volume":15712,"rsi_14":47.42,"sma_20":24592.5,"sma_60":29100.83,"sma_120":34815.83},{"date":"2025-04-21","open":23926,"high":24575,"low":23626,"close":23676,"volume":14108,"rsi_14":45.33,"sma_20":24362.5,"sma_60":28861.67,"sma_120":34595.83},{"date":"2025-04-22","open":23876,"high":24176,"low":23377,"close":23676,"volume":27079,"rsi_14":49.24,"sma_20":24137.5,"sma_60":28665.83,"sma_120":34390.0},{"date":"2025-04-23","open":24076,"high":25474,"low":24076,"close":25125,"volume":56683,"rsi_14":54.75,"sma_20":23970.0,"sma_60":28495.83,"sma_120":34190.0},{"date":"2025-04-24","open":25225,"high":25325,"low":24625,"close":24875,"volume":35288,"rsi_14":50.93,"sma_20":23835.0,"sma_60":28344.17,"sma_120":33959.17},{"date":"2025-04-25","open":24975,"high":25524,"low":24825,"close":25275,"volume":21993,"rsi_14":65.73,"sma_20":23787.5,"sma_60":28200.83,"sma_120":33736.67},{"date":"2025-04-28","open":25275,"high":25874,"low":25025,"close":25125,"volume":21970,"rsi_14":71.34,"sma_20":23820.0,"sma_60":28058.33,"sma_120":33525.42},{"date":"2025-04-29","open":25375,"high":25424,"low":24925,"close":25075,"volume":29826,"rsi_14":80.14,"sma_20":23840.0,"sma_60":27953.33,"sma_120":33309.58},{"date":"2025-04-30","open":24825,"high":27472,"low":24525,"close":25125,"volume":140439,"rsi_14":65.06,"sma_20":23905.0,"sma_60":27855.83,"sma_120":33110.0},{"date":"2025-05-02","open":24775,"high":24975,"low":24026,"close":24675,"volume":43591,"rsi_14":66.67,"sma_20":23935.0,"sma_60":27750.0,"sma_120":32895.83},{"date":"2025-05-07","open":24775,"high":24775,"low":23027,"close":23377,"volume":57385,"rsi_14":45.92,"sma_20":23870.0,"sma_60":27610.0,"sma_120":32672.5},{"date":"2025-05-08","open":23427,"high":23876,"low":23077,"close":23476,"volume":41532,"rsi_14":45.92,"sma_20":23920.0,"sma_60":27483.33,"sma_120":32479.58},{"date":"2025-05-09","open":23776,"high":24226,"low":22777,"close":22777,"volume":35479,"rsi_14":41.67,"sma_20":23977.5,"sma_60":27341.67,"sma_120":32292.5},{"date":"2025-05-12","open":22927,"high":23676,"low":22827,"close":23576,"volume":27971,"rsi_14":49.19,"sma_20":24122.5,"sma_60":27215.83,"sma_120":32094.58},{"date":"2025-05-13","open":23377,"high":24126,"low":22977,"close":23077,"volume":32681,"rsi_14":43.41,"sma_20":24082.5,"sma_60":27095.0,"sma_120":31919.17},{"date":"2025-05-14","open":23476,"high":23476,"low":22527,"close":22877,"volume":43979,"rsi_14":43.75,"sma_20":24060.0,"sma_60":26954.17,"sma_120":31753.33},{"date":"2025-05-15","open":22677,"high":22827,"low":21978,"close":22028,"volume":48215,"rsi_14":38.62,"sma_20":23972.5,"sma_60":26811.67,"sma_120":31594.58},{"date":"2025-05-16","open":22128,"high":22128,"low":20929,"close":21079,"volume":43318,"rsi_14":20.0,"sma_20":23832.5,"sma_60":26660.0,"sma_120":31441.67},{"date":"2025-05-19","open":20579,"high":21329,"low":20579,"close":21079,"volume":33401,"rsi_14":20.77,"sma_20":23702.5,"sma_60":26514.17,"sma_120":31307.5},{"date":"2025-05-20","open":21129,"high":21379,"low":19980,"close":20330,"volume":57555,"rsi_14":13.87,"sma_20":23535.0,"sma_60":26329.17,"sma_120":31147.92},{"date":"2025-05-21","open":20130,"high":20479,"low":19950,"close":20080,"volume":51096,"rsi_14":13.67,"sma_20":23342.5,"sma_60":26115.0,"sma_120":30992.5},{"date":"2025-05-22","open":19880,"high":20080,"low":19171,"close":19600,"volume":59218,"rsi_14":12.87,"sma_20":23138.5,"sma_60":25875.33,"sma_120":30836.42},{"date":"2025-05-23","open":19690,"high":19730,"low":18891,"close":19041,"volume":57103,"rsi_14":11.41,"sma_20":22906.5,"sma_60":25599.67,"sma_120":30674.83},{"date":"2025-05-26","open":18831,"high":19680,"low":18811,"close":19450,"volume":43353,"rsi_14":16.69,"sma_20":22622.5,"sma_60":25364.17,"sma_120":30508.33},{"date":"2025-05-27","open":19441,"high":19441,"low":18571,"close":18681,"volume":51790,"rsi_14":17.9,"sma_20":22312.5,"sma_60":25103.33,"sma_120":30314.58},{"date":"2025-05-28","open":18681,"high":19860,"low":18531,"close":19860,"volume":88965,"rsi_14":28.45,"sma_20":22041.5,"sma_60":24882.17,"sma_120":30145.25},{"date":"2025-05-29","open":19740,"high":19870,"low":19311,"close":19590,"volume":53120,"rsi_14":29.99,"sma_20":21764.5,"sma_60":24701.5,"sma_120":29982.83},{"date":"2025-05-30","open":19401,"high":20080,"low":19251,"close":19580,"volume":42000,"rsi_14":22.14,"sma_20":21489.5,"sma_60":24557.33,"sma_120":29817.83},{"date":"2025-06-02","open":19301,"high":19391,"low":18861,"close":18931,"volume":53587,"rsi_14":21.69,"sma_20":21179.5,"sma_60":24404.83,"sma_120":29667.83},{"date":"2025-06-04","open":18951,"high":19780,"low":18951,"close":19251,"volume":51004,"rsi_14":25.64,"sma_20":20908.0,"sma_60":24263.5,"sma_120":29514.67},{"date":"2025-06-05","open":19081,"high":20180,"low":19001,"close":19610,"volume":60673,"rsi_14":32.61,"sma_20":20719.5,"sma_60":24129.0,"sma_120":29326.58},{"date":"2025-06-09","open":19600,"high":19620,"low":18961,"close":19221,"volume":62566,"rsi_14":35.47,"sma_20":20506.5,"sma_60":23944.67,"sma_120":29148.17},{"date":"2025-06-10","open":19281,"high":19530,"low":18931,"close":19161,"volume":65026,"rsi_14":35.14,"sma_20":20325.5,"sma_60":23780.17,"sma_120":28981.33},{"date":"2025-06-11","open":19161,"high":19580,"low":18991,"close":19500,"volume":96282,"rsi_14":43.14,"sma_20":20121.5,"sma_60":23598.83,"sma_120":28821.5},{"date":"2025-06-12","open":19381,"high":20280,"low":19361,"close":19890,"volume":274618,"rsi_14":48.47,"sma_20":19962.0,"sma_60":23427.33,"sma_120":28694.08},{"date":"2025-06-13","open":20080,"high":20080,"low":18701,"close":18831,"volume":132903,"rsi_14":44.31,"sma_20":19759.5,"sma_60":23249.0,"sma_120":28538.25},{"date":"2025-06-16","open":18651,"high":18751,"low":18112,"close":18142,"volume":85887,"rsi_14":43.48,"sma_20":19565.0,"sma_60":23068.33,"sma_120":28365.42},{"date":"2025-06-17","open":18521,"high":18661,"low":17952,"close":17972,"volume":82222,"rsi_14":38.89,"sma_20":19409.5,"sma_60":22881.5,"sma_120":28176.17},{"date":"2025-06-18","open":17962,"high":18162,"low":17782,"close":17812,"volume":65692,"rsi_14":42.81,"sma_20":19246.0,"sma_60":22685.33,"sma_120":27992.67},{"date":"2025-06-19","open":17952,"high":18072,"low":17732,"close":17812,"volume":63945,"rsi_14":28.95,"sma_20":19120.0,"sma_60":22493.33,"sma_120":27802.92},{"date":"2025-06-20","open":17742,"high":18491,"low":17732,"close":18172,"volume":153581,"rsi_14":35.69,"sma_20":19024.5,"sma_60":22319.83,"sma_120":27635.33},{"date":"2025-06-23","open":18132,"high":18152,"low":17662,"close":17672,"volume":59286,"rsi_14":32.48,"sma_20":18928.0,"sma_60":22143.0,"sma_120":27457.75},{"date":"2025-06-24","open":17912,"high":18761,"low":17912,"close":18761,"volume":108282,"rsi_14":48.56,"sma_20":18914.0,"sma_60":21986.0,"sma_120":27305.92},{"date":"2025-06-25","open":18811,"high":19061,"low":18581,"close":18711,"volume":54089,"rsi_14":45.2,"sma_20":18877.0,"sma_60":21823.17,"sma_120":27174.08},{"date":"2025-06-26","open":18771,"high":18851,"low":18082,"close":18182,"volume":53769,"rsi_14":37.65,"sma_20":18852.0,"sma_60":21666.5,"sma_120":27030.75},{"date":"2025-06-27","open":18202,"high":18481,"low":17582,"close":17672,"volume":78575,"rsi_14":36.89,"sma_20":18742.5,"sma_60":21523.83,"sma_120":26886.5},{"date":"2025-06-30","open":17682,"high":17962,"low":17592,"close":17592,"volume":37033,"rsi_14":36.76,"sma_20":18642.5,"sma_60":21409.0,"sma_120":26748.25},{"date":"2025-07-01","open":17532,"high":18302,"low":17532,"close":17982,"volume":70731,"rsi_14":37.29,"sma_20":18562.5,"sma_60":21297.33,"sma_120":26619.92},{"date":"2025-07-02","open":17992,"high":18072,"low":17712,"close":18012,"volume":47868,"rsi_14":33.27,"sma_20":18516.5,"sma_60":21200.33,"sma_120":26488.08},{"date":"2025-07-03","open":18162,"high":19021,"low":18002,"close":18951,"volume":123378,"rsi_14":51.09,"sma_20":18501.5,"sma_60":21114.83,"sma_120":26369.5},{"date":"2025-07-04","open":18701,"high":18831,"low":18412,"close":18501,"volume":46354,"rsi_14":53.42,"sma_20":18446.0,"sma_60":21011.83,"sma_120":26220.08},{"date":"2025-07-07","open":18601,"high":18671,"low":18122,"close":18132,"volume":40517,"rsi_14":51.47,"sma_20":18391.5,"sma_60":20939.33,"sma_120":26063.42},{"date":"2025-07-08","open":18372,"high":18432,"low":17912,"close":18132,"volume":34909,"rsi_14":53.02,"sma_20":18340.0,"sma_60":20881.0,"sma_120":25902.17},{"date":"2025-07-09","open":18372,"high":18921,"low":18062,"close":18282,"volume":69054,"rsi_14":54.31,"sma_20":18279.0,"sma_60":20841.0,"sma_120":25737.58},{"date":"2025-07-10","open":18272,"high":18272,"low":17932,"close":17982,"volume":82603,"rsi_14":48.24,"sma_20":18183.5,"sma_60":20742.67,"sma_120":25574.67},{"date":"2025-07-11","open":18112,"high":18581,"low":18022,"close":18182,"volume":65030,"rsi_14":55.01,"sma_20":18151.0,"sma_60":20656.83,"sma_120":25420.08},{"date":"2025-07-14","open":18312,"high":18312,"low":17952,"close":17992,"volume":47124,"rsi_14":40.81,"sma_20":18143.5,"sma_60":20560.33,"sma_120":25266.0},{"date":"2025-07-15","open":18012,"high":18102,"low":17902,"close":18072,"volume":44451,"rsi_14":42.42,"sma_20":18148.5,"sma_60":20463.5,"sma_120":25103.83},{"date":"2025-07-16","open":18042,"high":18152,"low":17872,"close":17882,"volume":55788,"rsi_14":46.13,"sma_20":18152.0,"sma_60":20366.83,"sma_120":24947.17},{"date":"2025-07-17","open":17952,"high":17982,"low":17612,"close":17712,"volume":40255,"rsi_14":50.56,"sma_20":18147.0,"sma_60":20267.33,"sma_120":24787.42},{"date":"2025-07-18","open":17732,"high":19371,"low":17732,"close":18851,"volume":203500,"rsi_14":63.7,"sma_20":18181.0,"sma_60":20182.67,"sma_120":24641.75},{"date":"2025-07-21","open":18981,"high":22278,"low":18881,"close":21478,"volume":810957,"rsi_14":75.58,"sma_20":18371.5,"sma_60":20146.0,"sma_120":24503.83},{"date":"2025-07-22","open":21329,"high":21478,"low":20579,"close":21179,"volume":161644,"rsi_14":72.29,"sma_20":18492.5,"sma_60":20104.33,"sma_120":24385.08},{"date":"2025-07-23","open":21379,"high":21379,"low":20130,"close":20829,"volume":110737,"rsi_14":64.42,"sma_20":18598.5,"sma_60":20032.67,"sma_120":24264.25},{"date":"2025-07-24","open":20979,"high":21628,"low":20779,"close":20879,"volume":122387,"rsi_14":69.44,"sma_20":18733.5,"sma_60":19966.0,"sma_120":24155.08},{"date":"2025-07-25","open":21578,"high":23776,"low":21279,"close":22727,"volume":856189,"rsi_14":80.26,"sma_20":18986.5,"sma_60":19923.5,"sma_120":24062.17},{"date":"2025-07-28","open":23926,"high":29520,"low":23476,"close":26973,"volume":1669637,"rsi_14":87.34,"sma_20":19456.0,"sma_60":19954.33,"sma_120":24006.33},{"date":"2025-07-29","open":26274,"high":32268,"low":25924,"close":30270,"volume":2167956,"rsi_14":90.0,"sma_20":20071.0,"sma_60":20041.0,"sma_120":23997.17},{"date":"2025-07-30","open":30070,"high":30270,"low":28022,"close":28172,"volume":371855,"rsi_14":80.36,"sma_20":20579.5,"sma_60":20091.83,"sma_120":23973.83},{"date":"2025-07-31","open":29171,"high":29221,"low":26423,"close":26923,"volume":345844,"rsi_14":74.51,"sma_20":20978.5,"sma_60":20129.33,"sma_120":23939.67},{"date":"2025-08-01","open":25974,"high":26124,"low":24675,"close":24675,"volume":233036,"rsi_14":66.8,"sma_20":21287.5,"sma_60":20151.0,"sma_120":23880.5},{"date":"2025-08-04","open":24925,"high":25874,"low":24276,"close":24575,"volume":210321,"rsi_14":66.33,"sma_20":21610.0,"sma_60":20169.33,"sma_120":23826.33},{"date":"2025-08-05","open":25474,"high":27872,"low":25175,"close":26623,"volume":511679,"rsi_14":70.08,"sma_20":22035.0,"sma_60":20233.5,"sma_120":23787.58},{"date":"2025-08-06","open":26324,"high":27572,"low":26074,"close":26873,"volume":233768,"rsi_14":70.96,"sma_20":22465.0,"sma_60":20288.5,"sma_120":23752.17},{"date":"2025-08-07","open":27073,"high":27123,"low":25824,"close":25874,"volume":135541,"rsi_14":66.18,"sma_20":22860.0,"sma_60":20335.17,"sma_120":23715.08},{"date":"2025-08-08","open":25974,"high":26174,"low":25325,"close":25674,"volume":110772,"rsi_14":60.88,"sma_20":23235.0,"sma_60":20381.83,"sma_120":23668.0},{"date":"2025-08-11","open":25824,"high":26923,"low":25824,"close":26473,"volume":157546,"rsi_14":63.38,"sma_20":23659.5,"sma_60":20456.0,"sma_120":23633.83},{"date":"2025-08-12","open":26523,"high":26823,"low":25774,"close":25874,"volume":82928,"rsi_14":62.59,"sma_20":24050.0,"sma_60":20536.0,"sma_120":23598.0},{"date":"2025-08-13","open":26723,"high":27422,"low":26174,"close":26923,"volume":114166,"rsi_14":64.37,"sma_20":24502.5,"sma_60":20633.5,"sma_120":23573.83},{"date":"2025-08-14","open":27173,"high":28521,"low":26573,"close":28222,"volume":200495,"rsi_14":63.41,"sma_20":25028.5,"sma_60":20765.17,"sma_120":23547.17},{"date":"2025-08-18","open":27772,"high":27922,"low":25424,"close":25874,"volume":175897,"rsi_14":47.04,"sma_20":25380.0,"sma_60":20861.83,"sma_120":23488.42},{"date":"2025-08-19","open":26124,"high":26274,"low":23826,"close":23826,"volume":169470,"rsi_14":31.41,"sma_20":25497.5,"sma_60":20932.33,"sma_120":23403.83},{"date":"2025-08-20","open":22927,"high":23776,"low":22627,"close":23227,"volume":76589,"rsi_14":34.38,"sma_20":25600.0,"sma_60":21002.17,"sma_120":23300.92},{"date":"2025-08-21","open":23377,"high":23926,"low":23077,"close":23377,"volume":52020,"rsi_14":37.97,"sma_20":25727.5,"sma_60":21067.67,"sma_120":23215.92},{"date":"2025-08-22","open":23776,"high":24376,"low":22777,"close":23077,"volume":113237,"rsi_14":43.75,"sma_20":25837.5,"sma_60":21141.0,"sma_120":23122.17},{"date":"2025-08-25","open":23676,"high":24026,"low":23327,"close":23526,"volume":44425,"rsi_14":46.01,"sma_20":25877.5,"sma_60":21202.17,"sma_120":23042.17},{"date":"2025-08-26","open":23277,"high":23976,"low":22977,"close":23277,"volume":54280,"rsi_14":35.24,"sma_20":25692.5,"sma_60":21263.67,"sma_120":22982.58},{"date":"2025-08-27","open":23427,"high":23526,"low":22927,"close":23327,"volume":35810,"rsi_14":34.08,"sma_20":25345.0,"sma_60":21326.17,"sma_120":22941.75},{"date":"2025-08-28","open":23327,"high":23327,"low":22328,"close":22627,"volume":87207,"rsi_14":35.02,"sma_20":25067.5,"sma_60":21387.83,"sma_120":22896.33},{"date":"2025-08-29","open":22727,"high":22927,"low":22178,"close":22328,"volume":35555,"rsi_14":34.7,"sma_20":24837.5,"sma_60":21439.17,"sma_120":22851.33},{"date":"2025-09-01","open":21878,"high":22378,"low":21728,"close":21878,"volume":39920,"rsi_14":28.3,"sma_20":24697.5,"sma_60":21477.0,"sma_120":22803.0},{"date":"2025-09-02","open":22527,"high":22677,"low":21828,"close":22178,"volume":27267,"rsi_14":32.04,"sma_20":24577.5,"sma_60":21526.33,"sma_120":22735.5},{"date":"2025-09-03","open":22078,"high":22677,"low":21928,"close":22128,"volume":39975,"rsi_14":24.19,"sma_20":24352.5,"sma_60":21575.83,"sma_120":22678.0},{"date":"2025-09-04","open":23476,"high":23576,"low":22827,"close":22977,"volume":128356,"rsi_14":20.34,"sma_20":24157.5,"sma_60":21633.83,"sma_120":22616.33},{"date":"2025-09-05","open":23576,"high":23576,"low":22477,"close":22577,"volume":50584,"rsi_14":26.09,"sma_20":23992.5,"sma_60":21678.67,"sma_120":22553.0},{"date":"2025-09-08","open":22378,"high":23277,"low":22378,"close":22577,"volume":45767,"rsi_14":37.11,"sma_20":23837.5,"sma_60":21741.17,"sma_120":22495.08},{"date":"2025-09-09","open":22827,"high":23127,"low":22627,"close":22827,"volume":35305,"rsi_14":45.56,"sma_20":23655.0,"sma_60":21819.33,"sma_120":22443.83},{"date":"2025-09-10","open":22827,"high":23277,"low":22577,"close":23077,"volume":47468,"rsi_14":46.74,"sma_20":23515.0,"sma_60":21904.5,"sma_120":22393.0},{"date":"2025-09-11","open":23127,"high":23177,"low":22627,"close":22727,"volume":40202,"rsi_14":46.24,"sma_20":23305.0,"sma_60":21986.5,"sma_120":22335.92},{"date":"2025-09-12","open":22927,"high":23476,"low":22727,"close":22977,"volume":67421,"rsi_14":43.82,"sma_20":23042.5,"sma_60":22072.67,"sma_120":22283.0},{"date":"2025-09-15","open":22977,"high":23377,"low":22677,"close":22727,"volume":44145,"rsi_14":43.82,"sma_20":22885.0,"sma_60":22148.67,"sma_120":22234.25},{"date":"2025-09-16","open":22877,"high":23077,"low":22527,"close":22627,"volume":26535,"rsi_14":42.22,"sma_20":22825.0,"sma_60":22231.33,"sma_120":22187.17},{"date":"2025-09-17","open":23826,"high":24076,"low":23277,"close":23726,"volume":129860,"rsi_14":61.22,"sma_20":22850.0,"sma_60":22314.17,"sma_120":22150.08},{"date":"2025-09-18","open":23527,"high":23675,"low":22884,"close":23576,"volume":65573,"rsi_14":65.96,"sma_20":22872.5,"sma_60":22399.5,"sma_120":22111.33},{"date":"2025-09-19","open":23900,"high":23900,"low":23050,"close":23150,"volume":146156,"rsi_14":62.63,"sma_20":22875.0,"sma_60":22482.0,"sma_120":22074.25},{"date":"2025-09-22","open":23327,"high":23327,"low":22428,"close":22428,"volume":78987,"rsi_14":52.34,"sma_20":22820.0,"sma_60":22561.33,"sma_120":22042.58},{"date":"2025-09-23","open":22527,"high":22577,"low":21928,"close":21978,"volume":50529,"rsi_14":48.7,"sma_20":22755.0,"sma_60":22634.5,"sma_120":22021.75},{"date":"2025-09-24","open":22477,"high":22477,"low":21329,"close":21379,"volume":60280,"rsi_14":35.45,"sma_20":22657.5,"sma_60":22691.17,"sma_120":21994.25},{"date":"2025-09-25","open":21429,"high":22378,"low":21279,"close":21928,"volume":48703,"rsi_14":44.25,"sma_20":22622.5,"sma_60":22756.5,"sma_120":21978.42},{"date":"2025-09-26","open":21478,"high":21478,"low":20679,"close":20879,"volume":48837,"rsi_14":37.31,"sma_20":22550.0,"sma_60":22788.67,"sma_120":21951.75},{"date":"2025-09-29","open":20979,"high":20979,"low":20479,"close":20829,"volume":33983,"rsi_14":34.62,"sma_20":22497.5,"sma_60":22827.5,"sma_120":21919.67},{"date":"2025-09-30","open":20629,"high":20829,"low":20230,"close":20280,"volume":30248,"rsi_14":29.41,"sma_20":22402.5,"sma_60":22863.33,"sma_120":21901.33},{"date":"2025-10-01","open":20479,"high":20779,"low":20130,"close":20130,"volume":19209,"rsi_14":30.3,"sma_20":22302.5,"sma_60":22896.67,"sma_120":21888.83},{"date":"2025-10-02","open":20032,"high":20379,"low":19834,"close":20280,"volume":25240,"rsi_14":31.34,"sma_20":22177.5,"sma_60":22933.33,"sma_120":21887.17},{"date":"2025-10-10","open":20280,"high":20380,"low":19820,"close":19900,"volume":39969,"rsi_14":29.87,"sma_20":22043.5,"sma_60":22965.33,"sma_120":21854.0},{"date":"2025-10-13","open":19870,"high":20779,"low":18981,"close":20479,"volume":29420,"rsi_14":35.69,"sma_20":21938.5,"sma_60":23003.67,"sma_120":21830.25},{"date":"2025-10-14","open":20380,"high":22577,"low":20380,"close":22428,"volume":159903,"rsi_14":42.22,"sma_20":21918.5,"sma_60":23077.67,"sma_120":21819.0},{"date":"2025-10-15","open":22977,"high":23277,"low":21528,"close":22577,"volume":71401,"rsi_14":42.57,"sma_20":21893.5,"sma_60":23152.83,"sma_120":21808.17},{"date":"2025-10-16","open":22677,"high":23776,"low":22477,"close":23476,"volume":140082,"rsi_14":52.03,"sma_20":21931.0,"sma_60":23246.17,"sma_120":21806.5},{"date":"2025-10-17","open":23526,"high":26274,"low":22877,"close":25375,"volume":405057,"rsi_14":65.04,"sma_20":22051.0,"sma_60":23374.0,"sma_120":21820.67},{"date":"2025-10-20","open":25125,"high":25774,"low":24026,"close":25225,"volume":95788,"rsi_14":67.09,"sma_20":22176.0,"sma_60":23480.33,"sma_120":21831.5},{"date":"2025-10-21","open":24775,"high":26523,"low":24326,"close":25225,"volume":186455,"rsi_14":71.6,"sma_20":22306.0,"sma_60":23542.83,"sma_120":21844.42},{"date":"2025-10-22","open":26324,"high":26523,"low":25225,"close":26324,"volume":121775,"rsi_14":73.26,"sma_20":22436.0,"sma_60":23628.67,"sma_120":21866.5},{"date":"2025-10-23","open":26723,"high":27422,"low":25874,"close":25874,"volume":120843,"rsi_14":78.22,"sma_20":22538.5,"sma_60":23712.83,"sma_120":21872.75},{"date":"2025-10-24","open":26274,"high":28172,"low":26274,"close":27223,"volume":235569,"rsi_14":81.5,"sma_20":22743.5,"sma_60":23818.67,"sma_120":21892.33},{"date":"2025-10-27","open":28322,"high":28322,"low":26174,"close":26473,"volume":153188,"rsi_14":79.92,"sma_20":22946.0,"sma_60":23881.17,"sma_120":21902.33},{"date":"2025-10-28","open":26174,"high":26274,"low":25325,"close":25974,"volume":91985,"rsi_14":77.31,"sma_20":23146.0,"sma_60":23864.5,"sma_120":21909.42},{"date":"2025-10-29","open":26873,"high":26973,"low":25824,"close":26174,"volume":58996,"rsi_14":76.99,"sma_20":23386.0,"sma_60":23796.17,"sma_120":21918.58},{"date":"2025-10-30","open":26074,"high":26174,"low":24825,"close":24825,"volume":71483,"rsi_14":71.76,"sma_20":23531.0,"sma_60":23740.33,"sma_120":21916.08},{"date":"2025-10-31","open":24426,"high":25125,"low":23976,"close":24026,"volume":43747,"rsi_14":65.37,"sma_20":23688.5,"sma_60":23692.0,"sma_120":21910.67},{"date":"2025-11-03","open":24725,"high":25574,"low":24076,"close":24426,"volume":47094,"rsi_14":60.0,"sma_20":23868.5,"sma_60":23687.83,"sma_120":21919.42},{"date":"2025-11-04","open":24875,"high":25275,"low":24475,"close":24525,"volume":41045,"rsi_14":59.8,"sma_20":24081.0,"sma_60":23687.0,"sma_120":21928.17},{"date":"2025-11-05","open":23926,"high":24026,"low":22677,"close":23377,"volume":37540,"rsi_14":49.51,"sma_20":24243.5,"sma_60":23632.83,"sma_120":21933.17},{"date":"2025-11-06","open":23676,"high":24176,"low":23027,"close":23327,"volume":35612,"rsi_14":37.72,"sma_20":24386.0,"sma_60":23573.67,"sma_120":21931.08},{"date":"2025