{"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":"2026-10-23T09:36:00.089607+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.5,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-239.3,"direction":"higher_better","percentile":6}],"summary":"매출 +21.5%","percentile":38},"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":60.9,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":37.0,"direction":"higher_better","percentile":82}],"summary":"RSI 61","percentile":58},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -359원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -359, PBR 1.40x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-13.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-11.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-15.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.18,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.8x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"롯데에너지머티리얼즈(020150)은 Energy 섹터 KR 시장 종목입니다, 시가총액 2.62조. 현재가 50,000원, 전일 대비 -4.4%, 30일 +37.0%. ROE -1.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 36.79만, 기관 순매수 38.14만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":4075.9233916276207,"grade":"B","trend":"상승","atr_14":5789.285714285715,"rsi_14":60.92077087794432,"sma_20":49582.5,"sma_60":39160.833333333336,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 60.9로 강세 구간입니다. MACD(4075.92)가 시그널선(4121.24)을 하회합니다(데드크로스). 현재가가 SMA20(49582)과 SMA60(39161) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 37308~61857 (현재 위치 52%).","bb_lower":37307.554989939876,"bb_upper":61857.445010060124,"macd_signal":4121.242099322357},"change_pct":-4.97,"chart_data":[{"date":"2024-10-23","open":35750,"high":37000,"low":34500,"close":36800,"volume":173417,"rsi_14":17.89,"sma_20":39342.5,"sma_60":40120.83,"sma_120":43955.83},{"date":"2024-10-24","open":36900,"high":37400,"low":36150,"close":36200,"volume":91832,"rsi_14":19.64,"sma_20":38772.5,"sma_60":39986.67,"sma_120":43859.17},{"date":"2024-10-25","open":36700,"high":37800,"low":36300,"close":37150,"volume":141868,"rsi_14":33.33,"sma_20":38210.0,"sma_60":39830.83,"sma_120":43772.08},{"date":"2024-10-28","open":36750,"high":38750,"low":36750,"close":38600,"volume":114032,"rsi_14":46.67,"sma_20":37832.5,"sma_60":39714.17,"sma_120":43714.58},{"date":"2024-10-29","open":38500,"high":38500,"low":37400,"close":38150,"volume":84677,"rsi_14":56.0,"sma_20":37652.5,"sma_60":39680.83,"sma_120":43647.92},{"date":"2024-10-30","open":38250,"high":39100,"low":37250,"close":37300,"volume":72248,"rsi_14":48.94,"sma_20":37485.0,"sma_60":39645.83,"sma_120":43579.58},{"date":"2024-10-31","open":36500,"high":38100,"low":36350,"close":38100,"volume":90572,"rsi_14":69.11,"sma_20":37340.0,"sma_60":39585.0,"sma_120":43520.42},{"date":"2024-11-01","open":37300,"high":37550,"low":35600,"close":36300,"volume":141288,"rsi_14":46.38,"sma_20":37235.0,"sma_60":39475.83,"sma_120":43449.58},{"date":"2024-11-04","open":36200,"high":36950,"low":35300,"close":36550,"volume":147523,"rsi_14":52.67,"sma_20":37135.0,"sma_60":39357.5,"sma_120":43367.5},{"date":"2024-11-05","open":36450,"high":36700,"low":35400,"close":35750,"volume":138770,"rsi_14":39.06,"sma_20":37090.0,"sma_60":39256.67,"sma_120":43267.5},{"date":"2024-11-06","open":36150,"high":36250,"low":33500,"close":33550,"volume":236986,"rsi