-11-07","open":22428,"high":23027,"low":21878,"close":22328,"volume":52599,"rsi_14":34.24,"sma_20":24507.5,"sma_60":23514.5,"sma_120":21924.83},{"date":"2025-11-10","open":22328,"high":23626,"low":22028,"close":23227,"volume":28365,"rsi_14":40.1,"sma_20":24645.0,"sma_60":23473.67,"sma_120":21927.75},{"date":"2025-11-11","open":23676,"high":24176,"low":22877,"close":23327,"volume":36020,"rsi_14":33.52,"sma_20":24690.0,"sma_60":23421.17,"sma_120":21938.58},{"date":"2025-11-12","open":24126,"high":26523,"low":23926,"close":25724,"volume":354339,"rsi_14":49.32,"sma_20":24847.5,"sma_60":23418.67,"sma_120":21977.33},{"date":"2025-11-13","open":25774,"high":26324,"low":25375,"close":25974,"volume":79055,"rsi_14":43.72,"sma_20":24972.5,"sma_60":23402.83,"sma_120":22018.17},{"date":"2025-11-14","open":25175,"high":25275,"low":23876,"close":23926,"volume":104683,"rsi_14":38.67,"sma_20":24900.0,"sma_60":23331.17,"sma_120":22048.17},{"date":"2025-11-17","open":24426,"high":25275,"low":23027,"close":25125,"volume":133328,"rsi_14":46.44,"sma_20":24895.0,"sma_60":23318.67,"sma_120":22090.25},{"date":"2025-11-18","open":25125,"high":25874,"low":24076,"close":24076,"volume":71798,"rsi_14":41.8,"sma_20":24837.5,"sma_60":23322.83,"sma_120":22127.58},{"date":"2025-11-19","open":24326,"high":24425,"low":23127,"close":23277,"volume":38927,"rsi_14":43.67,"sma_20":24685.0,"sma_60":23323.67,"sma_120":22162.92},{"date":"2025-11-20","open":23576,"high":24126,"low":23476,"close":23676,"volume":25721,"rsi_14":48.52,"sma_20":24575.0,"sma_60":23328.67,"sma_120":22198.17},{"date":"2025-11-21","open":22677,"high":22877,"low":22228,"close":22378,"volume":32918,"rsi_14":41.96,"sma_20":24332.5,"sma_60":23317.0,"sma_120":22229.0},{"date":"2025-11-24","open":22727,"high":22877,"low":21928,"close":21928,"volume":24626,"rsi_14":40.08,"sma_20":24105.0,"sma_60":23290.33,"sma_120":22246.25},{"date":"2025-11-25","open":22128,"high":22527,"low":21678,"close":21728,"volume":22404,"rsi_14":43.21,"sma_20":23892.5,"sma_60":23264.5,"sma_120":22264.08},{"date":"2025-11-26","open":21800,"high":22450,"low":21800,"close":22250,"volume":4713,"rsi_14":45.63,"sma_20":23695.0,"sma_60":23246.17,"sma_120":22286.17},{"date":"2025-11-27","open":23027,"high":23227,"low":22477,"close":22477,"volume":21144,"rsi_14":50.63,"sma_20":23577.5,"sma_60":23243.67,"sma_120":22315.75},{"date":"2025-11-28","open":22977,"high":24076,"low":22877,"close":23826,"volume":49287,"rsi_14":52.44,"sma_20":23567.5,"sma_60":23268.67,"sma_120":22353.92},{"date":"2025-12-01","open":24525,"high":25125,"low":23976,"close":24525,"volume":47368,"rsi_14":54.65,"sma_20":23572.5,"sma_60":23312.83,"sma_120":22394.92},{"date":"2025-12-02","open":24475,"high":25175,"low":24076,"close":24975,"volume":53440,"rsi_14":46.58,"sma_20":23595.0,"sma_60":23359.5,"sma_120":22442.92},{"date":"2025-12-03","open":24975,"high":24975,"low":24276,"close":24625,"volume":24456,"rsi_14":43.89,"sma_20":23657.5,"sma_60":23401.17,"sma_120":22488.5},{"date":"2025-12-04","open":24825,"high":24825,"low":23926,"close":24176,"volume":28378,"rsi_14":51.32,"sma_20":23700.0,"sma_60":23421.17,"sma_120":22527.5},{"date":"2025-12-05","open":23976,"high":24775,"low":23826,"close":24226,"volume":23819,"rsi_14":44.58,"sma_20":23795.0,"sma_60":23448.67,"sma_120":22563.67},{"date":"2025-12-08","open":24475,"high":25624,"low":24326,"close":25524,"volume":107115,"rsi_14":58.48,"sma_20":23910.0,"sma_60":23497.83,"sma_120":22619.5},{"date":"2025-12-09","open":25175,"high":26274,"low":24825,"close":25275,"volume":73007,"rsi_14":62.5,"sma_20":24007.5,"sma_60":23538.67,"sma_120":22679.0},{"date":"2025-12-10","open":26623,"high":28471,"low":25974,"close":27273,"volume":390007,"rsi_14":68.75,"sma_20":24085.0,"sma_60":23608.67,"sma_120":22756.58},{"date":"2025-12-11","open":28372,"high":28671,"low":26124,"close":26174,"volume":241128,"rsi_14":70.21,"sma_20":24095.0,"sma_60":23666.17,"sma_120":22826.33},{"date":"2025-12-12","open":26573,"high":26973,"low":25375,"close":25724,"volume":114755,"rsi_14":70.21,"sma_20":24185.0,"sma_60":23712.0,"sma_120":22892.33},{"date":"2025-12-15","open":24975,"high":27422,"low":24875,"close":27273,"volume":170360,"rsi_14":75.81,"sma_20":24292.5,"sma_60":23787.83,"sma_120":22968.25},{"date":"2025-12-16","open":27023,"high":27173,"low":25225,"close":25325,"volume":98312,"rsi_14":62.7,"sma_20":24355.0,"sma_60":23832.83,"sma_120":23032.08},{"date":"2025-12-17","open":25824,"high":26024,"low":24975,"close":25424,"volume":63492,"rsi_14":62.24,"sma_20":24462.5,"sma_60":23861.17,"sma_120":23087.67},{"date":"2025-12-18","open":24426,"high":24925,"low":24176,"close":24276,"volume":48613,"rsi_14":51.9,"sma_20":24492.5,"sma_60":23868.67,"sma_120":23134.08},{"date":"2025-12-19","open":24575,"high":24925,"low":23377,"close":24226,"volume":50123,"rsi_14":48.66,"sma_20":24585.0,"sma_60":23887.0,"sma_120":23184.5},{"date":"2025-12-22","open":24925,"high":25724,"low":24575,"close":25325,"volume":49364,"rsi_14":51.48,"sma_20":24755.0,"sma_60":23935.33,"sma_120":23248.33},{"date":"2025-12-23","open":25325,"high":25624,"low":24426,"close":24525,"volume":37218,"rsi_14":49.59,"sma_20":24895.0,"sma_60":23977.83,"sma_120":23306.17},{"date":"2025-12-24","open":24725,"high":25424,"low":24575,"close":24675,"volume":22409,"rsi_14":52.08,"sma_20":25017.5,"sma_60":24032.83,"sma_120":23362.0},{"date":"2025-12-26","open":24675,"high":27373,"low":23676,"close":24925,"volume":597393,"rsi_14":52.87,"sma_20":25140.0,"sma_60":24082.83,"sma_120":23419.67},{"date":"2025-12-29","open":24900,"high":25900,"low":24100,"close":25000,"volume":116121,"rsi_14":47.49,"sma_20":25197.5,"sma_60":24151.17,"sma_120":23469.92},{"date":"2025-12-30","open":24650,"high":24650,"low":23600,"close":23800,"volume":78433,"rsi_14":43.7,"sma_20":25160.0,"sma_60":24200.33,"sma_120":23513.92},{"date":"2026-01-02","open":23650,"high":23700,"low":22850,"close":22950,"volume":79481,"rsi_14":29.77,"sma_20":25057.5,"sma_60":24244.5,"sma_120":23553.92},{"date":"2026-01-05","open":22850,"high":23650,"low":22750,"close":23500,"volume":57269,"rsi_14":36.76,"sma_20":25000.0,"sma_60":24300.33,"sma_120":23598.5},{"date":"2026-01-06","open":23850,"high":24750,"low":23650,"close":24000,"volume":58339,"rsi_14":41.46,"sma_20":24990.0,"sma_60":24358.67,"sma_120":23646.0},{"date":"2026-01-07","open":24150,"high":24400,"low":23200,"close":23300,"volume":51313,"rsi_14":28.72,"sma_20":24942.5,"sma_60":24415.0,"sma_120":23690.17},{"date":"2026-01-08","open":23600,"high":23600,"low":22750,"close":22900,"volume":35958,"rsi_14":34.39,"sma_20":24810.0,"sma_60":24455.0,"sma_120":23729.33},{"date":"2026-01-09","open":23150,"high":23200,"low":22500,"close":23100,"volume":32921,"rsi_14":35.22,"sma_20":24700.0,"sma_60":24465.83,"sma_120":23771.75},{"date":"2026-01-12","open":23200,"high":23600,"low":22900,"close":23300,"volume":39286,"rsi_14":42.86,"sma_20":24500.0,"sma_60":24477.5,"sma_120":23815.17},{"date":"2026-01-13","open":23500,"high":24300,"low":23200,"close":24300,"volume":59445,"rsi_14":50.31,"sma_20":24405.0,"sma_60":24490.83,"sma_120":23868.5},{"date":"2026-01-14","open":24200,"high":24200,"low":23450,"close":23750,"volume":45118,"rsi_14":39.19,"sma_20":24305.0,"sma_60":24463.33,"sma_120":23918.67},{"date":"2026-01-15","open":23800,"high":23900,"low":23200,"close":23900,"volume":43795,"rsi_14":45.19,"sma_20":24135.0,"sma_60":24440.83,"sma_120":23960.58},{"date":"2026-01-16","open":23950,"high":24000,"low":23100,"close":23250,"volume":46089,"rsi_14":53.57,"sma_20":23615.0,"sma_60":23256.17,"sma_120":22322.0},{"date":"2026-01-19","open":23350,"high":24100,"low":22950,"close":24000,"volume":65856,"rsi_14":43.87,"sma_20":23957.5,"sma_60":24368.33,"sma_120":23998.5},{"date":"2026-01-20","open":23900,"high":25050,"low":23700,"close":24800,"volume":116694,"rsi_14":48.82,"sma_20":23982.5,"sma_60":24350.0,"sma_120":24031.42},{"date":"2026-01-21","open":24200,"high":24200,"low":23450,"close":23950,"volume":68959,"rsi_14":50.92,"sma_20":23967.5,"sma_60":24295.0,"sma_120":24056.83},{"date":"2026-01-22","open":24300,"high":26200,"low":24050,"close":25900,"volume":269163,"rsi_14":65.95,"sma_20":23995.0,"sma_60":24285.0,"sma_120":24083.08},{"date":"2026-01-23","open":26300,"high":26550,"low":25200,"close":25700,"volume":133831,"rsi_14":62.36,"sma_20":24052.5,"sma_60":24280.0,"sma_120":24072.25},{"date":"2026-01-26","open":28500,"high":29250,"low":27700,"close":29000,"volume":419256,"rsi_14":71.37,"sma_20":24267.5,"sma_60":24326.67,"sma_120":24061.42},{"date":"2026-01-27","open":28400,"high":28750,"low":27550,"close":28250,"volume":181949,"rsi_14":71.06,"sma_20":24432.5,"sma_60":24383.33,"sma_120":24061.83},{"date":"2026-01-28","open":29000,"high":29650,"low":28150,"close":29400,"volume":270382,"rsi_14":76.0,"sma_20":24652.5,"sma_60":24472.5,"sma_120":24082.25},{"date":"2026-01-29","open":30850,"high":31500,"low":28000,"close":31100,"volume":317073,"rsi_14":78.57,"sma_20":25017.5,"sma_60":24583.33,"sma_120":24135.58},{"date":"2026-01-30","open":37750,"high":37750,"low":33550,"close":34200,"volume":753759,"rsi_14":82.25,"sma_20":25580.0,"sma_60":24744.17,"sma_120":24215.58},{"date":"2026-02-02","open":31850,"high":32800,"low":30150,"close":30350,"volume":248450,"rsi_14":65.32,"sma_20":25922.5,"sma_60":24860.0,"sma_120":24246.42},{"date":"2026-02-03","open":30600,"high":30700,"low":28600,"close":29500,"volume":263585,"rsi_14":64.34,"sma_20":26197.5,"sma_60":24962.5,"sma_120":24268.08},{"date":"2026-02-04","open":29600,"high":30500,"low":29350,"close":30450,"volume":127601,"rsi_14":69.05,"sma_20":23935.0,"sma_60":23391.17,"sma_120":22415.17},{"date":"2026-02-05","open":29900,"high":30350,"low":28650,"close":28850,"volume":94491,"rsi_14":63.48,"sma_20":24155.0,"sma_60":23507.0,"sma_120":22492.0},{"date":"2026-02-06","open":27700,"high":28350,"low":27000,"close":28000,"volume":96951,"rsi_14":55.97,"sma_20":24327.5,"sma_60":23603.67,"sma_120":22565.0},{"date":"2026-02-09","open":28900,"high":30150,"low":28650,"close":29900,"volume":104832,"rsi_14":59.51,"sma_20":24652.5,"sma_60":23732.83,"sma_120":22654.33},{"date":"2026-02-10","open":29750,"high":29900,"low":28700,"close":29000,"volume":70548,"rsi_14":63.05,"sma_20":24935.0,"sma_60":23832.83,"sma_120":22733.33},{"date":"2026-02-11","open":29300,"high":29300,"low":28450,"close":28800,"volume":42994,"rsi_14":59.95,"sma_20":25257.5,"sma_60":23936.17,"sma_120":22807.42},{"date":"2026-02-12","open":29850,"high":29900,"low":29050,"close":29650,"volume":61358,"rsi_14":65.29,"sma_20":25577.5,"sma_60":24053.67,"sma_120":22897.42},{"date":"2026-02-13","open":28850,"high":30750,"low":28350,"close":29700,"volume":97789,"rsi_14":68.39,"sma_20":25895.0,"sma_60":24167.83,"sma_120":22993.58},{"date":"2026-02-19","open":30100,"high":31050,"low":29600,"close":31050,"volume":116803,"rsi_14":70.03,"sma_20":26160.0,"sma_60":24300.33,"sma_120":23102.42},{"date":"2026-02-20","open":31300,"high":32300,"low":30650,"close":32000,"volume":147244,"rsi_14":76.67,"sma_20":26460.0,"sma_60":24454.5,"sma_120":23220.5},{"date":"2026-02-23","open":32900,"high":32950,"low":31200,"close":31900,"volume":130451,"rsi_14":78.19,"sma_20":26857.5,"sma_60":24602.83,"sma_120":23337.75},{"date":"2026-02-24","open":33000,"high":33250,"low":32300,"close":32750,"volume":102977,"rsi_14":80.05,"sma_20":27237.5,"sma_60":24769.5,"sma_120":23459.08},{"date":"2026-02-25","open":33250,"high":33250,"low":31950,"close":32400,"volume":95775,"rsi_14":58.72,"sma_20":30312.5,"sma_60":26420.0,"sma_120":24842.25},{"date":"2026-02-26","open":32800,"high":32800,"low":31100,"close":31400,"volume":104635,"rsi_14":72.45,"sma_20":28057.5,"sma_60":25059.5,"sma_120":23686.83},{"date":"2026-02-27","open":31050,"high":32100,"low":30700,"close":31150,"volume":81147,"rsi_14":53.12,"sma_20":30577.5,"sma_60":26716.67,"sma_120":24980.17},{"date":"2026-03-03","open":30600,"high":32700,"low":29250,"close":29400,"volume":229937,"rsi_14":52.42,"sma_20":30577.5,"sma_60":26809.17,"sma_120":25038.92},{"date":"2026-03-04","open":27550,"high":29450,"low":24500,"close":24700,"volume":199158,"rsi_14":39.14,"sma_20":30257.5,"sma_60":26811.67,"sma_120":25062.25},{"date":"2026-03-05","open":30450,"high":31000,"low":28200,"close":30350,"volume":402122,"rsi_14":51.19,"sma_20":30065.0,"sma_60":26900.83,"sma_120":25130.17},{"date":"2026-03-06","open":33300,"high":33450,"low":29000,"close":31850,"volume":327001,"rsi_14":57.29,"sma_20":30140.0,"sma_60":27020.83,"sma_120":25211.0},{"date":"2026-03-09","open":32700,"high":33950,"low":30550,"close":30800,"volume":355384,"rsi_14":54.9,"sma_20":30205.0,"sma_60":27130.83,"sma_120":25276.0},{"date":"2026-03-10","open":31500,"high":31500,"low":29950,"close":30200,"volume":138424,"rsi_14":51.36,"sma_20":30192.5,"sma_60":27230.0,"sma_120":25339.33},{"date":"2026-03-11","open":30350,"high":30350,"low":29450,"close":29650,"volume":95899,"rsi_14":49.88,"sma_20":30232.5,"sma_60":27298.33,"sma_120":25398.08},{"date":"2026-03-12","open":31200,"high":32300,"low":30500,"close":31500,"volume":191315,"rsi_14":51.06,"sma_20":30407.5,"sma_60":27401.67,"sma_120":25470.17},{"date":"2026-03-13","open":31800,"high":35400,"low":31150,"close":33850,"volume":680009,"rsi_14":54.1,"sma_20":30605.0,"sma_60":27510.83,"sma_120":25559.75},{"date":"2026-03-16","open":37950,"high":39200,"low":35250,"close":36450,"volume":814689,"rsi_14":59.08,"sma_20":30977.5,"sma_60":26766.17,"sma_120":24849.75},{"date":"2026-03-17","open":34700,"high":35400,"low":33750,"close":35250,"volume":306984,"rsi_14":54.92,"sma_20":31300.0,"sma_60":27021.67,"sma_120":24993.5},{"date":"2026-03-18","open":34450,"high":34450,"low":33100,"close":33300,"volume":177864,"rsi_14":51.67,"sma_20":31482.5,"sma_60":27235.0,"sma_120":25119.33},{"date":"2026-03-19","open":36600,"high":36700,"low":33750,"close":34500,"volume":438312,"rsi_14":55.7,"sma_20":31722.5,"sma_60":27435.83,"sma_120":25256.75},{"date":"2026-03-20","open":33000,"high":33050,"low":32250,"close":32600,"volume":161592,"rsi_14":52.51,"sma_20":31800.0,"sma_60":27602.5,"sma_120":25377.67},{"date":"2026-03-23","open":32000,"high":32000,"low":29300,"close":29300,"volume":130147,"rsi_14":49.84,"sma_20":31665.0,"sma_60":27699.17,"sma_120":25472.67},{"date":"2026-03-24","open":30250,"high":30300,"low":28350,"close":29150,"volume":92936,"rsi_14":58.61,"sma_20":31527.5,"sma_60":27761.67,"sma_120":25567.83},{"date":"2026-03-25","open":30000,"high":30500,"low":29700,"close":29950,"volume":64372,"rsi_14":49.05,"sma_20":31387.5,"sma_60":27840.0,"sma_120":25660.17},{"date":"2026-03-26","open":30000,"high":30450,"low":28850,"close":29100,"volume":64062,"rsi_14":43.24,"sma_20":31222.5,"sma_60":27904.17,"sma_120":25723.5},{"date":"2026-03-27","open":28500,"high":28950,"low":27550,"close":28850,"volume":66310,"rsi_14":45.01,"sma_20":31095.0,"sma_60":27945.83,"sma_120":25787.25},{"date":"2026-03-30","open":32550,"high":32550,"low":30300,"close":30950,"volume":336386,"rsi_14":51.78,"sma_20":31085.0,"sma_60":28030.0,"sma_120":25871.42},{"date":"2026-03-31","open":33500,"high":40200,"low":32400,"close":40200,"volume":3808534,"rsi_14":67.73,"sma_20":31625.0,"sma_60":28245.83,"sma_120":26032.25},{"date":"2026-04-01","open":35700,"high":36250,"low":33500,"close":34400,"volume":1070095,"rsi_14":54.3,"sma_20":32110.0,"sma_60":28377.5,"sma_120":26129.33},{"date":"2026-04-02","open":35450,"high":38950,"low":32750,"close":34150,"volume":2362302,"rsi_14":50.47,"sma_20":32300.0,"sma_60":28513.33,"sma_120":26188.92},{"date":"2026-04-03","open":38500,"high":38950,"low":35200,"close":36000,"volume":910352,"rsi_14":49.27,"sma_20":32507.5,"sma_60":28676.67,"sma_120":26236.42},{"date":"2026-04-06","open":36950,"high":41650,"low":35000,"close":38000,"volume":2420356,"rsi_14":54.34,"sma_20":32867.5,"sma_60":28895.83,"sma_120":26318.08},{"date":"2026-04-07","open":36600,"high":38650,"low":35650,"close":36150,"volume":719382,"rsi_14":54.52,"sma_20":33165.0,"sma_60":29097.5,"sma_120":26394.75},{"date":"2026-04-08","open":34400,"high":43900,"low":34350,"close":42200,"volume":2013359,"rsi_14":60.58,"sma_20":33792.5,"sma_60":29393.33,"sma_120":26540.58},{"date":"2026-04-09","open":46250,"high":52000,"low":44100,"close":49000,"volume":1882469,"rsi_14":69.85,"sma_20":34667.5,"sma_60":29800.83,"sma_120":26743.92},{"date":"2026-04-10","open":49250,"high":57000,"low":48750,"close":55200,"volume":1432093,"rsi_14":79.3,"sma_20":35735.0,"sma_60":30330.83,"sma_120":26981.83},{"date":"2026-04-13","open":60300,"high":63900,"low":57300,"close":59700,"volume":1105444,"rsi_14":81.46,"sma_20":36897.5,"sma_60":30936.67,"sma_120":27255.17},{"date":"2026-04-14","open":58000,"high":59400,"low":55200,"close":56600,"volume":541681,"rsi_14":76.2,"sma_20":37965.0,"sma_60":31507.5,"sma_120":27511.0},{"date":"2026-04-15","open":55300,"high":55400,"low":49900,"close":52400,"volume":859223,"rsi_14":71.49,"sma_20":38920.0,"sma_60":31993.33,"sma_120":27733.5},{"date":"2026-04-16","open":52000,"high":53900,"low":50700,"close":51800,"volume":291635,"rsi_14":71.04,"sma_20":39785.0,"sma_60":32467.5,"sma_120":27944.33},{"date":"2026-04-17","open":52500,"high":54000,"low":50000,"close":53000,"volume":319127,"rsi_14":70.55,"sma_20":40805.0,"sma_60":32921.67,"sma_120":28170.17},{"date":"2026-04-20","open":54200,"high":57900,"low":52500,"close":56300,"volume":810298,"rsi_14":66.88,"sma_20":42155.0,"sma_60":33426.67,"sma_120":28414.75},{"date":"2026-04-21","open":56200,"high":61100,"low":54200,"close":58500,"volume":750915,"rsi_14":77.32,"sma_20":43622.5,"sma_60":34002.5,"sma_120":28666.83},{"date":"2026-04-22","open":62700,"high":76000,"low":61500,"close":71300,"volume":2193860,"rsi_14":82.79,"sma_20":45690.0,"sma_60":34771.67,"sma_120":29045.17},{"date":"2026-04-23","open":71300,"high":71600,"low":63500,"close":66800,"volume":679453,"rsi_14":75.97,"sma_20":47575.0,"sma_60":35483.33,"sma_120":29403.08},{"date":"2026-04-24","open":66900,"high":71300,"low":63200,"close":70000,"volume":517691,"rsi_14":76.45,"sma_20":49632.5,"sma_60":36261.67,"sma_120":29792.67},{"date":"2026-04-27","open":70500,"high":73000,"low":66500,"close":68800,"volume":300051,"rsi_14":77.28,"sma_20":51525.0,"sma_60":37013.33,"sma_120":30171.0},{"date":"2026-04-28","open":69000,"high":78000,"low":69000,"close":72500,"volume":533580,"rsi_14":76.35,"sma_20":53140.0,"sma_60":37848.33,"sma_120":30582.67},{"date":"2026-04-29","open":72700,"high":76500,"low":70300,"close":72600,"volume":275414,"rsi_14":73.23,"sma_20":55050.0,"sma_60":38692.5,"sma_120":30991.42},{"date":"2026-04-30","open":72800,"high":74800,"low":63700,"close":68800,"volume":472962,"rsi_14":64.95,"sma_20":60360.0,"sma_60":42940.0,"sma_120":35945.0},{"date":"2026-05-04","open":69100,"high":70300,"low":66000,"close":66800,"volume":270747,"rsi_14":57.73,"sma_20":58322.5,"sma_60":40323.33,"sma_120":31958.92},{"date":"2026-05-06","open":66800,"high":68800,"low":60200,"close":65700,"volume":363624,"rsi_14":60.36,"sma_20":59707.5,"sma_60":40926.67,"sma_120":32321.42},{"date":"2026-05-07","open":65700,"high":71000,"low":63000,"close":70600,"volume":268308,"rsi_14":70.4,"sma_20":61430.0,"sma_60":41595.83,"sma_120":32725.17},{"date":"2026-05-08","open":70700,"high":73900,"low":65000,"close":72900,"volume":333612,"rsi_14":72.79,"sma_20":62965.0,"sma_60":42330.0,"sma_120":33141.0},{"date":"2026-05-11","open":72800,"high":80200,"low":71000,"close":79300,"volume":453983,"rsi_14":75.53,"sma_20":64480.0,"sma_60":43185.0,"sma_120":33613.5},{"date":"2026-05-12","open":79300,"high":85400,"low":66000,"close":79300,"volume":440302,"rsi_14":73.86,"sma_20":65685.0,"sma_60":44008.33,"sma_120":34086.0},{"date":"2026-05-13","open":83900,"high":87800,"low":75900,"close":81100,"volume":523225,"rsi_14":73.64,"sma_20":66755.0,"sma_60":44876.67,"sma_120":34571.42},{"date":"2026-05-14","open":80400,"high":104600,"low":80400,"close":96300,"volume":926904,"rsi_14":74.9,"sma_20":68740.0,"sma_60":46001.67,"sma_120":35181.42},{"date":"2026-05-15","open":94300,"high":98000,"low":82800,"close":84300,"volume":382065,"rsi_14":65.16,"sma_20":70335.0,"sma_60":46912.5,"sma_120":35694.33},{"date":"2026-05-18","open":80100,"high":85000,"low":77300,"close":84200,"volume":185553,"rsi_14":63.0,"sma_20":71955.0,"sma_60":47820.83,"sma_120":36204.33},{"date":"2026-05-19","open":94300,"high":98000,"low":87200,"close":90900,"volume":395546,"rsi_14":68.39,"sma_20":73850.0,"sma_60":48818.33,"sma_120":36772.25},{"date":"2026-05-20","open":85500,"high":87500,"low":81000,"close":83100,"volume":188167,"rsi_14":58.26,"sma_20":75190.0,"sma_60":49670.0,"sma_120":37276.0},{"date":"2026-05-21","open":84300,"high":85600,"low":80100,"close":83100,"volume":175216,"rsi_14":58.19,"sma_20":76420.0,"sma_60":50523.33,"sma_120":37770.58},{"date":"2026-05-22","open":85900,"high":99600,"low":85700,"close":96400,"volume":451858,"rsi_14":68.75,"sma_20":77675.0,"sma_60":51584.17,"sma_120":38375.17},{"date":"2026-05-26","open":97800,"high":100100,"low":90000,"close":91000,"volume":312124,"rsi_14":65.71,"sma_20":78885.0,"sma_60":52560.83,"sma_120":38940.58},{"date":"2026-05-27","open":88600,"high":89800,"low":80600,"close":81900,"volume":266063,"rsi_14":59.53,"sma_20":79480.0,"sma_60":53402.5,"sma_120":39436.0},{"date":"2026-05-28","open":83700,"high":89800,"low":82500,"close":86900,"volume":300757,"rsi_14":59.58,"sma_20":80385.0,"sma_60":54331.67,"sma_120":39976.83},{"date":"2026-05-29","open":84200,"high":84200,"low":72800,"close":72800,"volume":305709,"rsi_14":49.95,"sma_20":80400.0,"sma_60":55055.0,"sma_120":40405.17},{"date":"2026-06-01","open":70000,"high":77300,"low":67100,"close":75500,"volume":340978,"rsi_14":47.96,"sma_20":80545.0,"sma_60":55901.67,"sma_120":40851.42},{"date":"2026-06-02","open":76500,"high":86400,"low":73000,"close":79200,"volume":605337,"rsi_14":49.95,"sma_20":81065.0,"sma_60":56715.83,"sma_120":41337.25},{"date":"2026-06-04","open":80200,"high":85100,"low":79200,"close":81600,"volume":174218,"rsi_14":50.26,"sma_20":81805.0,"sma_60":57545.0,"sma_120":41843.5},{"date":"2026-06-05","open":79800,"high":80700,"low":69300,"close":71900,"volume":173606,"rsi_14":36.74,"sma_20":82115.0,"sma_60":58230.0,"sma_120":42273.5},{"date":"2026-06-08","open":65000,"high":67000,"low":59000,"close":63000,"volume":359798,"rsi_14":38.02,"sma_20":81735.0,"sma_60":58776.67,"sma_120":42630.58},{"date":"2026-06-09","open":63000,"high":64700,"low":55300,"close":61600,"volume":577428,"rsi_14":37.47,"sma_20":81170.0,"sma_60":59309.17,"sma_120":42973.08},{"date":"2026-06-10","open":63500,"high":66900,"low":58600,"close":61100,"volume":213411,"rsi_14":32.26,"sma_20":80260.0,"sma_60":59802.5,"sma_120":43316.25},{"date":"2026-06-11","open":63800,"high":63800,"low":56600,"close":60000,"volume":219358,"rsi_14":35.06,"sma_20":79295.0,"sma_60":60238.33,"sma_120":43645.42},{"date":"2026-06-12","open":61700,"high":64700,"low":59000,"close":59700,"volume":164462,"rsi_14":34.92,"sma_20":78225.0,"sma_60":60625.83,"sma_120":43955.83},{"date":"2026-06-15","open":61300,"high":62900,"low":57000,"close":59300,"volume":124663,"rsi_14":21.33,"sma_20":76375.0,"sma_60":61026.67,"sma_120":44261.67},{"date":"2026-06-16","open":59700,"high":59700,"low":51900,"close":54400,"volume":467617,"rsi_14":21.5,"sma_20":74880.0,"sma_60":61378.33,"sma_120":44519.17},{"date":"2026-06-17","open":53400,"high":56800,"low":49750,"close":56000,"volume":272889,"rsi_14":8.38,"sma_20":63470.0,"sma_60":64194.17,"sma_120":46190.0},{"date":"2026-06-18","open":56000,"high":56600,"low":54200,"close":54700,"volume":106003,"rsi_14":19.62,"sma_20":71660.0,"sma_60":62105.0,"sma_120":45019.58},{"date":"2026-06-19","open":53000,"high":53300,"low":49000,"close":50900,"volume":278170,"rsi_14":24.36,"sma_20":70050.0,"sma_60":62465.0,"sma_120":45233.33},{"date":"2026-06-22","open":50800,"high":52400,"low":47500,"close":49650,"volume":234617,"rsi_14":18.67,"sma_20":68377.5,"sma_60":62806.67,"sma_120":45427.5},{"date":"2026-06-23","open":47500,"high":49650,"low":43000,"close":43900,"volume":135003,"rsi_14":9.24,"sma_20":65752.5,"sma_60":63039.17,"sma_120":45577.5},{"date":"2026-06-24","open":42000,"high":44650,"low":41300,"close":43150,"volume":87961,"rsi_14":3.84,"sma_20":63360.0,"sma_60":63273.33,"sma_120":45710.0},{"date":"2026-06-25","open":43450,"high":44200,"low":39550,"close":40450,"volume":104857,"rsi_14":4.62,"sma_20":61287.5,"sma_60":63466.67,"sma_120":45826.25},{"date":"2026-06-26","open":40000,"high":40000,"low":34800,"close":37900,"volume":239783,"rsi_14":5.65,"sma_20":58837.5,"sma_60":63582.5,"sma_120":45925.42},{"date":"2026-06-29","open":37750,"high":45050,"low":36600,"close":44150,"volume":246339,"rsi_14":23.68,"sma_20":57405.0,"sma_60":63648.33,"sma_120":46075.0},{"date":"2026-06-30","open":43900,"high":43900,"low":40000,"close":41750,"volume":90662,"rsi_14":22.4,"sma_20":55717.5,"sma_60":63770.83,"sma_120":46215.83},{"date":"2026-07-01","open":41800,"high":45550,"low":40500,"close":42700,"volume":80375,"rsi_14":25.21,"sma_20":53892.5,"sma_60":63913.33,"sma_120":46371.25},{"date":"2026-07-02","open":41700,"high":42250,"low":38550,"close":38900,"volume":76902,"rsi_14":22.92,"sma_20":51757.5,"sma_60":63961.67,"sma_120":46491.67},{"date":"2026-07-03","open":39000,"high":39700,"low":35450,"close":38850,"volume":63733,"rsi_14":23.13,"sma_20":50105.0,"sma_60":63975.83,"sma_120":46610.83},{"date":"2026-07-06","open":39250,"high":39800,"low":37050,"close":37500,"volume":31626,"rsi_14":25.51,"sma_20":48830.0,"sma_60":63998.33,"sma_120":46728.33},{"date":"2026-07-07","open":37500,"high":39350,"low":34550,"close":36500,"volume":95501,"rsi_14":21.24,"sma_20":47575.0,"sma_60":63903.33,"sma_120":46837.92},{"date":"2026-07-08","open":37600,"high":37800,"low":32800,"close":33850,"volume":78290,"rsi_14":20.43,"sma_20":46212.5,"sma_60":63650.83,"sma_120":46933.75},{"date":"2026-07-09","open":34850,"high":35600,"low":31850,"close":33400,"volume":152739,"rsi_14":22.57,"sma_20":44882.5,"sma_60":63287.5,"sma_120":47018.33},{"date":"2026-07-10","open":33950,"high":38700,"low":33400,"close":37400,"volume":119053,"rsi_14":32.32,"sma_20":43767.5,"sma_60":62915.83,"sma_120":47135.42},{"date":"2026-07-13","open":39550,"high":41950,"low":36950,"close":38900,"volume":269418,"rsi_14":41.78,"sma_20":42747.5,"sma_60":62620.83,"sma_120":47245.0},{"date":"2026-07-14","open":41650,"high":41650,"low":33000,"close":33750,"volume":380863,"rsi_14":36.49,"sma_20":41715.0,"sma_60":62310.0,"sma_120":47309.58},{"date":"2026-07-15","open":34550,"high":35150,"low":33900,"close":34950,"volume":143923,"rsi_14":41.74,"sma_20":40662.5,"sma_60":62029.17,"sma_120":47401.25},{"date":"2026-07-16","open":35450,"high":36900,"low":34300,"close":35800,"volume":172781,"rsi_14":46.68,"sma_20":39717.5,"sma_60":61742.5,"sma_120":47490.0},{"date":"2026-07-20","open":36050,"high":36350,"low":30850,"close":31750,"volume":239523,"rsi_14":28.91,"sma_20":38760.0,"sma_60":61333.33,"sma_120":47553.75},{"date":"2026-07-21","open":31000,"high":31350,"low":28500,"close":30600,"volume":135862,"rsi_14":30.2,"sma_20":37807.5,"sma_60":60868.33,"sma_120":47614.58},{"date":"2026-07-22","open":31200,"high":32650,"low":30600,"close":31700,"volume":149519,"rsi_14":30.57,"sma_20":37197.5,"sma_60":60208.33,"sma_120":47681.25},{"date":"2026-07-23","open":31950,"high":37250,"low":31050,"close":36400,"volume":242366,"rsi_14":45.72,"sma_20":36860.0,"sma_60":59701.67,"sma_120":47797.92},{"date":"2026-07-24","open":37750,"high":37800,"low":33800,"close":34150,"volume":190188,"rsi_14":42.52,"sma_20":36545.0,"sma_60":59104.17,"sma_120":47899.58},{"date":"2026-07-27","open":34650,"high":34950,"low":31750,"close":32400,"volume":93044,"rsi_14":41.98,"sma_20":36270.0,"sma_60":58497.5,"sma_120":47988.33},{"date":"2026-07-28","open":31250,"high":31250,"low":29200,"close":29900,"volume":130979,"rsi_14":40.09,"sma_20":35557.5,"sma_60":57787.5,"sma_120":48052.08},{"date":"2026-07-29","open":29900,"high":30450,"low":25750,"close":27000,"volume":161681,"rsi_14":39.79,"sma_20":34820.0,"sma_60":57027.5,"sma_120":48083.33},{"date":"2026-07-30","open":27500,"high":31550,"low":27500,"close":27900,"volume":335530,"rsi_14":41.91,"sma_20":34080.0,"sma_60":56345.83,"sma_120":48030.83},{"date":"2026-07-31","open":29150,"high":30500,"low":28400,"close":30450,"volume":111132,"rsi_14":39.32,"sma_20":33657.5,"sma_60":55740.0,"sma_120":48031.67},{"date":"2026-08-03","open":29950,"high":36950,"low":29250,"close":34800,"volume":263917,"rsi_14":44.21,"sma_20":33455.0,"sma_60":55225.0,"sma_120":48075.83},{"date":"2026-08-04","open":34700,"high":39800,"low":34700,"close":39150,"volume":202608,"rsi_14":57.8,"sma_20":33537.5,"sma_60":54700.83,"sma_120":48148.33},{"date":"2026-08-05","open":39800,"high":40350,"low":38050,"close":39450,"volume":114822,"rsi_14":56.68,"sma_20":33685.0,"sma_60":54143.33,"sma_120":48236.67},{"date":"2026-08-06","open":41000,"high":44000,"low":39050,"close":42800,"volume":253758,"rsi_14":59.67,"sma_20":34132.5,"sma_60":53535.0,"sma_120":48360.0},{"date":"2026-08-07","open":44150,"high":48000,"low":43700,"close":47200,"volume":253421,"rsi_14":71.14,"sma_20":34822.5,"sma_60":53000.0,"sma_120":48504.17},{"date":"2026-08-10","open":46750,"high":56000,"low":46100,"close":53400,"volume":197618,"rsi_14":77.4,"sma_20":35622.5,"sma_60":52538.33,"sma_120":48707.5},{"date":"2026-08-11","open":50400,"high":55200,"low":48900,"close":51300,"volume":212985,"rsi_14":73.0,"sma_20":36242.5,"sma_60":51788.33,"sma_120":48895.0},{"date":"2026-08-12","open":51500,"high":53100,"low":49500,"close":52100,"volume":146896,"rsi_14":70.28,"sma_20":37160.0,"sma_60":51251.67,"sma_120":49082.08},{"date":"2026-08-13","open":52000,"high":57000,"low":50700,"close":54300,"volume":154539,"rsi_14":76.07,"sma_20":38127.5,"sma_60":50753.33,"sma_120":49287.08},{"date":"2026-08-14","open":54000,"high":54800,"low":49700,"close":52900,"volume":154669,"rsi_14":76.76,"sma_20":38982.5,"sma_60":50120.0,"sma_120":49469.17},{"date":"2026-08-18","open":53000,"high":62000,"low":51300,"close":58000,"volume":358597,"rsi_14":84.35,"sma_20":40295.0,"sma_60":49701.67,"sma_120":49685.83},{"date":"2026-08-19","open":54700,"high":57100,"low":53200,"close":54200,"volume":116549,"rsi_14":82.54,"sma_20":41475.0,"sma_60":49220.0,"sma_120":49871.67},{"date":"2026-08-20","open":57400,"high":61000,"low":54000,"close":54800,"volume":173042,"rsi_14":82.41,"sma_20":42630.0,"sma_60":48526.67,"sma_120":50055.42},{"date":"2026-08-21","open":54500,"high":57200,"low":48100,"close":48150,"volume":291822,"rsi_14":69.41,"sma_20":43217.5,"sma_60":47812.5,"sma_120":50186.67},{"date":"2026-08-24","open":48900,"high":59000,"low":48700,"close":58700,"volume":468115,"rsi_14":73.07,"sma_20":44445.0,"sma_60":47425.83,"sma_120":50414.17},{"date":"2026-08-25","open":59000,"high":61600,"low":55600,"close":59900,"volume":201253,"rsi_14":71.33,"sma_20":45820.0,"sma_60":46975.83,"sma_120":50653.75},{"date":"2026-08-26","open":59400,"high":59400,"low":56700,"close":58800,"volume":76906,"rsi_14":69.57,"sma_20":47265.0,"sma_60":46742.5,"sma_120":50898.75},{"date":"2026-08-27","open":58300,"high":70600,"low":57800,"close":64400,"volume":396020,"rsi_14":70.89,"sma_20":49135.0,"sma_60":46557.5,"sma_120":51229.58},{"date":"2026-08-28","open":65200,"high":70800,"low":64900,"close":67000,"volume":227518,"rsi_14":69.84,"sma_20":51090.0,"sma_60":46354.17,"sma_120":51535.0},{"date":"2026-08-31","open":67300,"high":74000,"low":65300,"close":71500,"volume":278844,"rsi_14":68.78,"sma_20":53142.5,"sma_60":46185.83,"sma_120":51865.42},{"date":"2026-09-01","open":72500,"high":75500,"low":67500,"close":70900,"volume":187967,"rsi_14":70.99,"sma_20":54947.5,"sma_60":46169.17,"sma_120":52199.58},{"date":"2026-09-02","open":69200,"high":72900,"low":66000,"close":68300,"volume":199166,"rsi_14":66.7,"sma_20":56405.0,"sma_60":46257.5,"sma_120":52517.08},{"date":"2026-09-03","open":67700,"high":72500,"low":65100,"close":69200,"volume":161925,"rsi_14":65.78,"sma_20":57892.5,"sma_60":46384.17,"sma_120":52846.67},{"date":"2026-09-04","open":69400,"high":71500,"low":67400,"close":68700,"volume":116878,"rsi_14":67.06,"sma_20":59187.5,"sma_60":46510.83,"sma_120":53156.67},{"date":"2026-09-07","open":68200,"high":68700,"low":66300,"close":66900,"volume":176522,"rsi_14":60.35,"sma_20":60172.5,"sma_60":46625.83,"sma_120":53432.08},{"date":"2026-09-08","open":69300,"high":72300,"low":66600,"close":66700,"volume":173939,"rsi_14":65.86,"sma_20":60837.5,"sma_60":46742.5,"sma_120":53684.17},{"date":"2026-09-09","open":66800,"high":68700,"low":63000,"close":67200,"volume":235265,"rsi_14":65.78,"sma_20":61632.5,"sma_60":46874.17,"sma_120":53950.42},{"date":"2026-09-10","open":65200,"high":66000,"low":60500,"close":63300,"volume":280439,"rsi_14":70.73,"sma_20":62192.5,"sma_60":47022.5,"sma_120":54200.42},{"date":"2026-09-11","open":62500,"high":63500,"low":57800,"close":59800,"volume":158674,"rsi_14":51.86,"sma_20":62467.5,"sma_60":47085.83,"sma_120":54411.25},{"date":"2026-09-14","open":58700,"high":62500,"low":57800,"close":58900,"volume":135322,"rsi_14":48.29,"sma_20":62767.5,"sma_60":47155.83,"sma_120":54630.42},{"date":"2026-09-15","open":58900,"high":60300,"low":58100,"close":59200,"volume":84974,"rsi_14":50.7,"sma_20":62827.5,"sma_60":47294.17,"sma_120":54879.58},{"date":"2026-09-16","open":58000,"high":61300,"low":57500,"close":58000,"volume":74861,"rsi_14":36.67,"sma_20":63017.5,"sma_60":47433.33,"sma_120":55120.0},{"date":"2026-09-17","open":57800,"high":62700,"low":57300,"close":60900,"volume":128396,"rsi_14":37.45,"sma_20":63322.5,"sma_60":47716.67,"sma_120":55377.92},{"date":"2026-09-18","open":61100,"high":61400,"low":59300,"close":60100,"volume":66818,"rsi_14":22.33,"sma_20":63920.0,"sma_60":47999.17,"sma_120":55636.25},{"date":"2026-09-21","open":60100,"high":60200,"low":55900,"close":57200,"volume":127322,"rsi_14":20.09,"sma_20":63845.0,"sma_60":48278.33,"sma_120":55872.5},{"date":"2026-09-22","open":56900,"high":57400,"low":54400,"close":55100,"volume":116881,"rsi_14":20.54,"sma_20":63605.0,"sma_60":48565.0,"sma_120":56073.75},{"date":"2026-09-23","open":56200,"high":56600,"low":53800,"close":54100,"volume":106745,"rsi_14":16.44,"sma_20":63370.0,"sma_60":48730.83,"sma_120":56189.58},{"date":"2026-09-28","open":53800,"high":60500,"low":53600,"close":58400,"volume":208185,"rsi_14":30.42,"sma_20":63070.0,"sma_60":49008.33,"sma_120":56389.58},{"date":"2026-09-29","open":57500,"high":58500,"low":55300,"close":58300,"volume":92084,"rsi_14":32.52,"sma_20":62635.0,"sma_60":49268.33,"sma_120":56590.83},{"date":"2026-09-30","open":60000,"high":62300,"low":59400,"close":60800,"volume":129487,"rsi_14":39.03,"sma_20":62100.0,"sma_60":49633.33,"sma_120":56797.5},{"date":"2026-10-01","open":60500,"high":62100,"low":58600,"close":60100,"volume":117390,"rsi_14":36.9,"sma_20":61560.0,"sma_60":49987.5,"sma_120":56981.67},{"date":"2026-10-02","open":60000,"high":65300,"low":59400,"close":62900,"volume":261585,"rsi_14":49.23,"sma_20":61290.0,"sma_60":50410.83,"sma_120":57204.58},{"date":"2026-10-06","open":62900,"high":71200,"low":61600,"close":69700,"volume":390538,"rsi_14":66.89,"sma_20":61315.0,"sma_60":50964.17,"sma_120":57433.75},{"date":"2026-10-07","open":70600,"high":70600,"low":65400,"close":65800,"volume":178062,"rsi_14":60.68,"sma_20":61170.0,"sma_60":51496.67,"sma_120":57573.75},{"date":"2026-10-08","open":67000,"high":78500,"low":65800,"close":75800,"volume":585613,"rsi_14":69.76,"sma_20":61615.0,"sma_60":52203.33,"sma_120":57745.42},{"date":"2026-10-12","open":78700,"high":79700,"low":74000,"close":76900,"volume":241659,"rsi_14":72.55,"sma_20":62125.0,"sma_60":52861.67,"sma_120":57888.75},{"date":"2026-10-13","open":74100,"high":74200,"low":64200,"close":69200,"volume":297698,"rsi_14":58.89,"sma_20":62225.0,"sma_60":53366.67,"sma_120":57993.75},{"date":"2026-10-14","open":68000,"high":76700,"low":67200,"close":72400,"volume":342061,"rsi_14":62.53,"sma_20":62680.0,"sma_60":54010.83,"sma_120":58160.42},{"date":"2026-10-15","open":68000,"high":70500,"low":63100,"close":64300,"volume":204546,"rsi_14":56.54,"sma_20":62905.0,"sma_60":54500.0,"sma_120":58264.58},{"date":"2026-10-16","open":67200,"high":76500,"low":64300,"close":73700,"volume":377242,"rsi_14":65.1,"sma_20":63645.0,"sma_60":55131.67,"sma_120":58437.08},{"date":"2026-10-19","open":72800,"high":84700,"low":72300,"close":82400,"volume":511551,"rsi_14":70.42,"sma_20":64805.0,"sma_60":55975.83,"sma_120":58654.58},{"date":"2026-10-20","open":83000,"high":88600,"low":76400,"close":82400,"volume":274406,"rsi_14":68.46,"sma_20":66025.0,"sma_60":56839.17,"sma_120":58853.75},{"date":"2026-10-21","open":86100,"high":89200,"low":77200,"close":81200,"volume":305612,"rsi_14":67.32,"sma_20":67040.0,"sma_60":57664.17,"sma_120":58936.25},{"date":"2026-10-22","open":79500,"high":80000,"low":70000,"close":72500,"volume":358829,"rsi_14":58.09,"sma_20":67660.0,"sma_60":58265.83,"sma_120":58983.75},{"date":"2026-10-23","open":71500,"high":73500,"low":66900,"close":66900,"volume":151403}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1522.2256846099585,"pbr":4.57,"per":null,"roa":0.05,"roe":0.12,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":302307452440.0,"analysis":"ROE 0.1%입니다. 시가총액 1.02조. 매출 3023.07억, 영업이익 -145.17억.","eps_basis":"TTM","debt_ratio":1.39911421097302,"market_cap":1011796335900,"net_income":-22553890783.0,"total_debt":309991659849.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.84,"total_assets":531554458238.0,"total_equity":221562798389.0,"profit_margin":-7.46,"revenue_basis":"TTM","dividend_yield":0.04,"net_income_basis":"TTM","operating_income":-14517075453.0,"operating_margin":-4.8,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":66900.0,"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":4065.0},{"date":"2016-10-25","close":4030.0},{"date":"2016-10-26","close":3965.0},{"date":"2016-10-27","close":4150.0},{"date":"2016-10-28","close":4125.0},{"date":"2016-10-31","close":3985.0},{"date":"2016-11-01","close":4025.0},{"date":"2016-11-02","close":3795.0},{"date":"2016-11-03","close":3805.0},{"date":"2016-11-04","close":3760.0},{"date":"2016-11-07","close":3910.0},{"date":"2016-11-08","close":3915.0},{"date":"2016-11-09","close":3755.0},{"date":"2016-11-10","close":3885.0},{"date":"2016-11-11","close":3885.0},{"date":"2016-11-14","close":3930.0},{"date":"2016-11-15","close":4000.0},{"date":"2016-11-16","close":4015.0},{"date":"2016-11-17","close":3985.0},{"date":"2016-11-18","close":3860.0},{"date":"2016-11-21","close":3825.0},{"date":"2016-11-22","close":3850.0},{"date":"2016-11-23","close":4005.0},{"date":"2016-11-24","close":4195.0},{"date":"2016-11-25","close":4145.0},{"date":"2016-11-28","close":4140.0},{"date":"2016-11-29","close":4185.0},{"date":"2016-11-30","close":4180.0},{"date":"2016-12-01","close":4095.0},{"date":"2016-12-02","close":4145.0},{"date":"2016-12-05","close":4120.0},{"date":"2016-12-06","close":4270.0},{"date":"2016-12-07","close":4120.0},{"date":"2016-12-08","close":4155.0},{"date":"2016-12-09","close":4190.0},{"date":"2016-12-12","close":4160.0},{"date":"2016-12-13","close":4155.0},{"date":"2016-12-14","close":4060.0},{"date":"2016-12-15","close":4060.0},{"date":"2016-12-16","close":4100.0},{"date":"2016-12-19","close":4070.0},{"date":"2016-12-20","close":4120.0},{"date":"2016-12-21","close":4210.0},{"date":"2016-12-22","close":4215.0},{"date":"2016-12-23","close":4140.0},{"date":"2016-12-26","close":3995.0},{"date":"2016-12-27","close":3920.0},{"date":"2016-12-28","close":3990.0},{"date":"2016-12-29","close":4000.0},{"date":"2017-01-02","close":3960.0},{"date":"2017-01-03","close":3960.0},{"date":"2017-01-04","close":3950.0},{"date":"2017-01-05","close":3935.0},{"date":"2017-01-06","close":4040.0},{"date":"2017-01-09","close":4040.0},{"date":"2017-01-10","close":4055.0},{"date":"2017-01-11","close":4000.0},{"date":"2017-01-12","close":4060.0},{"date":"2017-01-13","close":4115.0},{"date":"2017-01-16","close":3970.0},{"date":"2017-01-17","close":4070.0},{"date":"2017-01-18","close":4060.0},{"date":"2017-01-19","close":4020.0},{"date":"2017-01-20","close":3995.0},{"date":"2017-01-23","close":3980.0},{"date":"2017-01-24","close":3905.0},{"date":"2017-01-25","close":3900.0},{"date":"2017-01-26","close":3900.0},{"date":"2017-01-31","close":3955.0},{"date":"2017-02-01","close":3955.0},{"date":"2017-02-02","close":3930.0},{"date":"2017-02-03","close":3930.0},{"date":"2017-02-06","close":3885.0},{"date":"2017-02-07","close":3890.0},{"date":"2017-02-08","close":3900.0},{"date":"2017-02-09","close":3880.0},{"date":"2017-02-10","close":3850.0},{"date":"2017-02-13","close":3855.0},{"date":"2017-02-14","close":3885.0},{"date":"2017-02-15","close":3915.0},{"date":"2017-02-16","close":3900.0},{"date":"2017-02-17","close":3925.0},{"date":"2017-02-20","close":3945.0},{"date":"2017-02-21","close":3920.0},{"date":"2017-02-22","close":3920.0},{"date":"2017-02-23","close":3900.0},{"date":"2017-02-24","close":3925.0},{"date":"2017-02-27","close":3910.0},{"date":"2017-02-28","close":3895.0},{"date":"2017-03-02","close":3910.0},{"date":"2017-03-03","close":3890.0},{"date":"2017-03-06","close":3930.0},{"date":"2017-03-07","close":3910.0},{"date":"2017-03-08","close":3900.0},{"date":"2017-03-09","close":3930.0},{"date":"2017-03-10","close":3920.0},{"date":"2017-03-13","close":3930.0},{"date":"2017-03-14","close":3915.0},{"date":"2017-03-15","close":3910.0},{"date":"2017-03-16","close":3925.0},{"date":"2017-03-17","close":3935.0},{"date":"2017-03-20","close":3915.0},{"date":"2017-03-21","close":3905.0},{"date":"2017-03-22","close":3930.0},{"date":"2017-03-23","close":3910.0},{"date":"2017-03-24","close":3910.0},{"date":"2017-03-27","close":3870.0},{"date":"2017-03-28","close":3915.0},{"date":"2017-03-29","close":3895.0},{"date":"2017-03-30","close":3930.0},{"date":"2017-03-31","close":3905.0},{"date":"2017-04-03","close":3945.0},{"date":"2017-04-04","close":3940.0},{"date":"2017-04-05","close":3935.0},{"date":"2017-04-06","close":3935.0},{"date":"2017-04-07","close":3940.0},{"date":"2017-04-10","close":3965.0},{"date":"2017-04-11","close":4080.0},{"date":"2017-04-12","close":4365.0},{"date":"2017-04-13","close":4230.0},{"date":"2017-04-14","close":4240.0},{"date":"2017-04-17","close":4180.0},{"date":"2017-04-18","close":4185.0},{"date":"2017-04-19","close":4200.0},{"date":"2017-04-20","close":4155.0},{"date":"2017-04-21","close":4155.0},{"date":"2017-04-24","close":4130.0},{"date":"2017-04-25","close":4290.0},{"date":"2017-04-26","close":4260.0},{"date":"2017-04-27","close":4260.0},{"date":"2017-04-28","close":4245.0},{"date":"2017-05-02","close":4165.0},{"date":"2017-05-04","close":4225.0},{"date":"2017-05-08","close":4240.0},{"date":"2017-05-10","close":4190.0},{"date":"2017-05-11","close":4220.0},{"date":"2017-05-12","close":4230.0},{"date":"2017-05-15","close":4150.0},{"date":"2017-05-16","close":4175.0},{"date":"2017-05-17","close":4095.0},{"date":"2017-05-18","close":4070.0},{"date":"2017-05-19","close":4110.0},{"date":"2017-05-22","close":4110.0},{"date":"2017-05-23","close":4120.0},{"date":"2017-05-24","close":4120.0},{"date":"2017-05-25","close":4090.0},{"date":"2017-05-26","close":4035.0},{"date":"2017-05-29","close":4115.0},{"date":"2017-05-30","close":4105.0},{"date":"2017-05-31","close":4090.0},{"date":"2017-06-01","close":4070.0},{"date":"2017-06-02","close":4100.0},{"date":"2017-06-05","close":4100.0},{"date":"2017-06-07","close":4070.0},{"date":"2017-06-08","close":4045.0},{"date":"2017-06-09","close":4030.0},{"date":"2017-06-12","close":4010.0},{"date":"2017-06-13","close":4015.0},{"date":"2017-06-14","close":4020.0},{"date":"2017-06-15","close":4035.0},{"date":"2017-06-16","close":4050.0},{"date":"2017-06-19","close":4005.0},{"date":"2017-06-20","close":3995.0},{"date":"2017-06-21","close":3925.0},{"date":"2017-06-22","close":3940.0},{"date":"2017-06-23","close":3940.0},{"date":"2017-06-26","close":3900.0},{"date":"2017-06-27","close":3940.0},{"date":"2017-06-28","close":3900.0},{"date":"2017-06-29","close":3940.0},{"date":"2017-06-30","close":3950.0},{"date":"2017-07-03","close":3890.0},{"date":"2017-07-04","close":3885.0},{"date":"2017-07-05","close":3900.0},{"date":"2017-07-06","close":3925.0},{"date":"2017-07-07","close":3915.0},{"date":"2017-07-10","close":3855.0},{"date":"2017-07-11","close":3800.0},{"date":"2017-07-12","close":3830.0},{"date":"2017-07-13","close":3880.0},{"date":"2017-07-14","close":3890.0},{"date":"2017-07-17","close":3855.0},{"date":"2017-07-18","close":3875.0},{"date":"2017-07-19","close":3865.0},{"date":"2017-07-20","close":3900.0},{"date":"2017-07-21","close":3950.0},{"date":"2017-07-24","close":3930.0},{"date":"2017-07-25","close":3855.0},{"date":"2017-07-26","close":3880.0},{"date":"2017-07-27","close":3870.0},{"date":"2017-07-28","close":3870.0},{"date":"2017-07-31","close":3780.0},{"date":"2017-08-01","close":3795.0},{"date":"2017-08-02","close":3785.0},{"date":"2017-08-03","close":3720.0},{"date":"2017-08-04","close":3780.0},{"date":"2017-08-07","close":3795.0},{"date":"2017-08-08","close":3755.0},{"date":"2017-08-09","close":3775.0},{"date":"2017-08-10","close":3755.0},{"date":"2017-08-11","close":3775.0},{"date":"2017-08-14","close":3785.0},{"date":"2017-08-16","close":3735.0},{"date":"2017-08-17","close":3695.0},{"date":"2017-08-18","close":3685.0},{"date":"2017-08-21","close":3685.0},{"date":"2017-08-22","close":3705.0},{"date":"2017-08-23","close":3730.0},{"date":"2017-08-24","close":3715.0},{"date":"2017-08-25","close":3720.0},{"date":"2017-08-28","close":3670.0},{"date":"2017-08-29","close":3685.0},{"date":"2017-08-30","close":3685.0},{"date":"2017-08-31","close":3685.0},{"date":"2017-09-01","close":3710.0},{"date":"2017-09-04","close":3650.0},{"date":"2017-09-05","close":3650.0},{"date":"2017-09-06","close":3645.0},{"date":"2017-09-07","close":3660.0},{"date":"2017-09-08","close":3680.0},{"date":"2017-09-11","close":3690.0},{"date":"2017-09-12","close":3710.0},{"date":"2017-09-13","close":3690.0},{"date":"2017-09-14","close":3700.0},{"date":"2017-09-15","close":3705.0},{"date":"2017-09-18","close":3690.0},{"date":"2017-09-19","close":3720.0},{"date":"2017-09-20","close":3665.0},{"date":"2017-09-21","close":3630.0},{"date":"2017-09-22","close":3615.0},{"date":"2017-09-25","close":3550.0},{"date":"2017-09-26","close":3590.0},{"date":"2017-09-27","close":3510.0},{"date":"2017-09-28","close":3540.0},{"date":"2017-09-29","close":3600.0},{"date":"2017-10-10","close":3575.0},{"date":"2017-10-11","close":3540.0},{"date":"2017-10-12","close":3490.0},{"date":"2017-10-13","close":3490.0},{"date":"2017-10-16","close":3485.0},{"date":"2017-10-17","close":3475.0},{"date":"2017-10-18","close":3445.0},{"date":"2017-10-19","close":3405.0},{"date":"2017-10-20","close":3400.0},{"date":"2017-10-23","close":3420.0},{"date":"2017-10-24","close":3400.0},{"date":"2017-10-25","close":3395.0},{"date":"2017-10-26","close":3405.0},{"date":"2017-10-27","close":3440.0},{"date":"2017-10-30","close":3460.0},{"date":"2017-10-31","close":3460.0},{"date":"2017-11-01","close":3440.0},{"date":"2017-11-02","close":3460.0},{"date":"2017-11-03","close":3460.0},{"date":"2017-11-06","close":3455.0},{"date":"2017-11-07","close":3405.0},{"date":"2017-11-08","close":3415.0},{"date":"2017-11-09","close":3465.0},{"date":"2017-11-10","close":3440.0},{"date":"2017-11-13","close":3410.0},{"date":"2017-11-14","close":3400.0},{"date":"2017-11-15","close":3415.0},{"date":"2017-11-16","close":3425.0},{"date":"2017-11-17","close":3390.0},{"date":"2017-11-20","close":3490.0},{"date":"2017-11-21","close":3455.0},{"date":"2017-11-22","close":3455.0},{"date":"2017-11-23","close":3430.0},{"date":"2017-11-24","close":3480.0},{"date":"2017-11-27","close":3470.0},{"date":"2017-11-28","close":3465.0},{"date":"2017-11-29","close":3400.0},{"date":"2017-11-30","close":3345.0},{"date":"2017-12-01","close":3345.0},{"date":"2017-12-04","close":3325.0},{"date":"2017-12-05","close":3340.0},{"date":"2017-12-06","close":3385.0},{"date":"2017-12-07","close":3375.0},{"date":"2017-12-08","close":3385.0},{"date":"2017-12-11","close":3310.0},{"date":"2017-12-12","close":3340.0},{"date":"2017-12-13","close":3355.0},{"date":"2017-12-14","close":3345.0},{"date":"2017-12-15","close":3350.0},{"date":"2017-12-18","close":3350.0},{"date":"2017-12-19","close":3320.0},{"date":"2017-12-20","close":3315.0},{"date":"2017-12-21","close":3350.0},{"date":"2017-12-22","close":3290.0},{"date":"2017-12-26","close":3300.0},{"date":"2017-12-27","close":3270.0},{"date":"2017-12-28","close":3245.0},{"date":"2018-01-02","close":2997.136},{"date":"2018-01-03","close":2992.5039},{"date":"2018-01-04","close":2987.8713},{"date":"2018-01-05","close":2997.136},{"date":"2018-01-08","close":2955.4451},{"date":"2018-01-09","close":2955.4451},{"date":"2018-01-10","close":2927.6506},{"date":"2018-01-11","close":2964.7097},{"date":"2018-01-12","close":2960.0771},{"date":"2018-01-15","close":2946.1802},{"date":"2018-01-16","close":2987.8713},{"date":"2018-01-17","close":2964.7097},{"date":"2018-01-18","close":2983.239},{"date":"2018-01-19","close":2969.342},{"date":"2018-01-22","close":3011.0332},{"date":"2018-01-23","close":3071.2539},{"date":"2018-01-24","close":3131.4741},{"date":"2018-01-25","close":3136.1069},{"date":"2018-01-26","close":3173.1658},{"date":"2018-01-29","close":3108.3125},{"date":"2018-01-30","close":3173.1658},{"date":"2018-01-31","close":3057.3572},{"date":"2018-02-01","close":3187.063},{"date":"2018-02-02","close":3140.7393},{"date":"2018-02-05","close":3112.9453},{"date":"2018-02-06","close":3038.8274},{"date":"2018-02-07","close":3089.7832},{"date":"2018-02-08","close":3034.1951},{"date":"2018-02-09","close":3126.842},{"date":"2018-02-12","close":3066.6213},{"date":"2018-02-13","close":3103.6804},{"date":"2018-02-14","close":3089.7832},{"date":"2018-02-19","close":3020.2981},{"date":"2018-02-20","close":3034.1951},{"date":"2018-02-21","close":3117.5774},{"date":"2018-02-22","close":3126.842},{"date":"2018-02-23","close":3117.5774},{"date":"2018-02-26","close":3108.3125},{"date":"2018-02-27","close":3066.6213},{"date":"2018-02-28","close":3117.5774},{"date":"2018-03-02","close":3108.3125},{"date":"2018-03-05","close":3029.5625},{"date":"2018-03-06","close":3085.1511},{"date":"2018-03-07","close":3103.6804},{"date":"2018-03-08","close":3103.6804},{"date":"2018-03-09","close":3103.6804},{"date":"2018-03-12","close":3112.9453},{"date":"2018-03-13","close":3173.1658},{"date":"2018-03-14","close":3279.7102},{"date":"2018-03-15","close":3242.6514},{"date":"2018-03-16","close":3284.3425},{"date":"2018-03-19","close":3270.4453},{"date":"2018-03-20","close":3205.5923},{"date":"2018-03-21","close":3177.7981},{"date":"2018-03-22","close":3177.7981},{"date":"2018-03-23","close":3071.2539},{"date":"2018-03-26","close":3131.4741},{"date":"2018-03-27","close":3191.6953},{"date":"2018-03-28","close":3205.5923},{"date":"2018-03-29","close":3200.96},{"date":"2018-03-30","close":3247.2834},{"date":"2018-04-02","close":3251.916},{"date":"2018-04-03","close":3233.3865},{"date":"2018-04-04","close":3187.063},{"date":"2018-04-05","close":3150.0042},{"date":"2018-04-06","close":3140.7393},{"date":"2018-04-09","close":3187.063},{"date":"2018-04-10","close":3145.3716},{"date":"2018-04-11","close":3122.2097},{"date":"2018-04-12","close":3085.1511},{"date":"2018-04-13","close":3066.6213},{"date":"2018-04-16","close":3094.4155},{"date":"2018-04-17","close":3112.9453},{"date":"2018-04-18","close":3191.6953},{"date":"2018-04-19","close":3242.6514},{"date":"2018-04-20","close":3242.6514},{"date":"2018-04-23","close":3307.5044},{"date":"2018-04-24","close":3316.7688},{"date":"2018-04-25","close":3288.9744},{"date":"2018-04-26","close":3205.5923},{"date":"2018-04-27","close":3261.1807},{"date":"2018-04-30","close":3265.813},{"date":"2018-05-02","close":3497.4309},{"date":"2018-05-03","close":3404.7837},{"date":"2018-05-04","close":3497.4309},{"date":"2018-05-08","close":3946.7693},{"date":"2018-05-09","close":3659.5637},{"date":"2018-05-10","close":3631.7693},{"date":"2018-05-11","close":3705.8872},{"date":"2018-05-14","close":3770.7405},{"date":"2018-05-15","close":3733.6812},{"date":"2018-05-16","close":3557.6514},{"date":"2018-05-17","close":3557.6514},{"date":"2018-05-18","close":3659.5637},{"date":"2018-05-21","close":3650.2986},{"date":"2018-05-23","close":3641.0339},{"date":"2018-05-24","close":3562.2837},{"date":"2018-05-25","close":3446.4749},{"date":"2018-05-28","close":3580.8132},{"date":"2018-05-29","close":3465.0044},{"date":"2018-05-30","close":3400.1516},{"date":"2018-05-31","close":3460.3718},{"date":"2018-06-01","close":3427.9456},{"date":"2018-06-04","close":3441.843},{"date":"2018-06-05","close":3446.4749},{"date":"2018-06-07","close":3488.1663},{"date":"2018-06-08","close":3469.6365},{"date":"2018-06-11","close":3465.0044},{"date":"2018-06-12","close":3404.7837},{"date":"2018-06-14","close":3275.0774},{"date":"2018-06-15","close":3210.2246},{"date":"2018-06-18","close":3242.6514},{"date":"2018-06-19","close":3242.6514},{"date":"2018-06-20","close":3256.5483},{"date":"2018-06-21","close":3214.8569},{"date":"2018-06-22","close":3163.9011},{"date":"2018-06-25","close":3177.7981},{"date":"2018-06-26","close":3131.4741},{"date":"2018-06-27","close":3066.6213},{"date":"2018-06-28","close":3085.1511},{"date":"2018-06-29","close":3085.1511},{"date":"2018-07-02","close":2955.4451},{"date":"2018-07-03","close":2987.8713},{"date":"2018-07-04","close":3057.3572},{"date":"2018-07-05","close":3001.7683},{"date":"2018-07-06","close":3071.2539},{"date":"2018-07-09","close":3038.8274},{"date":"2018-07-10","close":3080.5188},{"date":"2018-07-11","close":3075.8865},{"date":"2018-07-12","close":3173.1658},{"date":"2018-07-13","close":3159.2688},{"date":"2018-07-16","close":3117.5774},{"date":"2018-07-17","close":3080.5188},{"date":"2018-07-18","close":3085.1511},{"date":"2018-07-19","close":3099.0483},{"date":"2018-07-20","close":3122.2097},{"date":"2018-07-23","close":3006.4011},{"date":"2018-07-24","close":3029.5625},{"date":"2018-07-25","close":3066.6213},{"date":"2018-07-26","close":3177.7981},{"date":"2018-07-27","close":3210.2246},{"date":"2018-07-30","close":3238.0193},{"date":"2018-07-31","close":3205.5923},{"date":"2018-08-01","close":3335.2986},{"date":"2018-08-02","close":4335.8877},{"date":"2018-08-03","close":4108.9023},{"date":"2018-08-06","close":4155.2261},{"date":"2018-08-07","close":3937.5046},{"date":"2018-08-08","close":4169.123},{"date":"2018-08-09","close":4095.0054},{"date":"2018-08-10","close":3932.8726},{"date":"2018-08-13","close":3650.2986},{"date":"2018-08-14","close":3724.4163},{"date":"2018-08-16","close":4206.1816},{"date":"2018-08-17","close":4984.418},{"date":"2018-08-20","close":4984.418},{"date":"2018-08-21","close":4919.5654},{"date":"2018-08-22","close":4975.1533},{"date":"2018-08-23","close":5697.8008},{"date":"2018-08-24","close":5586.625},{"date":"2018-08-27","close":5521.772},{"date":"2018-08-28","close":5716.3311},{"date":"2018-08-29","close":5670.0073},{"date":"2018-08-30","close":5586.625},{"date":"2018-08-31","close":5475.4482},{"date":"2018-09-03","close":5364.271},{"date":"2018-09-04","close":5456.9185},{"date":"2018-09-05","close":5234.5649},{"date":"2018-09-06","close":5253.0947},{"date":"2018-09-07","close":5040.0063},{"date":"2018-09-10","close":5317.9478},{"date":"2018-09-11","close":5141.9185},{"date":"2018-09-12","close":4975.1533},{"date":"2018-09-13","close":5067.8008},{"date":"2018-09-14","close":4947.3599},{"date":"2018-09-17","close":5002.9473},{"date":"2018-09-18","close":5067.8008},{"date":"2018-09-19","close":4965.8877},{"date":"2018-09-20","close":4808.3882},{"date":"2018-09-21","close":4938.0947},{"date":"2018-09-27","close":4882.5059},{"date":"2018-09-28","close":5114.124},{"date":"2018-10-01","close":4826.9175},{"date":"2018-10-02","close":4863.9771},{"date":"2018-10-04","close":4623.0942},{"date":"2018-10-05","close":4516.5493},{"date":"2018-10-08","close":4548.9756},{"date":"2018-10-10","close":4400.7407},{"date":"2018-10-11","close":4044.0491},{"date":"2018-10-12","close":4178.3877},{"date":"2018-10-15","close":4183.02},{"date":"2018-10-16","close":4762.0649},{"date":"2018-10-17","close":4910.3008},{"date":"2018-10-18","close":4687.9468},{"date":"2018-10-19","close":4400.7407},{"date":"2018-10-22","close":4354.4175},{"date":"2018-10-23","close":4104.27},{"date":"2018-10-24","close":4178.3877},{"date":"2018-10-25","close":3835.5935},{"date":"2018-10-26","close":3627.137},{"date":"2018-10-29","close":3344.5632},{"date":"2018-10-30","close":3603.9751},{"date":"2018-10-31","close":3756.843},{"date":"2018-11-01","close":3960.6665},{"date":"2018-11-02","close":3951.4021},{"date":"2018-11-05","close":3928.2402},{"date":"2018-11-06","close":4243.2407},{"date":"2018-11-07","close":4169.123},{"date":"2018-11-08","close":4192.2847},{"date":"2018-11-09","close":4261.7705},{"date":"2018-11-12","close":4382.2114},{"date":"2018-11-13","close":4317.3584},{"date":"2018-11-14","close":4354.4175},{"date":"2018-11-15","close":4340.5205},{"date":"2018-11-16","close":4280.2993},{"date":"2018-11-19","close":4294.1968},{"date":"2018-11-20","close":4104.27},{"date":"2018-11-21","close":3960.6665},{"date":"2018-11-22","close":3752.2107},{"date":"2018-11-23","close":3641.0339},{"date":"2018-11-26","close":3807.7991},{"date":"2018-11-27","close":3798.5342},{"date":"2018-11-28","close":3784.6372},{"date":"2018-11-29","close":3807.7991},{"date":"2018-11-30","close":3891.1812},{"date":"2018-12-03","close":4006.9902},{"date":"2018-12-04","close":4215.4468},{"date":"2018-12-05","close":4233.9761},{"date":"2018-12-06","close":4057.9465},{"date":"2018-12-07","close":4048.6816},{"date":"2018-12-10","close":4118.1675},{"date":"2018-12-11","close":3914.343},{"date":"2018-12-12","close":4034.7847},{"date":"2018-12-13","close":4132.0645},{"date":"2018-12-14","close":3997.7251},{"date":"2018-12-17","close":3983.8284},{"date":"2018-12-18","close":3937.5046},{"date":"2018-12-19","close":4308.0933},{"date":"2018-12-20","close":4261.7705},{"date":"2018-12-21","close":4150.5933},{"date":"2018-12-24","close":4132.0645},{"date":"2018-12-26","close":3932.8726},{"date":"2018-12-27","close":4032.4988},{"date":"2018-12-28","close":3989.8025},{"date":"2019-01-02","close":3909.1521},{"date":"2019-01-03","close":3875.9434},{"date":"2019-01-04","close":3852.2227},{"date":"2019-01-07","close":3937.6169},{"date":"2019-01-08","close":3923.3845},{"date":"2019-01-09","close":3994.5466},{"date":"2019-01-10","close":3928.1287},{"date":"2019-01-11","close":3852.2227},{"date":"2019-01-14","close":4070.4517},{"date":"2019-01-15","close":4018.2664},{"date":"2019-01-16","close":3985.0579},{"date":"2019-01-17","close":4032.4988},{"date":"2019-01-18","close":4331.3784},{"date":"2019-01-21","close":4321.8896},{"date":"2019-01-22","close":4241.2407},{"date":"2019-01-23","close":4217.52},{"date":"2019-01-24","close":4222.2642},{"date":"2019-01-25","close":4321.8896},{"date":"2019-01-28","close":4601.793},{"date":"2019-01-29","close":4516.3994},{"date":"2019-01-30","close":4563.8403},{"date":"2019-01-31","close":4521.1426},{"date":"2019-02-01","close":4478.4468},{"date":"2019-02-07","close":4582.8164},{"date":"2019-02-08","close":4502.1665},{"date":"2019-02-11","close":4459.4702},{"date":"2019-02-12","close":4563.8403},{"date":"2019-02-13","close":4611.2817},{"date":"2019-02-14","close":4563.8403},{"date":"2019-02-15","close":4521.1426},{"date":"2019-02-18","close":4516.3994},{"date":"2019-02-19","close":4431.0049},{"date":"2019-02-20","close":4431.0049},{"date":"2019-02-21","close":4421.5171},{"date":"2019-02-22","close":4421.5171},{"date":"2019-02-25","close":4364.5874},{"date":"2019-02-26","close":4321.8896},{"date":"2019-02-27","close":4364.5874},{"date":"2019-02-28","close":4132.1255},{"date":"2019-03-04","close":4298.1699},{"date":"2019-03-05","close":4231.7524},{"date":"2019-03-06","close":4155.8462},{"date":"2019-03-07","close":4212.7754},{"date":"2019-03-08","close":4236.4956},{"date":"2019-03-11","close":4208.0317},{"date":"2019-03-12","close":4151.1016},{"date":"2019-03-13","close":4098.9165},{"date":"2019-03-14","close":4208.0317},{"date":"2019-03-15","close":4193.7993},{"date":"2019-03-18","close":4212.7754},{"date":"2019-03-19","close":4374.0757},{"date":"2019-03-20","close":4459.4702},{"date":"2019-03-21","close":4421.5171},{"date":"2019-03-22","close":4421.5171},{"date":"2019-03-25","close":4264.9614},{"date":"2019-03-26","close":4236.4956},{"date":"2019-03-27","close":4217.52},{"date":"2019-03-28","close":4170.0786},{"date":"2019-03-29","close":4184.311},{"date":"2019-04-01","close":4250.7285},{"date":"2019-04-02","close":4378.8193},{"date":"2019-04-03","close":4374.0757},{"date":"2019-04-04","close":4326.6343},{"date":"2019-04-05","close":4264.9614},{"date":"2019-04-08","close":4298.1699},{"date":"2019-04-09","close":4369.3311},{"date":"2019-04-10","close":4369.3311},{"date":"2019-04-11","close":4397.7964},{"date":"2019-04-12","close":4729.8848},{"date":"2019-04-15","close":4687.1865},{"date":"2019-04-16","close":4611.2817},{"date":"2019-04-17","close":4653.978},{"date":"2019-04-18","close":4506.9106},{"date":"2019-04-19","close":4549.6074},{"date":"2019-04-22","close":4554.3525},{"date":"2019-04-23","close":4791.5581},{"date":"2019-04-24","close":4682.4429},{"date":"2019-04-25","close":4630.2573},{"date":"2019-04-26","close":4502.1665},{"date":"2019-04-29","close":4597.0488},{"date":"2019-04-30","close":4606.5361},{"date":"2019-05-02","close":4639.7456},{"date":"2019-05-03","close":4549.6074},{"date":"2019-05-07","close":4445.2378},{"date":"2019-05-08","close":4492.6782},{"date":"2019-05-09","close":4416.7729},{"date":"2019-05-10","close":4364.5874},{"date":"2019-05-13","close":4231.7524},{"date":"2019-05-14","close":4336.1226},{"date":"2019-05-15","close":4435.7495},{"date":"2019-05-16","close":4729.8848},{"date":"2019-05-17","close":4630.2573},{"date":"2019-05-20","close":4791.5581},{"date":"2019-05-21","close":4725.1396},{"date":"2019-05-22","close":5000.2983},{"date":"2019-05-23","close":4782.0698},{"date":"2019-05-24","close":4715.6514},{"date":"2019-05-27","close":5265.9692},{"date":"2019-05-28","close":5322.8984},{"date":"2019-05-29","close":5000.2983},{"date":"2019-05-30","close":5408.293},{"date":"2019-05-31","close":5104.6694},{"date":"2019-06-03","close":4943.3691},{"date":"2019-06-04","close":4820.0225},{"date":"2019-06-05","close":4801.0454},{"date":"2019-06-07","close":4971.8345},{"date":"2019-06-10","close":5066.7173},{"date":"2019-06-11","close":4905.4165},{"date":"2019-06-12","close":4838.9995},{"date":"2019-06-13","close":4867.4639},{"date":"2019-06-14","close":4943.3691},{"date":"2019-06-17","close":4820.0225},{"date":"2019-06-18","close":4801.0454},{"date":"2019-06-19","close":4838.9995},{"date":"2019-06-20","close":4867.4639},{"date":"2019-06-21","close":4838.9995},{"date":"2019-06-24","close":4895.9282},{"date":"2019-06-25","close":4734.6284},{"date":"2019-06-26","close":4739.3721},{"date":"2019-06-27","close":4763.0928},{"date":"2019-06-28","close":4649.2339},{"date":"2019-07-01","close":4658.7222},{"date":"2019-07-02","close":4663.4658},{"date":"2019-07-03","close":4649.2339},{"date":"2019-07-04","close":4682.4429},{"date":"2019-07-05","close":4677.6987},{"date":"2019-07-08","close":4492.6782},{"date":"2019-07-09","close":4412.0283},{"date":"2019-07-10","close":4383.564},{"date":"2019-07-11","close":4440.4932},{"date":"2019-07-12","close":4601.793},{"date":"2019-07-15","close":4383.564},{"date":"2019-07-16","close":4383.564},{"date":"2019-07-17","close":4312.4019},{"date":"2019-07-18","close":4269.7046},{"date":"2019-07-19","close":4231.7524},{"date":"2019-07-22","close":4283.9375},{"date":"2019-07-23","close":4222.2642},{"date":"2019-07-24","close":4122.6377},{"date":"2019-07-25","close":4079.9402},{"date":"2019-07-26","close":3985.0579},{"date":"2019-07-29","close":3809.5254},{"date":"2019-07-30","close":3994.5466},{"date":"2019-07-31","close":3985.0579},{"date":"2019-08-01","close":3989.8025},{"date":"2019-08-02","close":4018.2664},{"date":"2019-08-05","close":3847.4785},{"date":"2019-08-06","close":3728.8757},{"date":"2019-08-07","close":3752.5962},{"date":"2019-08-08","close":4008.7783},{"date":"2019-08-09","close":3985.0579},{"date":"2019-08-12","close":3980.3142},{"date":"2019-08-13","close":3885.4314},{"date":"2019-08-14","close":4170.0786},{"date":"2019-08-16","close":4174.8223},{"date":"2019-08-19","close":4170.0786},{"date":"2019-08-20","close":4245.9844},{"date":"2019-08-21","close":4231.7524},{"date":"2019-08-22","close":4193.7993},{"date":"2019-08-23","close":4122.6377},{"date":"2019-08-26","close":4013.5225},{"date":"2019-08-27","close":4041.9871},{"date":"2019-08-28","close":4170.0786},{"date":"2019-08-29","close":4132.1255},{"date":"2019-08-30","close":4231.7524},{"date":"2019-09-02","close":4189.0547},{"date":"2019-09-03","close":4288.6821},{"date":"2019-09-04","close":4298.1699},{"date":"2019-09-05","close":4412.0283},{"date":"2019-09-06","close":4487.9336},{"date":"2019-09-09","close":4468.958},{"date":"2019-09-10","close":4630.2573},{"date":"2019-09-11","close":4810.5347},{"date":"2019-09-16","close":4582.8164},{"date":"2019-09-17","close":4554.3525},{"date":"2019-09-18","close":4459.4702},{"date":"2019-09-19","close":4506.9106},{"date":"2019-09-20","close":4426.2607},{"date":"2019-09-23","close":4317.146},{"date":"2019-09-24","close":4293.4253},{"date":"2019-09-25","close":4241.2407},{"date":"2019-09-26","close":4245.9844},{"date":"2019-09-27","close":4302.9141},{"date":"2019-09-30","close":4388.3076},{"date":"2019-10-01","close":4227.0078},{"date":"2019-10-02","close":4165.3345},{"date":"2019-10-04","close":4117.8926},{"date":"2019-10-07","close":4103.6606},{"date":"2019-10-08","close":4212.7754},{"date":"2019-10-10","close":4212.7754},{"date":"2019-10-11","close":4212.7754},{"date":"2019-10-14","close":4245.9844},{"date":"2019-10-15","close":4212.7754},{"date":"2019-10-16","close":4245.9844},{"date":"2019-10-17","close":4189.0547},{"date":"2019-10-18","close":4227.0078},{"date":"2019-10-21","close":4136.8696},{"date":"2019-10-22","close":4127.3809},{"date":"2019-10-23","close":4046.7312},{"date":"2019-10-24","close":4013.5225},{"date":"2019-10-25","close":4013.5225},{"date":"2019-10-28","close":4032.4988},{"date":"2019-10-29","close":4051.4751},{"date":"2019-10-30","close":4032.4988},{"date":"2019-10-31","close":4060.9636},{"date":"2019-11-01","close":4094.1719},{"date":"2019-11-04","close":4146.3584},{"date":"2019-11-05","close":4189.0547},{"date":"2019-11-06","close":4231.7524},{"date":"2019-11-07","close":4245.9844},{"date":"2019-11-08","close":4227.0078},{"date":"2019-11-11","close":4208.0317},{"date":"2019-11-12","close":4151.1016},{"date":"2019-11-13","close":4127.3809},{"date":"2019-11-14","close":4122.6377},{"date":"2019-11-15","close":4193.7993},{"date":"2019-11-18","close":4198.543},{"date":"2019-11-19","close":4179.5669},{"date":"2019-11-20","close":4151.1016},{"date":"2019-11-21","close":3985.0579},{"date":"2019-11-22","close":4004.0349},{"date":"2019-11-25","close":4027.7546},{"date":"2019-11-26","close":4027.7546},{"date":"2019-11-27","close":4032.4988},{"date":"2019-11-28","close":3989.8025},{"date":"2019-11-29","close":3937.6169},{"date":"2019-12-02","close":3880.6873},{"date":"2019-12-03","close":3890.1755},{"date":"2019-12-04","close":3875.9434},{"date":"2019-12-05","close":3871.199},{"date":"2019-12-06","close":3871.199},{"date":"2019-12-09","close":3875.9434},{"date":"2019-12-10","close":3885.4314},{"date":"2019-12-11","close":3875.9434},{"date":"2019-12-12","close":3961.3381},{"date":"2019-12-13","close":3909.1521},{"date":"2019-12-16","close":3937.6169},{"date":"2019-12-17","close":3942.3608},{"date":"2019-12-18","close":3994.5466},{"date":"2019-12-19","close":4008.7783},{"date":"2019-12-20","close":4084.6843},{"date":"2019-12-23","close":4136.8696},{"date":"2019-12-24","close":4184.311},{"date":"2019-12-26","close":4160.5903},{"date":"2019-12-27","close":4262.7803},{"date":"2019-12-30","close":4311.4424},{"date":"2020-01-02","close":4204.3857},{"date":"2020-01-03","close":4160.5903},{"date":"2020-01-06","close":4150.8579},{"date":"2020-01-07","close":4155.7236},{"date":"2020-01-08","close":4087.5972},{"date":"2020-01-09","close":4116.7939},{"date":"2020-01-10","close":4160.5903},{"date":"2020-01-13","close":4272.5127},{"date":"2020-01-14","close":4389.3013},{"date":"2020-01-15","close":4428.2305},{"date":"2020-01-16","close":4355.2373},{"date":"2020-01-17","close":4355.2373},{"date":"2020-01-20","close":4364.9707},{"date":"2020-01-21","close":4369.8364},{"date":"2020-01-22","close":4413.6313},{"date":"2020-01-23","close":4437.9624},{"date":"2020-01-28","close":4253.0479},{"date":"2020-01-29","close":4272.5127},{"date":"2020-01-30","close":4204.3857},{"date":"2020-01-31","close":4145.9912},{"date":"2020-02-03","close":4160.5903},{"date":"2020-02-04","close":4233.5825},{"date":"2020-02-05","close":4296.8438},{"date":"2020-02-06","close":4340.6392},{"date":"2020-02-07","close":4467.1592},{"date":"2020-02-10","close":4540.1528},{"date":"2020-02-11","close":4720.2017},{"date":"2020-02-12","close":4720.2017},{"date":"2020-02-13","close":4608.2798},{"date":"2020-02-14","close":4535.2861},{"date":"2020-02-17","close":4545.019},{"date":"2020-02-18","close":4452.561},{"date":"2020-02-19","close":4472.0259},{"date":"2020-02-20","close":4408.7656},{"date":"2020-02-21","close":4277.3784},{"date":"2020-02-24","close":4204.3857},{"date":"2020-02-25","close":4248.1816},{"date":"2020-02-26","close":4194.6538},{"date":"2020-02-27","close":4072.999},{"date":"2020-02-28","close":3839.4216},{"date":"2020-03-02","close":3941.6118},{"date":"2020-03-03","close":4038.9355},{"date":"2020-03-04","close":4082.7319},{"date":"2020-03-05","close":4111.9282},{"date":"2020-03-06","close":4000.0061},{"date":"2020-03-09","close":4000.0061},{"date":"2020-03-10","close":3912.4143},{"date":"2020-03-11","close":3897.8159},{"date":"2020-03-12","close":3690.0},{"date":"2020-03-13","close":3085.1631},{"date":"2020-03-16","close":3075.4302},{"date":"2020-03-17","close":3051.0996},{"date":"2020-03-18","close":3002.4377},{"date":"2020-03-19","close":2545.0159},{"date":"2020-03-20","close":2656.9385},{"date":"2020-03-23","close":2481.7559},{"date":"2020-03-24","close":2652.072},{"date":"2020-03-25","close":2900.2476},{"date":"2020-03-26","close":3007.304},{"date":"2020-03-27","close":2992.7051},{"date":"2020-03-30","close":3104.6277},{"date":"2020-03-31","close":3201.9514},{"date":"2020-04-01","close":3182.4866},{"date":"2020-04-02","close":3240.8811},{"date":"2020-04-03","close":3216.5496},{"date":"2020-04-06","close":3333.3379},{"date":"2020-04-07","close":3493.9224},{"date":"2020-04-08","close":3479.3237},{"date":"2020-04-09","close":3416.0637},{"date":"2020-04-10","close":3430.6621},{"date":"2020-04-13","close":3352.8032},{"date":"2020-04-14","close":3430.6621},{"date":"2020-04-16","close":3464.7253},{"date":"2020-04-17","close":3513.3872},{"date":"2020-04-20","close":3552.3169},{"date":"2020-04-21","close":3386.8667},{"date":"2020-04-22","close":3532.8521},{"date":"2020-04-23","close":3547.4507},{"date":"2020-04-24","close":3552.3169},{"date":"2020-04-27","close":3649.6406},{"date":"2020-04-28","close":3537.7183},{"date":"2020-04-29","close":3566.9153},{"date":"2020-05-04","close":3571.7815},{"date":"2020-05-06","close":3600.9785},{"date":"2020-05-07","close":3673.9714},{"date":"2020-05-08","close":3727.4995},{"date":"2020-05-11","close":3737.2319},{"date":"2020-05-12","close":3761.5627},{"date":"2020-05-13","close":3742.0979},{"date":"2020-05-14","close":3708.0352},{"date":"2020-05-15","close":3664.2393},{"date":"2020-05-18","close":3620.4436},{"date":"2020-05-19","close":3712.9009},{"date":"2020-05-20","close":3751.8306},{"date":"2020-05-21","close":3883.2178},{"date":"2020-05-22","close":3878.3513},{"date":"2020-05-25","close":3883.2178},{"date":"2020-05-26","close":4000.0061},{"date":"2020-05-27","close":4019.4709},{"date":"2020-05-28","close":3897.8159},{"date":"2020-05-29","close":3907.5486},{"date":"2020-06-01","close":3970.8088},{"date":"2020-06-02","close":4038.9355},{"date":"2020-06-03","close":4068.1328},{"date":"2020-06-04","close":4077.865},{"date":"2020-06-05","close":4063.2666},{"date":"2020-06-08","close":4068.1328},{"date":"2020-06-09","close":4077.865},{"date":"2020-06-10","close":4043.8018},{"date":"2020-06-11","close":3917.2805},{"date":"2020-06-12","close":3751.8306},{"date":"2020-06-15","close":3557.1831},{"date":"2020-06-16","close":3698.3025},{"date":"2020-06-17","close":3678.8379},{"date":"2020-06-18","close":3781.0276},{"date":"2020-06-19","close":3858.8865},{"date":"2020-06-22","close":3849.1545},{"date":"2020-06-23","close":3815.0908},{"date":"2020-06-24","close":3727.4995},{"date":"2020-06-25","close":3708.0352},{"date":"2020-06-26","close":3673.9714},{"date":"2020-06-29","close":3600.9785},{"date":"2020-06-30","close":3591.2463},{"date":"2020-07-01","close":3596.1121},{"date":"2020-07-02","close":3610.7109},{"date":"2020-07-03","close":3766.4294},{"date":"2020-07-06","close":3868.6191},{"date":"2020-07-07","close":5021.9053},{"date":"2020-07-08","close":4846.7227},{"date":"2020-07-09","close":5109.4971},{"date":"2020-07-10","close":4866.1875},{"date":"2020-07-13","close":4866.1875},{"date":"2020-07-14","close":4773.7295},{"date":"2020-07-15","close":4788.3281},{"date":"2020-07-16","close":4895.3848},{"date":"2020-07-17","close":4953.7788},{"date":"2020-07-20","close":4944.0469},{"date":"2020-07-21","close":4866.1875},{"date":"2020-07-22","close":4905.1172},{"date":"2020-07-23","close":4856.4551},{"date":"2020-07-24","close":5109.4971},{"date":"2020-07-27","close":5527.9888},{"date":"2020-07-28","close":5128.9614},{"date":"2020-07-29","close":5051.1025},{"date":"2020-07-30","close":5294.4121},{"date":"2020-07-31","close":5187.356},{"date":"2020-08-03","close":5333.3413},{"date":"2020-08-04","close":5245.7505},{"date":"2020-08-05","close":5236.0171},{"date":"2020-08-06","close":5537.7212},{"date":"2020-08-07","close":5868.6221},{"date":"2020-08-10","close":6364.9731},{"date":"2020-08-11","close":6267.6489},{"date":"2020-08-12","close":6043.8047},{"date":"2020-08-13","close":6948.9155},{"date":"2020-08-14","close":6316.3105},{"date":"2020-08-18","close":5401.4683},{"date":"2020-08-19","close":5586.3828},{"date":"2020-08-20","close":5177.6235},{"date":"2020-08-21","close":5284.6797},{"date":"2020-08-24","close":5382.0024},{"date":"2020-08-25","close":5712.9043},{"date":"2020-08-26","close":5683.7065},{"date":"2020-08-27","close":5401.4683},{"date":"2020-08-28","close":5566.9185},{"date":"2020-08-31","close":5382.0024},{"date":"2020-09-01","close":5489.0596},{"date":"2020-09-02","close":5664.2422},{"date":"2020-09-03","close":5625.313},{"date":"2020-09-04","close":5586.3828},{"date":"2020-09-07","close":5829.6924},{"date":"2020-09-08","close":6014.6079},{"date":"2020-09-09","close":5839.4253},{"date":"2020-09-10","close":6073.002},{"date":"2020-09-11","close":5936.748},{"date":"2020-09-14","close":5907.5513},{"date":"2020-09-15","close":5907.5513},{"date":"2020-09-16","close":5927.0171},{"date":"2020-09-17","close":5868.6221},{"date":"2020-09-18","close":6082.7339},{"date":"2020-09-21","close":7902.688},{"date":"2020-09-22","close":10267.6562},{"date":"2020-09-23","close":9031.6436},{"date":"2020-09-24","close":8038.9419},{"date":"2020-09-25","close":7669.1113},{"date":"2020-09-28","close":8038.9419},{"date":"2020-09-29","close":8126.5332},{"date":"2020-10-05","close":8243.3203},{"date":"2020-10-06","close":8710.4746},{"date":"2020-10-07","close":8652.0811},{"date":"2020-10-08","close":8798.0674},{"date":"2020-10-12","close":8661.8145},{"date":"2020-10-13","close":8467.165},{"date":"2020-10-14","close":8253.0527},{"date":"2020-10-15","close":7961.082},{"date":"2020-10-16","close":7795.6318},{"date":"2020-10-19","close":7708.0415},{"date":"2020-10-20","close":7698.3091},{"date":"2020-10-21","close":7931.8857},{"date":"2020-10-22","close":7406.3374},{"date":"2020-10-23","close":9625.3184},{"date":"2020-10-26","close":8564.4902},{"date":"2020-10-27","close":7776.167},{"date":"2020-10-28","close":7737.2383},{"date":"2020-10-29","close":7542.5898},{"date":"2020-10-30","close":7503.6611},{"date":"2020-11-02","close":7513.3926},{"date":"2020-11-03","close":7610.7168},{"date":"2020-11-04","close":7552.3228},{"date":"2020-11-05","close":8467.165},{"date":"2020-11-06","close":8467.165},{"date":"2020-11-09","close":8905.1221},{"date":"2020-11-10","close":9527.9941},{"date":"2020-11-11","close":9060.8408},{"date":"2020-11-12","close":8729.9414},{"date":"2020-11-13","close":8661.8145},{"date":"2020-11-16","close":8661.8145},{"date":"2020-11-17","close":8262.7861},{"date":"2020-11-18","close":8418.5039},{"date":"2020-11-19","close":8223.8564},{"date":"2020-11-20","close":8476.8975},{"date":"2020-11-23","close":8661.8145},{"date":"2020-11-24","close":8710.4746},{"date":"2020-11-25","close":8457.4346},{"date":"2020-11-26","close":8729.9414},{"date":"2020-11-27","close":8759.1377},{"date":"2020-11-30","close":8593.6875},{"date":"2020-12-01","close":8836.9961},{"date":"2020-12-02","close":8846.7275},{"date":"2020-12-03","close":8729.9414},{"date":"2020-12-04","close":8778.6025},{"date":"2020-12-07","close":8515.8281},{"date":"2020-12-08","close":8564.4902},{"date":"2020-12-09","close":8905.1221},{"date":"2020-12-10","close":8846.7275},{"date":"2020-12-11","close":8749.4053},{"date":"2020-12-14","close":8535.293},{"date":"2020-12-15","close":8603.4189},{"date":"2020-12-16","close":8914.8545},{"date":"2020-12-17","close":8895.3906},{"date":"2020-12-18","close":9343.0791},{"date":"2020-12-21","close":9177.6289},{"date":"2020-12-22","close":8564.4902},{"date":"2020-12-23","close":11094.9082},{"date":"2020-12-24","close":9236.0234},{"date":"2020-12-28","close":9683.7139},{"date":"2020-12-29","close":9732.8682},{"date":"2020-12-30","close":11355.0137},{"date":"2021-01-04","close":12436.4443},{"date":"2021-01-05","close":12338.1318},{"date":"2021-01-06","close":11994.04},{"date":"2021-01-07","close":12780.5342},{"date":"2021-01-08","close":12682.2217},{"date":"2021-01-11","close":11699.1055},{"date":"2021-01-12","close":11600.792},{"date":"2021-01-13","close":11846.5723},{"date":"2021-01-14","close":12387.2871},{"date":"2021-01-15","close":11994.04},{"date":"2021-01-18","close":11649.9492},{"date":"2021-01-19","close":12387.2871},{"date":"2021-01-20","close":12534.7559},{"date":"2021-01-21","close":12780.5342},{"date":"2021-01-22","close":12485.5996},{"date":"2021-01-25","close":12436.4443},{"date":"2021-01-26","close":12239.8193},{"date":"2021-01-27","close":11994.04},{"date":"2021-01-28","close":11649.9492},{"date":"2021-01-29","close":10863.4541},{"date":"2021-02-01","close":11158.3906},{"date":"2021-02-02","close":11158.3906},{"date":"2021-02-03","close":11453.3242},{"date":"2021-02-04","close":11305.8574},{"date":"2021-02-05","close":11207.5469},{"date":"2021-02-08","close":11010.9229},{"date":"2021-02-09","close":11109.2344},{"date":"2021-02-10","close":11060.0781},{"date":"2021-02-15","close":11404.1689},{"date":"2021-02-16","close":11453.3242},{"date":"2021-02-17","close":11355.0137},{"date":"2021-02-18","close":11060.0781},{"date":"2021-02-19","close":11060.0781},{"date":"2021-02-22","close":10961.7656},{"date":"2021-02-23","close":10666.8311},{"date":"2021-02-24","close":9880.3359},{"date":"2021-02-25","close":10568.5195},{"date":"2021-02-26","close":10224.4277},{"date":"2021-03-02","close":10027.8037},{"date":"2021-03-03","close":10224.4277},{"date":"2021-03-04","close":10126.1162},{"date":"2021-03-05","close":9978.6484},{"date":"2021-03-08","close":9821.3496},{"date":"2021-03-09","close":9683.7129},{"date":"2021-03-10","close":9624.7266},{"date":"2021-03-11","close":9978.6484},{"date":"2021-03-12","close":10126.1162},{"date":"2021-03-15","close":9831.1807},{"date":"2021-03-16","close":9831.1807},{"date":"2021-03-17","close":9782.0254},{"date":"2021-03-18","close":9929.4922},{"date":"2021-03-19","close":9801.6875},{"date":"2021-03-22","close":9772.1924},{"date":"2021-03-23","close":9634.5566},{"date":"2021-03-24","close":9683.7129},{"date":"2021-03-25","close":9585.4004},{"date":"2021-03-26","close":9477.2588},{"date":"2021-03-29","close":9152.8291},{"date":"2021-03-30","close":9339.6211},{"date":"2021-03-31","close":9133.166},{"date":"2021-04-01","close":9211.8154},{"date":"2021-04-02","close":9270.8037},{"date":"2021-04-05","close":9349.4521},{"date":"2021-04-06","close":9251.1406},{"date":"2021-04-07","close":9182.3223},{"date":"2021-04-08","close":9064.3486},{"date":"2021-04-09","close":9044.6865},{"date":"2021-04-12","close":9516.584},{"date":"2021-04-13","close":9683.7129},{"date":"2021-04-14","close":9664.0508},{"date":"2021-04-15","close":9732.8682},{"date":"2021-04-16","close":9929.4922},{"date":"2021-04-19","close":10076.9609},{"date":"2021-04-20","close":10273.584},{"date":"2021-04-21","close":10027.8037},{"date":"2021-04-22","close":9978.6484},{"date":"2021-04-23","close":10224.4277},{"date":"2021-04-26","close":10617.6748},{"date":"2021-04-27","close":11305.8574},{"date":"2021-04-28","close":10961.7656},{"date":"2021-04-29","close":11502.4805},{"date":"2021-04-30","close":11305.8574},{"date":"2021-05-03","close":10715.9863},{"date":"2021-05-04","close":10961.7656},{"date":"2021-05-06","close":11944.8848},{"date":"2021-05-07","close":12141.5078},{"date":"2021-05-10","close":12485.5996},{"date":"2021-05-11","close":14845.082},{"date":"2021-05-12","close":15140.0176},{"date":"2021-05-13","close":14697.6152},{"date":"2021-05-14","close":13321.249},{"date":"2021-05-17","close":12829.6904},{"date":"2021-05-18","close":12878.8457},{"date":"2021-05-20","close":12436.4443},{"date":"2021-05-21","close":12288.9756},{"date":"2021-05-24","close":11600.792},{"date":"2021-05-25","close":11699.1055},{"date":"2021-05-26","close":11600.792},{"date":"2021-05-27","close":11748.2607},{"date":"2021-05-28","close":11895.7285},{"date":"2021-05-31","close":11895.7285},{"date":"2021-06-01","close":12043.1953},{"date":"2021-06-02","close":11944.8848},{"date":"2021-06-03","close":11797.417},{"date":"2021-06-04","close":11895.7285},{"date":"2021-06-07","close":11502.4805},{"date":"2021-06-08","close":11502.4805},{"date":"2021-06-09","close":11305.8574},{"date":"2021-06-10","close":11158.3906},{"date":"2021-06-11","close":11502.4805},{"date":"2021-06-14","close":11502.4805},{"date":"2021-06-15","close":11305.8574},{"date":"2021-06-16","close":11846.5723},{"date":"2021-06-17","close":11846.5723},{"date":"2021-06-18","close":11895.7285},{"date":"2021-06-21","close":11994.04},{"date":"2021-06-22","close":13272.0938},{"date":"2021-06-23","close":12682.2217},{"date":"2021-06-24","close":12534.7559},{"date":"2021-06-25","close":13419.5605},{"date":"2021-06-28","close":13616.1846},{"date":"2021-06-29","close":12928.002},{"date":"2021-06-30","close":13272.0938},{"date":"2021-07-01","close":13517.873},{"date":"2021-07-02","close":13321.249},{"date":"2021-07-05","close":12977.1572},{"date":"2021-07-06","close":12829.6904},{"date":"2021-07-07","close":12829.6904},{"date":"2021-07-08","close":12633.0664},{"date":"2021-07-09","close":12731.3789},{"date":"2021-07-12","close":13567.0293},{"date":"2021-07-13","close":14009.4316},{"date":"2021-07-14","close":14058.5879},{"date":"2021-07-15","close":14599.3037},{"date":"2021-07-16","close":16172.292},{"date":"2021-07-19","close":15385.7979},{"date":"2021-07-20","close":14206.0547},{"date":"2021-07-21","close":13861.9648},{"date":"2021-07-22","close":14255.2109},{"date":"2021-07-23","close":14255.2109},{"date":"2021-07-26","close":14943.3945},{"date":"2021-07-27","close":14943.3945},{"date":"2021-07-28","close":14943.3945},{"date":"2021-07-29","close":15238.3301},{"date":"2021-07-30","close":14943.3945},{"date":"2021-08-02","close":14746.7705},{"date":"2021-08-03","close":14156.9004},{"date":"2021-08-04","close":14353.5234},{"date":"2021-08-05","close":14206.0547},{"date":"2021-08-06","close":14992.5508},{"date":"2021-08-09","close":15189.1738},{"date":"2021-08-10","close":15189.1738},{"date":"2021-08-11","close":15533.2656},{"date":"2021-08-12","close":16221.4482},{"date":"2021-08-13","close":15582.4209},{"date":"2021-08-17","close":14894.2383},{"date":"2021-08-18","close":15336.6406},{"date":"2021-08-19","close":17204.5645},{"date":"2021-08-20","close":17352.0312},{"date":"2021-08-23","close":20006.4531},{"date":"2021-08-24","close":22660.8711},{"date":"2021-08-25","close":22660.8711},{"date":"2021-08-26","close":23103.2715},{"date":"2021-08-27","close":23889.7695},{"date":"2021-08-30","close":24283.0156},{"date":"2021-08-31","close":24283.0156},{"date":"2021-09-01","close":27035.7461},{"date":"2021-09-02","close":26249.252},{"date":"2021-09-03","close":25708.5391},{"date":"2021-09-06","close":30280.0352},{"date":"2021-09-07","close":39324.7227},{"date":"2021-09-08","close":41094.3359},{"date":"2021-09-09","close":35539.7109},{"date":"2021-09-10","close":35146.4688},{"date":"2021-09-13","close":32885.2969},{"date":"2021-09-14","close":31754.7129},{"date":"2021-09-15","close":33819.2617},{"date":"2021-09-16","close":32983.6094},{"date":"2021-09-17","close":31951.3359},{"date":"2021-09-23","close":32344.584},{"date":"2021-09-24","close":32786.9844},{"date":"2021-09-27","close":31656.4004},{"date":"2021-09-28","close":31803.8691},{"date":"2021-09-29","close":29837.6309},{"date":"2021-09-30","close":28461.2676},{"date":"2021-10-01","close":27281.5254},{"date":"2021-10-05","close":28707.0469},{"date":"2021-10-06","close":26298.4082},{"date":"2021-10-07","close":26642.498},{"date":"2021-10-08","close":26789.9668},{"date":"2021-10-12","close":28018.8633},{"date":"2021-10-13","close":29985.1016},{"date":"2021-10-14","close":31902.1797},{"date":"2021-10-15","close":31607.2461},{"date":"2021-10-18","close":31705.5566},{"date":"2021-10-19","close":30869.9062},{"date":"2021-10-20","close":29001.9824},{"date":"2021-10-21","close":28166.334},{"date":"2021-10-22","close":27379.8359},{"date":"2021-10-25","close":27084.9004},{"date":"2021-10-26","close":27281.5254},{"date":"2021-10-27","close":26495.0312},{"date":"2021-10-28","close":25856.0039},{"date":"2021-10-29","close":26101.7832},{"date":"2021-11-01","close":24037.2383},{"date":"2021-11-02","close":24184.7031},{"date":"2021-11-03","close":23791.457},{"date":"2021-11-04","close":23103.2715},{"date":"2021-11-05","close":23398.2109},{"date":"2021-11-08","close":23742.3008},{"date":"2021-11-09","close":24086.3906},{"date":"2021-11-10","close":23004.9609},{"date":"2021-11-11","close":22906.6484},{"date":"2021-11-12","close":29739.3223},{"date":"2021-11-15","close":29788.4766},{"date":"2021-11-16","close":28068.0195},{"date":"2021-11-17","close":28608.7344},{"date":"2021-11-18","close":27674.7715},{"date":"2021-11-19","close":29985.1016},{"date":"2021-11-22","close":33032.7656},{"date":"2021-11-23","close":32049.6504},{"date":"2021-11-24","close":34458.2891},{"date":"2021-11-25","close":34704.0625},{"date":"2021-11-26","close":32049.6504},{"date":"2021-11-29","close":29690.1641},{"date":"2021-11-30","close":28018.8633},{"date":"2021-12-01","close":28510.4219},{"date":"2021-12-02","close":26642.498},{"date":"2021-12-03","close":26937.4336},{"date":"2021-12-06","close":26495.0312},{"date":"2021-12-07","close":26642.498},{"date":"2021-12-08","close":27379.8359},{"date":"2021-12-09","close":28264.6445},{"date":"2021-12-10","close":27625.6191},{"date":"2021-12-13","close":27330.6816},{"date":"2021-12-14","close":26642.498},{"date":"2021-12-15","close":26298.4082},{"date":"2021-12-16","close":26396.7188},{"date":"2021-12-17","close":26642.498},{"date":"2021-12-20","close":25511.9141},{"date":"2021-12-21","close":24971.1992},{"date":"2021-12-22","close":25659.3809},{"date":"2021-12-23","close":26593.3418},{"date":"2021-12-24","close":26691.6543},{"date":"2021-12-27","close":25561.0684},{"date":"2021-12-28","close":25413.6035},{"date":"2021-12-29","close":26305.3047},{"date":"2021-12-30","close":26751.1582},{"date":"2022-01-03","close":27700.0},{"date":"2022-01-04","close":27642.8652},{"date":"2022-01-05","close":27147.4707},{"date":"2022-01-06","close":27395.168},{"date":"2022-01-07","close":27246.5508},{"date":"2022-01-10","close":26354.8477},{"date":"2022-01-11","close":25165.9062},{"date":"2022-01-12","close":26899.7754},{"date":"2022-01-13","close":28732.7246},{"date":"2022-01-14","close":28881.3438},{"date":"2022-01-17","close":28980.4219},{"date":"2022-01-18","close":28187.7949},{"date":"2022-01-19","close":26602.541},{"date":"2022-01-20","close":27543.7852},{"date":"2022-01-21","close":27940.0996},{"date":"2022-01-24","close":26701.6191},{"date":"2022-01-25","close":27296.0879},{"date":"2022-01-26","close":26600.0},{"date":"2022-01-27","close":24819.1289},{"date":"2022-01-28","close":24918.209},{"date":"2022-02-03","close":24918.209},{"date":"2022-02-04","close":25413.5996},{"date":"2022-02-07","close":25264.9844},{"date":"2022-02-08","close":25264.9844},{"date":"2022-02-09","close":25264.9844},{"date":"2022-02-10","close":27048.3926},{"date":"2022-02-11","close":28732.7246},{"date":"2022-02-14","close":29129.041},{"date":"2022-02-15","close":27097.9355},{"date":"2022-02-16","close":26949.3164},{"date":"2022-02-17","close":27246.5508},{"date":"2022-02-18","close":27246.5508},{"date":"2022-02-21","close":27197.0137},{"date":"2022-02-22","close":27197.0137},{"date":"2022-02-23","close":27197.0137},{"date":"2022-02-24","close":28237.334},{"date":"2022-02-25","close":27593.3242},{"date":"2022-02-28","close":27593.3242},{"date":"2022-03-02","close":27841.0234},{"date":"2022-03-03","close":27494.2461},{"date":"2022-03-04","close":27494.2461},{"date":"2022-03-07","close":28633.6465},{"date":"2022-03-08","close":27395.168},{"date":"2022-03-10","close":27395.168},{"date":"2022-03-11","close":26503.4629},{"date":"2022-03-14","close":25512.6816},{"date":"2022-03-15","close":25512.6816},{"date":"2022-03-16","close":25463.1387},{"date":"2022-03-17","close":25463.1387},{"date":"2022-03-18","close":25859.4531},{"date":"2022-03-21","close":26057.6094},{"date":"2022-03-22","close":25908.9941},{"date":"2022-03-23","close":26453.9238},{"date":"2022-03-24","close":26156.6875},{"date":"2022-03-25","close":25859.4531},{"date":"2022-03-28","close":27197.0137},{"date":"2022-03-29","close":26057.6094},{"date":"2022-03-30","close":26107.1504},{"date":"2022-03-31","close":26107.1504},{"date":"2022-04-01","close":25760.375},{"date":"2022-04-04","close":25958.5312},{"date":"2022-04-05","close":26057.6094},{"date":"2022-04-06","close":25661.2969},{"date":"2022-04-07","close":25264.9844},{"date":"2022-04-08","close":25611.7598},{"date":"2022-04-11","close":25512.6816},{"date":"2022-04-12","close":25116.3633},{"date":"2022-04-13","close":25562.2168},{"date":"2022-04-14","close":25611.7598},{"date":"2022-04-15","close":25611.7598},{"date":"2022-04-18","close":25264.9844},{"date":"2022-04-19","close":25463.1387},{"date":"2022-04-20","close":25710.8359},{"date":"2022-04-21","close":25562.2168},{"date":"2022-04-22","close":26255.7695},{"date":"2022-04-25","close":25809.916},{"date":"2022-04-26","close":25661.2969},{"date":"2022-04-27","close":25314.5215},{"date":"2022-04-28","close":25215.4434},{"date":"2022-04-29","close":25165.9062},{"date":"2022-05-02","close":24918.209},{"date":"2022-05-03","close":25116.3633},{"date":"2022-05-04","close":25760.375},{"date":"2022-05-06","close":25066.8281},{"date":"2022-05-09","close":24100.0},{"date":"2022-05-10","close":23134.7988},{"date":"2022-05-11","close":23382.4922},{"date":"2022-05-12","close":22292.6328},{"date":"2022-05-13","close":23481.5742},{"date":"2022-05-16","close":25413.5996},{"date":"2022-05-17","close":24175.1211},{"date":"2022-05-18","close":23481.5742},{"date":"2022-05-19","close":23035.7207},{"date":"2022-05-20","close":23382.4922},{"date":"2022-05-23","close":23085.2578},{"date":"2022-05-24","close":22837.5645},{"date":"2022-05-25","close":23630.1895},{"date":"2022-05-26","close":23481.5742},{"date":"2022-05-27","close":23085.2578},{"date":"2022-05-30","close":23085.2578},{"date":"2022-05-31","close":23184.3359},{"date":"2022-06-02","close":22986.1797},{"date":"2022-06-03","close":22986.1797},{"date":"2022-06-07","close":22887.1035},{"date":"2022-06-08","close":22639.4062},{"date":"2022-06-09","close":22490.791},{"date":"2022-06-10","close":22639.4062},{"date":"2022-06-13","close":20063.3691},{"date":"2022-06-14","close":19716.5957},{"date":"2022-06-15","close":18775.3496},{"date":"2022-06-16","close":18824.8887},{"date":"2022-06-17","close":18874.4297},{"date":"2022-06-20","close":17586.4082},{"date":"2022-06-21","close":17883.6445},{"date":"2022-06-22","close":16645.166},{"date":"2022-06-23","close":16001.1562},{"date":"2022-06-24","close":16496.5469},{"date":"2022-06-27","close":17437.791},{"date":"2022-06-28","close":17735.0273},{"date":"2022-06-29","close":17685.4883},{"date":"2022-06-30","close":16595.625},{"date":"2022-07-01","close":16595.625},{"date":"2022-07-04","close":16298.3916},{"date":"2022-07-05","close":16744.2422},{"date":"2022-07-06","close":16149.7744},{"date":"2022-07-07","close":16645.166},{"date":"2022-07-08","close":16744.2422},{"date":"2022-07-11","close":16892.8613},{"date":"2022-07-12","close":16447.0098},{"date":"2022-07-13","close":16496.5469},{"date":"2022-07-14","close":16595.625},{"date":"2022-07-15","close":16793.7832},{"date":"2022-07-18","close":17338.7129},{"date":"2022-07-19","close":17437.791},{"date":"2022-07-20","close":17834.1074},{"date":"2022-07-21","close":18379.0371},{"date":"2022-07-22","close":18379.0371},{"date":"2022-07-25","close":17933.1855},{"date":"2022-07-26","close":17834.1074},{"date":"2022-07-27","close":18180.8789},{"date":"2022-07-28","close":20756.918},{"date":"2022-07-29","close":19766.1328},{"date":"2022-08-01","close":19617.5156},{"date":"2022-08-02","close":19320.2812},{"date":"2022-08-03","close":19221.2031},{"date":"2022-08-04","close":19171.6621},{"date":"2022-08-05","close":19270.7422},{"date":"2022-08-08","close":19320.2812},{"date":"2022-08-09","close":20756.918},{"date":"2022-08-10","close":21995.3984},{"date":"2022-08-11","close":24076.0449},{"date":"2022-08-12","close":24918.209},{"date":"2022-08-16","close":25017.2871},{"date":"2022-08-17","close":24918.209},{"date":"2022-08-18","close":25264.9844},{"date":"2022-08-19","close":24670.5117},{"date":"2022-08-22","close":24224.6621},{"date":"2022-08-23","close":26503.4629},{"date":"2022-08-24","close":26949.3164},{"date":"2022-08-25","close":27444.707},{"date":"2022-08-26","close":26305.3047},{"date":"2022-08-29","close":26701.6191},{"date":"2022-08-30","close":26850.2363},{"date":"2022-08-31","close":26453.9238},{"date":"2022-09-01","close":26156.6875},{"date":"2022-09-02","close":27989.6387},{"date":"2022-09-05","close":28683.1875},{"date":"2022-09-06","close":28633.6465},{"date":"2022-09-07","close":29723.5098},{"date":"2022-09-08","close":29178.5781},{"date":"2022-09-13","close":27841.0234},{"date":"2022-09-14","close":24274.1973},{"date":"2022-09-15","close":24274.1973},{"date":"2022-09-16","close":23927.4258},{"date":"2022-09-19","close":24274.1973},{"date":"2022-09-20","close":24175.1211},{"date":"2022-09-21","close":24026.502},{"date":"2022-09-22","close":23679.7305},{"date":"2022-09-23","close":24323.7402},{"date":"2022-09-26","close":22986.1797},{"date":"2022-09-27","close":22342.1719},{"date":"2022-09-28","close":21400.9277},{"date":"2022-09-29","close":20905.5371},{"date":"2022-09-30","close":22094.4746},{"date":"2022-10-04","close":23481.5742},{"date":"2022-10-05","close":24274.1973},{"date":"2022-10-06","close":26553.002},{"date":"2022-10-07","close":26107.1504},{"date":"2022-10-11","close":26354.8477},{"date":"2022-10-12","close":25908.9941},{"date":"2022-10-13","close":25116.3633},{"date":"2022-10-14","close":24868.6699},{"date":"2022-10-17","close":25859.4531},{"date":"2022-10-18","close":26553.002},{"date":"2022-10-19","close":28485.0312},{"date":"2022-10-20","close":28980.4219},{"date":"2022-10-21","close":27543.7852},{"date":"2022-10-24","close":27147.4707},{"date":"2022-10-25","close":26553.002},{"date":"2022-10-26","close":26354.8477},{"date":"2022-10-27","close":26800.6973},{"date":"2022-10-28","close":27197.0137},{"date":"2022-10-31","close":27741.9434},{"date":"2022-11-01","close":30714.2949},{"date":"2022-11-02","close":29971.207},{"date":"2022-11-03","close":32695.8613},{"date":"2022-11-04","close":31952.7734},{"date":"2022-11-07","close":32051.8516},{"date":"2022-11-08","close":31358.3027},{"date":"2022-11-09","close":31358.3027},{"date":"2022-11-10","close":32299.5488},{"date":"2022-11-11","close":32448.1641},{"date":"2022-11-14","close":32695.8613},{"date":"2022-11-15","close":31952.7734},{"date":"2022-11-16","close":32448.1641},{"date":"2022-11-17","close":31903.2324},{"date":"2022-11-18","close":31110.6074},{"date":"2022-11-21","close":30565.6758},{"date":"2022-11-22","close":30268.4414},{"date":"2022-11-23","close":31407.8418},{"date":"2022-11-24","close":31605.998},{"date":"2022-11-25","close":31457.3828},{"date":"2022-11-28","close":31160.1445},{"date":"2022-11-29","close":31804.1543},{"date":"2022-11-30","close":32250.0059},{"date":"2022-12-01","close":31804.1543},{"date":"2022-12-02","close":31110.6074},{"date":"2022-12-05","close":32002.3125},{"date":"2022-12-06","close":32250.0059},{"date":"2022-12-07","close":31853.6953},{"date":"2022-12-08","close":32349.084},{"date":"2022-12-09","close":32547.2422},{"date":"2022-12-12","close":34330.6484},{"date":"2022-12-13","close":34380.1953},{"date":"2022-12-14","close":33934.3438},{"date":"2022-12-15","close":34182.0391},{"date":"2022-12-16","close":36114.0664},{"date":"2022-12-19","close":34479.2695},{"date":"2022-12-20","close":34429.7344},{"date":"2022-12-21","close":34578.3516},{"date":"2022-12-22","close":34677.4258},{"date":"2022-12-23","close":39631.3477},{"date":"2022-12-26","close":37402.0859},{"date":"2022-12-27","close":37847.9336},{"date":"2022-12-28","close":38296.7266},{"date":"2022-12-29","close":41288.6602},{"date":"2023-01-02","close":40391.0781},{"date":"2023-01-03","close":41837.1797},{"date":"2023-01-04","close":41687.582},{"date":"2023-01-05","close":39493.5},{"date":"2023-01-06","close":38496.1914},{"date":"2023-01-09","close":39892.4258},{"date":"2023-01-10","close":39343.9062},{"date":"2023-01-11","close":41039.3281},{"date":"2023-01-12","close":39543.3672},{"date":"2023-01-13","close":39543.3672},{"date":"2023-01-16","close":38895.1133},{"date":"2023-01-17","close":36750.8945},{"date":"2023-01-18","close":35454.3906},{"date":"2023-01-19","close":35304.793},{"date":"2023-01-20","close":37897.8047},{"date":"2023-01-25","close":38994.8438},{"date":"2023-01-26","close":38994.8438},{"date":"2023-01-27","close":39294.0391},{"date":"2023-01-30","close":35953.0469},{"date":"2023-01-31","close":36152.5078},{"date":"2023-02-01","close":36252.2383},{"date":"2023-02-02","close":40939.6016},{"date":"2023-02-03","close":39194.3047},{"date":"2023-02-06","close":39493.5},{"date":"2023-02-07","close":43482.7422},{"date":"2023-02-08","close":41338.5234},{"date":"2023-02-09","close":42734.7578},{"date":"2023-02-10","close":42734.7578},{"date":"2023-02-13","close":41288.6602},{"date":"2023-02-14","close":43383.0117},{"date":"2023-02-15","close":42834.4922},{"date":"2023-02-16","close":43383.0117},{"date":"2023-02-17","close":42684.8945},{"date":"2023-02-20","close":41488.1211},{"date":"2023-02-21","close":41587.8516},{"date":"2023-02-22","close":38845.2461},{"date":"2023-02-23","close":39593.2305},{"date":"2023-02-24","close":39393.7656},{"date":"2023-02-27","close":39742.8281},{"date":"2023-02-28","close":39643.0938},{"date":"2023-03-02","close":38895.1133},{"date":"2023-03-03","close":39792.6914},{"date":"2023-03-06","close":40540.6758},{"date":"2023-03-07","close":39244.168},{"date":"2023-03-08","close":38845.2461},{"date":"2023-03-09","close":38645.7852},{"date":"2023-03-10","close":39044.7109},{"date":"2023-03-13","close":40690.2734},{"date":"2023-03-14","close":41438.2578},{"date":"2023-03-15","close":53854.7734},{"date":"2023-03-16","close":58741.5938},{"date":"2023-03-17","close":60137.8281},{"date":"2023-03-20","close":66420.8828},{"date":"2023-03-21","close":69512.5469},{"date":"2023-03-22","close":70809.0547},{"date":"2023-03-23","close":68814.4375},{"date":"2023-03-24","close":67318.4609},{"date":"2023-03-27","close":69911.4766},{"date":"2023-03-28","close":76294.2578},{"date":"2023-03-29","close":76693.1875},{"date":"2023-03-30","close":73701.25},{"date":"2023-03-31","close":71906.0938},{"date":"2023-04-03","close":73501.7891},{"date":"2023-04-04","close":68016.5859},{"date":"2023-04-05","close":70609.5859},{"date":"2023-04-06","close":71108.25},{"date":"2023-04-07","close":71407.4375},{"date":"2023-04-10","close":79984.3047},{"date":"2023-04-11","close":78588.0781},{"date":"2023-04-12","close":80383.2344},{"date":"2023-04-13","close":79984.3047},{"date":"2023-04-14","close":96340.1953},{"date":"2023-04-17","close":93547.7266},{"date":"2023-04-18","close":91952.0312},{"date":"2023-04-19","close":88760.6406},{"date":"2023-04-20","close":84173.0156},{"date":"2023-04-21","close":82976.2422},{"date":"2023-04-24","close":78488.3359},{"date":"2023-04-25","close":73701.25},{"date":"2023-04-26","close":74299.6406},{"date":"2023-04-27","close":76892.6484},{"date":"2023-04-28","close":73402.0547},{"date":"2023-05-02","close":73701.25},{"date":"2023-05-03","close":72803.6719},{"date":"2023-05-04","close":71407.4375},{"date":"2023-05-08","close":68415.5078},{"date":"2023-05-09","close":68315.7812},{"date":"2023-05-10","close":70809.0547},{"date":"2023-05-11","close":74199.9141},{"date":"2023-05-12","close":71507.1719},{"date":"2023-05-15","close":69811.7422},{"date":"2023-05-16","close":71906.0938},{"date":"2023-05-17","close":74399.3672},{"date":"2023-05-18","close":74598.8281},{"date":"2023-05-19","close":71906.0938},{"date":"2023-05-22","close":74100.1719},{"date":"2023-05-23","close":78687.8125},{"date":"2023-05-24","close":80283.5078},{"date":"2023-05-25","close":78887.2656},{"date":"2023-05-26","close":79385.9219},{"date":"2023-05-30","close":79086.7344},{"date":"2023-05-31","close":82278.125},{"date":"2023-06-01","close":83574.625},{"date":"2023-06-02","close":86067.8984},{"date":"2023-06-05","close":86766.0234},{"date":"2023-06-07","close":87065.2188},{"date":"2023-06-08","close":87065.2188},{"date":"2023-06-09","close":88960.1094},{"date":"2023-06-12","close":107410.3516},{"date":"2023-06-13","close":117084.2656},{"date":"2023-06-14","close":114391.5312},{"date":"2023-06-15","close":124464.3594},{"date":"2023-06-16","close":115289.1016},{"date":"2023-06-19","close":113493.9453},{"date":"2023-06-20","close":111100.4062},{"date":"2023-06-21","close":107809.2656},{"date":"2023-06-22","close":106712.2266},{"date":"2023-06-23","close":106811.9688},{"date":"2023-06-26","close":102822.7188},{"date":"2023-06-27","close":102024.875},{"date":"2023-06-28","close":97636.7109},{"date":"2023-06-29","close":96240.4688},{"date":"2023-06-30","close":94445.3125},{"date":"2023-07-03","close":100528.9062},{"date":"2023-07-04","close":105216.2734},{"date":"2023-07-05","close":106811.9688},{"date":"2023-07-06","close":104617.8828},{"date":"2023-07-07","close":106512.7734},{"date":"2023-07-10","close":114690.7188},{"date":"2023-07-11","close":113294.4844},{"date":"2023-07-12","close":115388.8281},{"date":"2023-07-13","close":123267.5859},{"date":"2023-07-14","close":122968.3906},{"date":"2023-07-17","close":120774.3125},{"date":"2023-07-18","close":124165.1719},{"date":"2023-07-19","close":122669.2031},{"date":"2023-07-20","close":119477.8125},{"date":"2023-07-21","close":124264.9062},{"date":"2023-07-24","close":130149.0391},{"date":"2023-07-25","close":135235.3125},{"date":"2023-07-26","close":116984.5312},{"date":"2023-07-27","close":103221.6484},{"date":"2023-07-28","close":109105.7812},{"date":"2023-07-31","close":112496.6328},{"date":"2023-08-01","close":108307.9297},{"date":"2023-08-02","close":107709.5469},{"date":"2023-08-03","close":107709.5469},{"date":"2023-08-04","close":105615.1875},{"date":"2023-08-07","close":99132.6641},{"date":"2023-08-08","close":99631.3281},{"date":"2023-08-09","close":100229.7188},{"date":"2023-08-10","close":103022.1875},{"date":"2023-08-11","close":101725.6797},{"date":"2023-08-14","close":99431.8594},{"date":"2023-08-16","close":97337.5156},{"date":"2023-08-17","close":97636.7109},{"date":"2023-08-18","close":96938.5859},{"date":"2023-08-21","close":105216.2734},{"date":"2023-08-22","close":105914.3828},{"date":"2023-08-23","close":101925.1406},{"date":"2023-08-24","close":103620.5703},{"date":"2023-08-25","close":100828.1016},{"date":"2023-08-28","close":102623.2578},{"date":"2023-08-29","close":100030.25},{"date":"2023-08-30","close":99332.1406},{"date":"2023-08-31","close":99332.1406},{"date":"2023-09-01","close":99930.5234},{"date":"2023-09-04","close":99731.0625},{"date":"2023-09-05","close":104617.8828},{"date":"2023-09-06","close":102822.7188},{"date":"2023-09-07","close":99232.4062},{"date":"2023-09-08","close":100229.7188},{"date":"2023-09-11","close":99032.9375},{"date":"2023-09-12","close":97636.7109},{"date":"2023-09-13","close":94445.3125},{"date":"2023-09-14","close":99631.3281},{"date":"2023-09-15","close":100129.9844},{"date":"2023-09-18","close":98334.8203},{"date":"2023-09-19","close":97836.1641},{"date":"2023-09-20","close":101526.2188},{"date":"2023-09-21","close":99232.4062},{"date":"2023-09-22","close":101725.6797},{"date":"2023-09-25","close":100030.25},{"date":"2023-09-26","close":99032.9375},{"date":"2023-09-27","close":101725.6797},{"date":"2023-10-04","close":102124.6094},{"date":"2023-10-05","close":109704.1641},{"date":"2023-10-06","close":116884.7969},{"date":"2023-10-10","close":115688.0234},{"date":"2023-10-11","close":117782.3828},{"date":"2023-10-12","close":151990.125},{"date":"2023-10-13","close":151491.4844},{"date":"2023-10-16","close":149496.8594},{"date":"2023-10-17","close":150394.4219},{"date":"2023-10-18","close":150693.625},{"date":"2023-10-19","close":145208.4219},{"date":"2023-10-20","close":133140.9531},{"date":"2023-10-23","close":127655.75},{"date":"2023-10-24","close":123965.7109},{"date":"2023-10-25","close":114690.7188},{"date":"2023-10-26","close":113194.75},{"date":"2023-10-27","close":128852.5234},{"date":"2023-10-30","close":131645.0},{"date":"2023-10-31","close":124364.6328},{"date":"2023-11-01","close":119777.0078},{"date":"2023-11-02","close":123766.2422},{"date":"2023-11-03","close":124264.9062},{"date":"2023-11-06","close":134636.9219},{"date":"2023-11-07","close":133639.625},{"date":"2023-11-08","close":127655.75},{"date":"2023-11-09","close":125461.6719},{"date":"2023-11-10","close":128852.5234},{"date":"2023-11-13","close":123467.0469},{"date":"2023-11-14","close":126359.25},{"date":"2023-11-15","close":121671.8906},{"date":"2023-11-16","close":117283.7266},{"date":"2023-11-17","close":112795.8359},{"date":"2023-11-20","close":113793.1328},{"date":"2023-11-21","close":114391.5312},{"date":"2023-11-22","close":118580.2266},{"date":"2023-11-23","close":118779.6953},{"date":"2023-11-24","close":125960.3359},{"date":"2023-11-27","close":120475.1172},{"date":"2023-11-28","close":119078.8828},{"date":"2023-11-29","close":119976.4688},{"date":"2023-11-30","close":129051.9922},{"date":"2023-12-01","close":122768.9375},{"date":"2023-12-04","close":121173.2422},{"date":"2023-12-05","close":120774.3125},{"date":"2023-12-06","close":119477.8125},{"date":"2023-12-07","close":115488.5703},{"date":"2023-12-08","close":117882.1094},{"date":"2023-12-11","close":117383.4531},{"date":"2023-12-12","close":117582.9141},{"date":"2023-12-13","close":114690.7188},{"date":"2023-12-14","close":120774.3125},{"date":"2023-12-15","close":116785.0703},{"date":"2023-12-18","close":116186.6797},{"date":"2023-12-19","close":114092.3281},{"date":"2023-12-20","close":113892.875},{"date":"2023-12-21","close":111000.6641},{"date":"2023-12-22","close":106213.5781},{"date":"2023-12-26","close":104019.4922},{"date":"2023-12-27","close":106814.6406},{"date":"2023-12-28","close":106215.6797},{"date":"2024-01-02","close":102721.75},{"date":"2024-01-03","close":103220.8828},{"date":"2024-01-04","close":100525.5625},{"date":"2024-01-05","close":103819.8438},{"date":"2024-01-08","close":102122.7891},{"date":"2024-01-09","close":101923.1328},{"date":"2024-01-10","close":101424.0078},{"date":"2024-01-11","close":107313.7812},{"date":"2024-01-12","close":100825.0391},{"date":"2024-01-15","close":98928.3359},{"date":"2024-01-16","close":99227.8047},{"date":"2024-01-17","close":97031.6172},{"date":"2024-01-18","close":95334.5625},{"date":"2024-01-19","close":95833.7031},{"date":"2024-01-22","close":93737.3359},{"date":"2024-01-23","close":92339.7656},{"date":"2024-01-24","close":90443.0547},{"date":"2024-01-25","close":87747.7266},{"date":"2024-01-26","close":88746.0},{"date":"2024-01-29","close":87847.5625},{"date":"2024-01-30","close":88047.2109},{"date":"2024-01-31","close":87847.5625},{"date":"2024-02-01","close":86350.1562},{"date":"2024-02-02","close":87348.4297},{"date":"2024-02-05","close":84653.1094},{"date":"2024-02-06","close":81957.7812},{"date":"2024-02-07","close":81857.9609},{"date":"2024-02-08","close":85351.8906},{"date":"2024-02-13","close":86150.5},{"date":"2024-02-14","close":91141.8438},{"date":"2024-02-15","close":92938.7266},{"date":"2024-02-16","close":99327.6406},{"date":"2024-02-19","close":98928.3359},{"date":"2024-02-20","close":108411.875},{"date":"2024-02-21","close":110508.2344},{"date":"2024-02-22","close":106315.5156},{"date":"2024-02-23","close":101723.4844},{"date":"2024-02-26","close":100325.9141},{"date":"2024-02-27","close":98628.8516},{"date":"2024-02-28","close":96831.9688},{"date":"2024-02-29","close":98728.6797},{"date":"2024-03-04","close":96332.8359},{"date":"2024-03-05","close":93338.0312},{"date":"2024-03-06","close":93038.5547},{"date":"2024-03-07","close":96233.0078},{"date":"2024-03-08","close":92339.7656},{"date":"2024-03-11","close":90443.0547},{"date":"2024-03-12","close":93637.5078},{"date":"2024-03-13","close":94535.9531},{"date":"2024-03-14","close":92739.0781},{"date":"2024-03-15","close":90942.1875},{"date":"2024-03-18","close":92838.8984},{"date":"2024-03-19","close":92639.2422},{"date":"2024-03-20","close":91141.8438},{"date":"2024-03-21","close":93238.2031},{"date":"2024-03-22","close":92040.2812},{"date":"2024-03-25","close":92339.7656},{"date":"2024-03-26","close":92439.5938},{"date":"2024-03-27","close":91541.1484},{"date":"2024-03-28","close":85351.8906},{"date":"2024-03-29","close":82357.0859},{"date":"2024-04-01","close":83255.5312},{"date":"2024-04-02","close":83854.4844},{"date":"2024-04-03","close":81159.1641},{"date":"2024-04-04","close":83155.7031},{"date":"2024-04-05","close":80859.6875},{"date":"2024-04-08","close":78763.3281},{"date":"2024-04-09","close":79961.2422},{"date":"2024-04-11","close":78863.1484},{"date":"2024-04-12","close":73871.8125},{"date":"2024-04-15","close":77066.2734},{"date":"2024-04-16","close":76966.4453},{"date":"2024-04-17","close":73173.0312},{"date":"2024-04-18","close":79462.1094},{"date":"2024-04-19","close":77265.9219},{"date":"2024-04-22","close":75968.1797},{"date":"2024-04-23","close":76367.4766},{"date":"2024-04-24","close":79861.4219},{"date":"2024-04-25","close":76068.0},{"date":"2024-04-26","close":75768.5156},{"date":"2024-04-29","close":78164.3672},{"date":"2024-04-30","close":77964.7031},{"date":"2024-05-02","close":78364.0156},{"date":"2024-05-03","close":79362.2812},{"date":"2024-05-07","close":79961.2422},{"date":"2024-05-08","close":78663.5},{"date":"2024-05-09","close":77365.75},{"date":"2024-05-10","close":77166.0938},{"date":"2024-05-13","close":75568.8672},{"date":"2024-05-14","close":76068.0},{"date":"2024-05-16","close":78264.1875},{"date":"2024-05-17","close":76167.8281},{"date":"2024-05-20","close":75369.2188},{"date":"2024-05-21","close":74370.9453},{"date":"2024-05-22","close":70877.0078},{"date":"2024-05-23","close":68980.3047},{"date":"2024-05-24","close":72574.0625},{"date":"2024-05-27","close":81758.125},{"date":"2024-05-28","close":80959.5156},{"date":"2024-05-29","close":81458.6484},{"date":"2024-05-30","close":81857.9609},{"date":"2024-05-31","close":83255.5312},{"date":"2024-06-03","close":81957.7812},{"date":"2024-06-04","close":83555.0078},{"date":"2024-06-05","close":86549.8125},{"date":"2024-06-07","close":88047.2109},{"date":"2024-06-10","close":93338.0312},{"date":"2024-06-11","close":96133.1875},{"date":"2024-06-12","close":92140.1094},{"date":"2024-06-13","close":89744.2656},{"date":"2024-06-14","close":85751.2031},{"date":"2024-06-17","close":86449.9844},{"date":"2024-06-18","close":81258.9922},{"date":"2024-06-19","close":81258.9922},{"date":"2024-06-20","close":79861.4219},{"date":"2024-06-21","close":79661.7656},{"date":"2024-06-24","close":75768.5156},{"date":"2024-06-25","close":74071.4609},{"date":"2024-06-26","close":74370.9453},{"date":"2024-06-27","close":73372.6797},{"date":"2024-06-28","close":72474.2344},{"date":"2024-07-01","close":73372.6797},{"date":"2024-07-02","close":70976.8359},{"date":"2024-07-03","close":72673.8906},{"date":"2024-07-04","close":75369.2188},{"date":"2024-07-05","close":73472.5},{"date":"2024-07-08","close":72474.2344},{"date":"2024-07-09","close":72773.7188},{"date":"2024-07-10","close":70877.0078},{"date":"2024-07-11","close":70976.8359},{"date":"2024-07-12","close":69679.0859},{"date":"2024-07-15","close":68281.5156},{"date":"2024-07-16","close":63290.1758},{"date":"2024-07-17","close":63390.0},{"date":"2024-07-18","close":63988.9609},{"date":"2024-07-19","close":65785.8438},{"date":"2024-07-22","close":59896.0625},{"date":"2024-07-23","close":59097.4492},{"date":"2024-07-24","close":58398.6641},{"date":"2024-07-25","close":57001.0898},{"date":"2024-07-26","close":54505.4141},{"date":"2024-07-29","close":53107.8398},{"date":"2024-07-30","close":52409.0547},{"date":"2024-07-31","close":51810.0977},{"date":"2024-08-01","close":51710.2656},{"date":"2024-08-02","close":49264.5117},{"date":"2024-08-05","close":41927.2422},{"date":"2024-08-06","close":47417.7148},{"date":"2024-08-07","close":45820.4922},{"date":"2024-08-08","close":44722.3945},{"date":"2024-08-09","close":46020.1406},{"date":"2024-08-12","close":46718.9297},{"date":"2024-08-13","close":45720.6602},{"date":"2024-08-14","close":47118.2344},{"date":"2024-08-16","close":46918.5859},{"date":"2024-08-19","close":45770.5742},{"date":"2024-08-20","close":47567.457},{"date":"2024-08-21","close":46519.2773},{"date":"2024-08-22","close":47218.0664},{"date":"2024-08-23","close":46169.8828},{"date":"2024-08-26","close":46169.8828},{"date":"2024-08-27","close":45870.4023},{"date":"2024-08-28","close":44273.1758},{"date":"2024-08-29","close":46918.5859},{"date":"2024-08-30","close":46818.7539},{"date":"2024-09-02","close":49514.0781},{"date":"2024-09-03","close":50212.8672},{"date":"2024-09-04","close":46968.4961},{"date":"2024-09-05","close":45920.3164},{"date":"2024-09-06","close":42626.0312},{"date":"2024-09-09","close":41577.8516},{"date":"2024-09-10","close":40429.8438},{"date":"2024-09-11","close":44622.5664},{"date":"2024-09-12","close":45521.0078},{"date":"2024-09-13","close":45670.75},{"date":"2024-09-19","close":46718.9297},{"date":"2024-09-20","close":45421.1797},{"date":"2024-09-23","close":46469.3633},{"date":"2024-09-24","close":50212.8672},{"date":"2024-09-25","close":50212.8672},{"date":"2024-09-26","close":52508.8828},{"date":"2024-09-27","close":53906.457},{"date":"2024-09-30","close":50911.6523},{"date":"2024-10-02","close":49663.8203},{"date":"2024-10-04","close":49563.9922},{"date":"2024-10-07","close":54605.2461},{"date":"2024-10-08","close":58298.832},{"date":"2024-10-10","close":58598.3164},{"date":"2024-10-11","close":56601.7812},{"date":"2024-10-14","close":53800.0},{"date":"2024-10-15","close":51909.9219},{"date":"2024-10-16","close":53107.8398},{"date":"2024-10-17","close":51310.9609},{"date":"2024-10-18","close":50312.6914},{"date":"2024-10-21","close":50312.6914},{"date":"2024-10-22","close":49114.7734},{"date":"2024-10-23","close":50013.2148},{"date":"2024-10-24","close":48316.1602},{"date":"2024-10-25","close":49064.8555},{"date":"2024-10-28","close":52508.8828},{"date":"2024-10-29","close":51909.9219},{"date":"2024-10-30","close":50412.5195},{"date":"2024-10-31","close":50911.6523},{"date":"2024-11-01","close":49014.9453},{"date":"2024-11-04","close":50312.6914},{"date":"2024-11-05","close":50113.0391},{"date":"2024-11-06","close":46569.1875},{"date":"2024-11-07","close":45171.6133},{"date":"2024-11-08","close":47267.9766},{"date":"2024-11-11","close":44073.5195},{"date":"2024-11-12","close":42725.8594},{"date":"2024-11-13","close":41028.8047},{"date":"2024-11-14","close":39381.6641},{"date":"2024-11-15","close":37135.5625},{"date":"2024-11-18","close":39431.5742},{"date":"2024-11-19","close":38682.875},{"date":"2024-11-20","close":38283.5664},{"date":"2024-11-21","close":38383.3945},{"date":"2024-11-22","close":39381.6641},{"date":"2024-11-25","close":41877.332},{"date":"2024-11-26","close":40130.3633},{"date":"2024-11-27","close":39032.2695},{"date":"2024-11-28","close":39331.75},{"date":"2024-11-29","close":36885.9922},{"date":"2024-12-02","close":37584.7773},{"date":"2024-12-03","close":42126.8984},{"date":"2024-12-04","close":40579.582},{"date":"2024-12-05","close":39132.0938},{"date":"2024-12-06","close":38632.9609},{"date":"2024-12-09","close":35139.0234},{"date":"2024-12-10","close":37484.9531},{"date":"2024-12-11","close":38832.6133},{"date":"2024-12-12","close":40629.4961},{"date":"2024-12-13","close":39780.9688},{"date":"2024-12-16","close":40529.668},{"date":"2024-12-17","close":38233.6562},{"date":"2024-12-18","close":38932.4414},{"date":"2024-12-19","close":36935.9062},{"date":"2024-12-20","close":34490.1523},{"date":"2024-12-23","close":35338.6758},{"date":"2024-12-24","close":34939.3711},{"date":"2024-12-26","close":34140.7578},{"date":"2024-12-27","close":33366.5312},{"date":"2024-12-30","close":33816.082},{"date":"2025-01-02","close":33166.7344},{"date":"2025-01-03","close":36413.4766},{"date":"2025-01-06","close":36912.9766},{"date":"2025-01-07","close":37462.4258},{"date":"2025-01-08","close":38011.875},{"date":"2025-01-09","close":37512.375},{"date":"2025-01-10","close":36713.1758},{"date":"2025-01-13","close":36463.4258},{"date":"2025-01-14","close":37512.375},{"date":"2025-01-15","close":36663.2266},{"date":"2025-01-16","close":36863.0273},{"date":"2025-01-17","close":36313.5781},{"date":"2025-01-20","close":38011.875},{"date":"2025-01-21","close":35414.4805},{"date":"2025-01-22","close":35314.5781},{"date":"2025-01-23","close":33965.9297},{"date":"2025-01-24","close":33866.0312},{"date":"2025-01-31","close":33666.2305},{"date":"2025-02-03","close":31368.5371},{"date":"2025-02-04","close":30968.9375},{"date":"2025-02-05","close":31018.8867},{"date":"2025-02-06","close":31768.1367},{"date":"2025-02-07","close":31068.8379},{"date":"2025-02-10","close":31268.6367},{"date":"2025-02-11","close":31118.7871},{"date":"2025-02-12","close":30319.5898},{"date":"2025-02-13","close":31318.5859},{"date":"2025-02-14","close":30569.3379},{"date":"2025-02-17","close":30169.7383},{"date":"2025-02-18","close":29820.0898},{"date":"2025-02-19","close":31418.4863},{"date":"2025-02-20","close":32916.9844},{"date":"2025-02-21","close":33965.9297},{"date":"2025-02-24","close":35564.3281},{"date":"2025-02-25","close":33566.332},{"date":"2025-02-26","close":34315.582},{"date":"2025-02-27","close":33116.7852},{"date":"2025-02-28","close":30419.4883},{"date":"2025-03-04","close":28221.6934},{"date":"2025-03-05","close":28071.8438},{"date":"2025-03-06","close":27722.1934},{"date":"2025-03-07","close":27672.2441},{"date":"2025-03-10","close":30269.6387},{"date":"2025-03-11","close":29020.8906},{"date":"2025-03-12","close":30369.5391},{"date":"2025-03-13","close":30169.7383},{"date":"2025-03-14","close":29520.3906},{"date":"2025-03-17","close":28970.9414},{"date":"2025-03-18","close":29170.7402},{"date":"2025-03-19","close":29570.3398},{"date":"2025-03-20","close":29320.5918},{"date":"2025-03-21","close":28571.3418},{"date":"2025-03-24","close":28271.6426},{"date":"2025-03-25","close":28171.7441},{"date":"2025-03-26","close":28471.4434},{"date":"2025-03-27","close":27572.3438},{"date":"2025-03-28","close":26223.6973},{"date":"2025-03-31","close":24475.4512},{"date":"2025-04-01","close":24675.25},{"date":"2025-04-02","close":23826.1016},{"date":"2025-04-03","close":24075.8516},{"date":"2025-04-04","close":24675.25},{"date":"2025-04-07","close":22477.4551},{"date":"2025-04-08","close":21628.3066},{"date":"2025-04-09","close":20679.2578},{"date":"2025-04-10","close":23876.0527},{"date":"2025-04-11","close":23326.6035},{"date":"2025-04-14","close":23776.1523},{"date":"2025-04-15","close":23876.0527},{"date":"2025-04-16","close":23676.252},{"date":"2025-04-17","close":23676.252},{"date":"2025-04-18","close":23926.002},{"date":"2025-04-21","close":23676.252},{"date":"2025-04-22","close":23676.252},{"date":"2025-04-23","close":25124.7988},{"date":"2025-04-24","close":24875.0508},{"date":"2025-04-25","close":25274.6484},{"date":"2025-04-28","close":25124.7988},{"date":"2025-04-29","close":25074.8496},{"date":"2025-04-30","close":25124.7988},{"date":"2025-05-02","close":24675.25},{"date":"2025-05-07","close":23376.5527},{"date":"2025-05-08","close":23476.4531},{"date":"2025-05-09","close":22777.1543},{"date":"2025-05-12","close":23576.3516},{"date":"2025-05-13","close":23076.8535},{"date":"2025-05-14","close":22877.0547},{"date":"2025-05-15","close":22027.9062},{"date":"2025-05-16","close":21078.8574},{"date":"2025-05-19","close":21078.8574},{"date":"2025-05-20","close":20329.6094},{"date":"2025-05-21","close":20079.8594},{"date":"2025-05-22","close":19600.3398},{"date":"2025-05-23","close":19040.9023},{"date":"2025-05-26","close":19450.4902},{"date":"2025-05-27","close":18681.2617},{"date":"2025-05-28","close":19860.0801},{"date":"2025-05-29","close":19590.3496},{"date":"2025-05-30","close":19580.3613},{"date":"2025-06-02","close":18931.0117},{"date":"2025-06-04","close":19250.6914},{"date":"2025-06-05","close":19610.3301},{"date":"2025-06-09","close":19220.7207},{"date":"2025-06-10","close":19160.7812},{"date":"2025-06-11","close":19500.4414},{"date":"2025-06-12","close":19890.0508},{"date":"2025-06-13","close":18831.1113},{"date":"2025-06-16","close":18141.8027},{"date":"2025-06-17","close":17971.9746},{"date":"2025-06-18","close":17812.1348},{"date":"2025-06-19","close":17812.1348},{"date":"2025-06-20","close":18171.7734},{"date":"2025-06-23","close":17672.2734},{"date":"2025-06-24","close":18761.1816},{"date":"2025-06-25","close":18711.2324},{"date":"2025-06-26","close":18181.7637},{"date":"2025-06-27","close":17672.2734},{"date":"2025-06-30","close":17592.3555},{"date":"2025-07-01","close":17981.9629},{"date":"2025-07-02","close":18011.9336},{"date":"2025-07-03","close":18950.9922},{"date":"2025-07-04","close":18501.4434},{"date":"2025-07-07","close":18131.8125},{"date":"2025-07-08","close":18131.8125},{"date":"2025-07-09","close":18281.6641},{"date":"2025-07-10","close":17981.9629},{"date":"2025-07-11","close":18181.7637},{"date":"2025-07-14","close":17991.9531},{"date":"2025-07-15","close":18071.873},{"date":"2025-07-16","close":17882.0645},{"date":"2025-07-17","close":17712.2344},{"date":"2025-07-18","close":18851.0918},{"date":"2025-07-21","close":21478.457},{"date":"2025-07-22","close":21178.7578},{"date":"2025-07-23","close":20829.1074},{"date":"2025-07-24","close":20879.0586},{"date":"2025-07-25","close":22727.2051},{"date":"2025-07-28","close":26972.9453},{"date":"2025-07-29","close":30269.6387},{"date":"2025-07-30","close":28171.7441},{"date":"2025-07-31","close":26922.9961},{"date":"2025-08-01","close":24675.25},{"date":"2025-08-04","close":24575.3496},{"date":"2025-08-05","close":26623.2969},{"date":"2025-08-06","close":26873.0449},{"date":"2025-08-07","close":25874.0469},{"date":"2025-08-08","close":25674.248},{"date":"2025-08-11","close":26473.4473},{"date":"2025-08-12","close":25874.0469},{"date":"2025-08-13","close":26922.9961},{"date":"2025-08-14","close":28221.6934},{"date":"2025-08-18","close":25874.0469},{"date":"2025-08-19","close":23826.1016},{"date":"2025-08-20","close":23226.7031},{"date":"2025-08-21","close":23376.5527},{"date":"2025-08-22","close":23076.8535},{"date":"2025-08-25","close":23526.4023},{"date":"2025-08-26","close":23276.6523},{"date":"2025-08-27","close":23326.6035},{"date":"2025-08-28","close":22627.3047},{"date":"2025-08-29","close":22327.6055},{"date":"2025-09-01","close":21878.0566},{"date":"2025-09-02","close":22177.7559},{"date":"2025-09-03","close":22127.8047},{"date":"2025-09-04","close":22976.9531},{"date":"2025-09-05","close":22577.3535},{"date":"2025-09-08","close":22577.3535},{"date":"2025-09-09","close":22827.1035},{"date":"2025-09-10","close":23076.8535},{"date":"2025-09-11","close":22727.2051},{"date":"2025-09-12","close":22976.9531},{"date":"2025-09-15","close":22727.2051},{"date":"2025-09-16","close":22627.3047},{"date":"2025-09-17","close":23726.2031},{"date":"2025-09-18","close":23576.3516},{"date":"2025-09-19","close":23150.0},{"date":"2025-09-22","close":22427.5039},{"date":"2025-09-23","close":21977.9551},{"date":"2025-09-24","close":21378.5566},{"date":"2025-09-25","close":21928.0059},{"date":"2025-09-26","close":20879.0586},{"date":"2025-09-29","close":20829.1074},{"date":"2025-09-30","close":20279.6582},{"date":"2025-10-01","close":20129.8086},{"date":"2025-10-02","close":20279.6582},{"date":"2025-10-10","close":19900.0391},{"date":"2025-10-13","close":20479.459},{"date":"2025-10-14","close":22427.5039},{"date":"2025-10-15","close":22577.3535},{"date":"2025-10-16","close":23476.4531},{"date":"2025-10-17","close":25374.5488},{"date":"2025-10-20","close":25224.6992},{"date":"2025-10-21","close":25224.6992},{"date":"2025-10-22","close":26323.5977},{"date":"2025-10-23","close":25874.0469},{"date":"2025-10-24","close":27222.6953},{"date":"2025-10-27","close":26473.4473},{"date":"2025-10-28","close":25973.9473},{"date":"2025-10-29","close":26173.748},{"date":"2025-10-30","close":24825.0996},{"date":"2025-10-31","close":24025.9023},{"date":"2025-11-03","close":24425.5},{"date":"2025-11-04","close":24525.4004},{"date":"2025-11-05","close":23376.5527},{"date":"2025-11-06","close":23326.6035},{"date":"2025-11-07","close":22327.6055},{"date":"2025-11-10","close":23226.7031},{"date":"2025-11-11","close":23326.6035},{"date":"2025-11-12","close":25724.1973},{"date":"2025-11-13","close":25973.9473},{"date":"2025-11-14","close":23926.002},{"date":"2025-11-17","close":25124.7988},{"date":"2025-11-18","close":24075.8516},{"date":"2025-11-19","close":23276.6523},{"date":"2025-11-20","close":23676.252},{"date":"2025-11-21","close":22377.5547},{"date":"2025-11-24","close":21928.0059},{"date":"2025-11-25","close":21728.207},{"date":"2025-11-26","close":22250.0},{"date":"2025-11-27","close":22477.4551},{"date":"2025-11-28","close":23826.1016},{"date":"2025-12-01","close":24525.4004},{"date":"2025-12-02","close":24974.9492},{"date":"2025-12-03","close":24625.3008},{"date":"2025-12-04","close":24175.752},{"date":"2025-12-05","close":24225.7012},{"date":"2025-12-08","close":25524.3984},{"date":"2025-12-09","close":25274.6484},{"date":"2025-12-10","close":27272.6445},{"date":"2025-12-11","close":26173.748},{"date":"2025-12-12","close":25724.1973},{"date":"2025-12-15","close":27272.6445},{"date":"2025-12-16","close":25324.5996},{"date":"2025-12-17","close":25424.498},{"date":"2025-12-18","close":24275.6504},{"date":"2025-12-19","close":24225.7012},{"date":"2025-12-22","close":25324.5996},{"date":"2025-12-23","close":24525.4004},{"date":"2025-12-24","close":24675.25},{"date":"2025-12-26","close":24925.0},{"date":"2025-12-29","close":25000.0},{"date":"2025-12-30","close":23800.0},{"date":"2026-01-02","close":22950.0},{"date":"2026-01-05","close":23500.0},{"date":"2026-01-06","close":24000.0},{"date":"2026-01-07","close":23300.0},{"date":"2026-01-08","close":22900.0},{"date":"2026-01-09","close":23100.0},{"date":"2026-01-12","close":23300.0},{"date":"2026-01-13","close":24300.0},{"date":"2026-01-14","close":23750.0},{"date":"2026-01-15","close":23900.0},{"date":"2026-01-16","close":23250.0},{"date":"2026-01-19","close":24000.0},{"date":"2026-01-20","close":24800.0},{"date":"2026-01-21","close":23950.0},{"date":"2026-01-22","close":25900.0},{"date":"2026-01-23","close":25700.0},{"date":"2026-01-26","close":29000.0},{"date":"2026-01-27","close":28250.0},{"date":"2026-01-28","close":29400.0},{"date":"2026-01-29","close":31100.0},{"date":"2026-01-30","close":34200.0},{"date":"2026-02-02","close":30350.0},{"date":"2026-02-03","close":29500.0},{"date":"2026-02-04","close":30450.0},{"date":"2026-02-05","close":28850.0},{"date":"2026-02-06","close":28000.0},{"date":"2026-02-09","close":29900.0},{"date":"2026-02-10","close":29000.0},{"date":"2026-02-11","close":28800.0},{"date":"2026-02-12","close":29650.0},{"date":"2026-02-13","close":29700.0},{"date":"2026-02-19","close":31050.0},{"date":"2026-02-20","close":32000.0},{"date":"2026-02-23","close":31900.0},{"date":"2026-02-24","close":32750.0},{"date":"2026-02-25","close":32400.0},{"date":"2026-02-26","close":31400.0},{"date":"2026-02-27","close":31150.0},{"date":"2026-03-03","close":29400.0},{"date":"2026-03-04","close":24700.0},{"date":"2026-03-05","close":30350.0},{"date":"2026-03-06","close":31850.0},{"date":"2026-03-09","close":30800.0},{"date":"2026-03-10","close":30200.0},{"date":"2026-03-11","close":29650.0},{"date":"2026-03-12","close":31500.0},{"date":"2026-03-13","close":33850.0},{"date":"2026-03-16","close":36450.0},{"date":"2026-03-17","close":35250.0},{"date":"2026-03-18","close":33300.0},{"date":"2026-03-19","close":34500.0},{"date":"2026-03-20","close":32600.0},{"date":"2026-03-23","close":29300.0},{"date":"2026-03-24","close":29150.0},{"date":"2026-03-25","close":29950.0},{"date":"2026-03-26","close":29100.0},{"date":"2026-03-27","close":28850.0},{"date":"2026-03-30","close":30950.0},{"date":"2026-03-31","close":40200.0},{"date":"2026-04-01","close":34400.0},{"date":"2026-04-02","close":34150.0},{"date":"2026-04-03","close":36000.0},{"date":"2026-04-06","close":38000.0},{"date":"2026-04-07","close":36150.0},{"date":"2026-04-08","close":42200.0},{"date":"2026-04-09","close":49000.0},{"date":"2026-04-10","close":55200.0},{"date":"2026-04-13","close":59700.0},{"date":"2026-04-14","close":56600.0},{"date":"2026-04-15","close":52400.0},{"date":"2026-04-16","close":51800.0},{"date":"2026-04-17","close":53000.0},{"date":"2026-04-20","close":56300.0},{"date":"2026-04-21","close":58500.0},{"date":"2026-04-22","close":71300.0},{"date":"2026-04-23","close":66800.0},{"date":"2026-04-24","close":70000.0},{"date":"2026-04-27","close":68800.0},{"date":"2026-04-28","close":72500.0},{"date":"2026-04-29","close":72600.0},{"date":"2026-04-30","close":68800.0},{"date":"2026-05-04","close":66800.0},{"date":"2026-05-06","close":65700.0},{"date":"2026-05-07","close":70600.0},{"date":"2026-05-08","close":72900.0},{"date":"2026-05-11","close":79300.0},{"date":"2026-05-12","close":79300.0},{"date":"2026-05-13","close":81100.0},{"date":"2026-05-14","close":96300.0},{"date":"2026-05-15","close":84300.0},{"date":"2026-05-18","close":84200.0},{"date":"2026-05-19","close":90900.0},{"date":"2026-05-20","close":83100.0},{"date":"2026-05-21","close":83100.0},{"date":"2026-05-22","close":96400.0},{"date":"2026-05-26","close":91000.0},{"date":"2026-05-27","close":81900.0},{"date":"2026-05-28","close":86900.0},{"date":"2026-05-29","close":72800.0},{"date":"2026-06-01","close":75500.0},{"date":"2026-06-02","close":79200.0},{"date":"2026-06-04","close":81600.0},{"date":"2026-06-05","close":71900.0},{"date":"2026-06-08","close":63000.0},{"date":"2026-06-09","close":61600.0},{"date":"2026-06-10","close":61100.0},{"date":"2026-06-11","close":60000.0},{"date":"2026-06-12","close":59700.0},{"date":"2026-06-15","close":59300.0},{"date":"2026-06-16","close":54400.0},{"date":"2026-06-17","close":56000.0},{"date":"2026-06-18","close":54700.0},{"date":"2026-06-19","close":50900.0},{"date":"2026-06-22","close":49650.0},{"date":"2026-06-23","close":43900.0},{"date":"2026-06-24","close":43150.0},{"date":"2026-06-25","close":40450.0},{"date":"2026-06-26","close":37900.0},{"date":"2026-06-29","close":44150.0},{"date":"2026-06-30","close":41750.0},{"date":"2026-07-01","close":42700.0},{"date":"2026-07-02","close":38900.0},{"date":"2026-07-03","close":38850.0},{"date":"2026-07-06","close":37500.0},{"date":"2026-07-07","close":36500.0},{"date":"2026-07-08","close":33850.0},{"date":"2026-07-09","close":33400.0},{"date":"2026-07-10","close":37400.0},{"date":"2026-07-13","close":38900.0},{"date":"2026-07-14","close":33750.0},{"date":"2026-07-15","close":34950.0},{"date":"2026-07-16","close":35800.0},{"date":"2026-07-20","close":31750.0},{"date":"2026-07-21","close":30600.0},{"date":"2026-07-22","close":31700.0},{"date":"2026-07-23","close":36400.0},{"date":"2026-07-24","close":34150.0},{"date":"2026-07-27","close":32400.0},{"date":"2026-07-28","close":29900.0},{"date":"2026-07-29","close":27000.0},{"date":"2026-07-30","close":27900.0},{"date":"2026-07-31","close":30450.0},{"date":"2026-08-03","close":34800.0},{"date":"2026-08-04","close":39150.0},{"date":"2026-08-05","close":39450.0},{"date":"2026-08-06","close":42800.0},{"date":"2026-08-07","close":47200.0},{"date":"2026-08-10","close":53400.0},{"date":"2026-08-11","close":51300.0},{"date":"2026-08-12","close":52100.0},{"date":"2026-08-13","close":54300.0},{"date":"2026-08-14","close":52900.0},{"date":"2026-08-18","close":58000.0},{"date":"2026-08-19","close":54200.0},{"date":"2026-08-20","close":54800.0},{"date":"2026-08-21","close":48150.0},{"date":"2026-08-24","close":58700.0},{"date":"2026-08-25","close":59900.0},{"date":"2026-08-26","close":58800.0},{"date":"2026-08-27","close":64400.0},{"date":"2026-08-28","close":67000.0},{"date":"2026-08-31","close":71500.0},{"date":"2026-09-01","close":70900.0},{"date":"2026-09-02","close":68300.0},{"date":"2026-09-03","close":69200.0},{"date":"2026-09-04","close":68700.0},{"date":"2026-09-07","close":66900.0},{"date":"2026-09-08","close":66700.0},{"date":"2026-09-09","close":67200.0},{"date":"2026-09-10","close":63300.0},{"date":"2026-09-11","close":59800.0},{"date":"2026-09-14","close":58900.0},{"date":"2026-09-15","close":59200.0},{"date":"2026-09-16","close":58000.0},{"date":"2026-09-17","close":60900.0},{"date":"2026-09-18","close":60100.0},{"date":"2026-09-21","close":57200.0},{"date":"2026-09-22","close":55100.0},{"date":"2026-09-23","close":54100.0},{"date":"2026-09-28","close":58400.0},{"date":"2026-09-29","close":58300.0},{"date":"2026-09-30","close":60800.0},{"date":"2026-10-01","close":60100.0},{"date":"2026-10-02","close":62900.0},{"date":"2026-10-06","close":69700.0},{"date":"2026-10-07","close":65800.0},{"date":"2026-10-08","close":75800.0},{"date":"2026-10-12","close":76900.0},{"date":"2026-10-13","close":69200.0},{"date":"2026-10-14","close":72400.0},{"date":"2026-10-15","close":64300.0},{"date":"2026-10-16","close":73700.0},{"date":"2026-10-19","close":82400.0},{"date":"2026-10-20","close":82400.0},{"date":"2026-10-21","close":81200.0},{"date":"2026-10-22","close":72500.0},{"date":"2026-10-23","close":67500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4660.0,"foreign_net":9765.0,"institution_net":-14425.0},{"date":"2026-10-21","retail_net":33821.0,"foreign_net":-4289.0,"institution_net":-29532.0},{"date":"2026-10-20","retail_net":33419.0,"foreign_net":-12605.0,"institution_net":-20814.0},{"date":"2026-10-19","retail_net":-40939.0,"foreign_net":-52472.0,"institution_net":93411.0},{"date":"2026-10-16","retail_net":-31156.0,"foreign_net":-9186.0,"institution_net":40342.0},{"date":"2026-10-15","retail_net":36621.0,"foreign_net":-29030.0,"institution_net":-7591.0},{"date":"2026-10-14","retail_net":41520.0,"foreign_net":-29196.0,"institution_net":-12324.0},{"date":"2026-10-13","retail_net":98690.0,"foreign_net":-42877.0,"institution_net":-55813.0},{"date":"2026-10-12","retail_net":32982.0,"foreign_net":-37681.0,"institution_net":4699.0},{"date":"2026-10-08","retail_net":-139719.0,"foreign_net":-25288.0,"institution_net":165007.0},{"date":"2026-10-07","retail_net":39277.0,"foreign_net":-17732.0,"institution_net":-21545.0},{"date":"2026-10-06","retail_net":-142896.0,"foreign_net":-43911.0,"institution_net":186807.0},{"date":"2026-10-02","retail_net":-42523.0,"foreign_net":-20365.0,"institution_net":62888.0},{"date":"2026-10-01","retail_net":722.0,"foreign_net":-31988.0,"institution_net":31266.0},{"date":"2026-09-30","retail_net":-38434.0,"foreign_net":-11376.0,"institution_net":49810.0},{"date":"2026-09-29","retail_net":-917.0,"foreign_net":-9993.0,"institution_net":10910.0},{"date":"2026-09-28","retail_net":-75944.0,"foreign_net":28134.0,"institution_net":47810.0},{"date":"2026-09-23","retail_net":19572.0,"foreign_net":20195.0,"institution_net":-39767.0},{"date":"2026-09-22","retail_net":-5559.0,"foreign_net":37451.0,"institution_net":-31892.0},{"date":"2026-09-21","retail_net":5699.0,"foreign_net":4334.0,"institution_net":-10033.0},{"date":"2026-09-18","retail_net":9113.0,"foreign_net":-7978.0,"institution_net":-1135.0},{"date":"2026-09-17","retail_net":-35224.0,"foreign_net":38631.0,"institution_net":-3407.0},{"date":"2026-09-16","retail_net":-3610.0,"foreign_net":-4678.0,"institution_net":8288.0},{"date":"2026-09-15","retail_net":9838.0,"foreign_net":-7855.0,"institution_net":-1983.0},{"date":"2026-09-14","retail_net":-21927.0,"foreign_net":6778.0,"institution_net":15149.0},{"date":"2026-09-11","retail_net":23166.0,"foreign_net":46564.0,"institution_net":-69730.0},{"date":"2026-09-10","retail_net":68263.0,"foreign_net":-14813.0,"institution_net":-53450.0},{"date":"2026-09-09","retail_net":19216.0,"foreign_net":6248.0,"institution_net":-25464.0},{"date":"2026-09-08","retail_net":30803.0,"foreign_net":16096.0,"institution_net":-46899.0},{"date":"2026-09-07","retail_net":55370.0,"foreign_net":6393.0,"institution_net":-61763.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":4660.0,"foreign_net":9765.0,"institution_net":-14425.0},"d3":{"retail_net":71900.0,"foreign_net":-7129.0,"institution_net":-64771.0},"d7":{"retail_net":77946.0,"foreign_net":-127013.0,"institution_net":49067.0},"d14":{"retail_net":-75521.0,"foreign_net":-346855.0,"institution_net":422376.0},"d30":{"retail_net":-16096.0,"foreign_net":-192724.0,"institution_net":208820.0}},"analysis":"최근 5일 외국인 순매수 -6.88만, 기관 순매수 6.90만. 30일 누적: 외국인 -19.27만, 기관 20.88만.","foreign_flow":-68787.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":68982.0},"insider_trades":[],"price_analysis":{"current":66900.0,"low_30d":53600.0,"support":57160.0,"high_30d":89200.0,"change_1d":-7.7,"change_7d":-18.1,"change_30d":1.2,"resistance":85640.0,"position_in_range":37.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.42,"per":null,"quarter":"2024-Q2"},{"pbr":3.18,"per":null,"quarter":"2024-Q3"},{"pbr":2.14,"per":null,"quarter":"2024-Q4"},{"pbr":1.58,"per":null,"quarter":"2025-Q1"},{"pbr":1.15,"per":null,"quarter":"2025-Q2"},{"pbr":1.36,"per":null,"quarter":"2025-Q3"},{"pbr":1.68,"per":null,"quarter":"2025-Q4"},{"pbr":2.8,"per":null,"quarter":"2026-Q1"},{"pbr":2.9,"per":null,"quarter":"2026-Q2"},{"pbr":4.57,"per":null,"quarter":"현재"}],"timeline":[{"close":72474.2344,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":50911.6523,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":33816.082,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24475.4512,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17592.3555,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20279.6582,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":40200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41750.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.36,"pbr_5y_low":1.15,"per_5y_avg":2730.32,"per_5y_low":2730.32,"current_pbr":4.57,"current_per":null,"pbr_5y_high":4.42,"per_5y_high":2730.32,"pbr_5y_median":2.14,"per_5y_median":2730.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 44% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"ALUMINUM"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +43.7%"},"momentum":{"grade":"C","reason":"RSI 58"},"valuation":{"grade":"C","reason":"적자 (EPS -1,522, PBR 4.61x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"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":0.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.4,"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":7.84,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-7.46,"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":4.42,"per":2730.32,"close":72474.2344,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.18,"per":null,"close":50911.6523,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.14,"per":null,"close":33816.082,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.58,"per":null,"close":24475.4512,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.15,"per":null,"close":17592.3555,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.36,"per":null,"close":20279.6582,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.68,"per":null,"close":23800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.8,"per":null,"close":40200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.9,"per":null,"close":41750.0,"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":"4.6배"},{"label":"ROE","value":"0.1%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":17.27,"pbr":null,"per":null,"roa":0.0004914558216028234,"roe":0.001179058645672755,"revenue":96924845540.0,"market_cap":null,"net_income":261235533.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07836691855098518,"total_assets":531554458238.0,"total_equity":221562798389.0,"profit_margin":0.002695238063517888,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1744641018.0,"operating_margin":0.017999936015167573},{"eps":-363.39,"pbr":4.64,"per":null,"roa":-0.011368834580960349,"roe":-0.02485361734437323,"revenue":67433640627.0,"market_cap":1040500000000.0,"net_income":-5495748185.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.012678520424680734,"total_assets":483404710119.0,"total_equity":221124680116.0,"profit_margin":-0.08149861306464207,"dividend_yield":0.04,"fiscal_quarter":"Q1","operating_income":-4386064389.0,"operating_margin":-0.06504267526146064},{"eps":-795.4009543315906,"pbr":null,"per":null,"roa":-0.025847450420288534,"roe":-0.05361204057563784,"revenue":71245810696.0,"market_cap":null,"net_income":-11684155742.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.012535993783703889,"total_assets":452042872779.0,"total_equity":217939022961.0,"profit_margin":-0.16399779338402548,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7489300744.0,"operating_margin":-0.10511917361648433},{"eps":-380.7047302783682,"pbr":null,"per":null,"roa":-0.012080518386669813,"roe":-0.024489397529663573,"revenue":66703155577.0,"market_cap":null,"net_income":-5635222389.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.002310457288967308,"total_assets":466471902002.0,"total_equity":230108657519.0,"profit_margin":-0.08448209594064675,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4386351338.0,"operating_margin":-0.06575927780412931},{"eps":-251.5370539339218,"pbr":null,"per":null,"roa":-0.008220111263806812,"roe":-0.015543549669012608,"revenue":67413723975.0,"market_cap":null,"net_income":-3660325499.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.02071950101017988,"total_assets":445289045553.0,"total_equity":235488390808.0,"profit_margin":-0.054296444153677244,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3270000886.0,"operating_margin":-0.04850645674481151},{"eps":-265.1336514438635,"pbr":null,"per":null,"roa":-0.008691329515401256,"roe":-0.016331912355560557,"revenue":66095962153.0,"market_cap":null,"net_income":-3908876013.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.025971612048347876,"total_assets":449744311969.0,"total_equity":239339761805.0,"profit_margin":-0.059139407093457094,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2501740605.0,"operating_margin":-0.037850127655437264},{"eps":-204.83808811071722,"pbr":null,"per":null,"roa":-0.006898781185695883,"roe":-0.012351686624508227,"revenue":64583414430.0,"market_cap":null,"net_income":-3008998305.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.025624450590076984,"total_assets":436163754728.0,"total_equity":243610317884.0,"profit_margin":-0.0465908829930533,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4036480725.0,"operating_margin":-0.06250026822869545},{"eps":-412.14224479702887,"pbr":null,"per":null,"roa":-0.015252330291613159,"roe":-0.024567325117775207,"revenue":55285734957.0,"market_cap":null,"net_income":-6054222276.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.0025685945951600276,"total_assets":396937527594.0,"total_equity":246433921763.0,"profit_margin":-0.10950785552021398,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4321428207.0,"operating_margin":-0.0781653388593117},{"eps":13.049848538426476,"pbr":null,"per":null,"roa":0.0004606672637858905,"roe":0.0007591644427896408,"revenue":68545430596.0,"market_cap":null,"net_income":191697611.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07148023524540995,"total_assets":416130309379.0,"total_equity":252511314012.0,"profit_margin":0.0027966504744838033,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":400309081.0,"operating_margin":0.0058400549463228585},{"eps":-32.89889832416741,"pbr":null,"per":null,"roa":-0.0011369088708596182,"roe":-0.0019125526238732002,"revenue":63318757663.0,"market_cap":null,"net_income":-483928399.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04592899367163947,"total_assets":425652760220.0,"total_equity":253027494752.0,"profit_margin":-0.0076427336363041306,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1632961170.0,"operating_margin":-0.025789532679890412},{"eps":-82.24780397896299,"pbr":null,"per":null,"roa":-0.0029883611470873416,"roe":-0.004738213773772445,"revenue":62971480606.0,"market_cap":null,"net_income":-1208190845.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04903975654188067,"total_assets":404298806447.0,"total_equity":254988673514.0,"profit_margin":-0.019186317891418326,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1177256481.0,"operating_margin":-0.018695073859956685},{"eps":128.64103685778133,"pbr":null,"per":null,"roa":0.004507284922759202,"roe":0.0073238091070899165,"revenue":67119567359.0,"market_cap":null,"net_income":1889690855.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07774068848047087,"total_assets":419252584956.0,"total_equity":258020222451.0,"profit_margin":0.028154097670097886,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1160483921.0,"operating_margin":0.01728980037658708}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":26.5442,"per":null,"date":"2024-06","close":72474.23,"source":"reported"},{"eps":26.5442,"per":null,"date":"2024-07","close":51810.1,"source":"reported"},{"eps":26.5442,"per":null,"date":"2024-08","close":46818.75,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"삼아알미늄","phase":"above-fold","symbol_resolved":true}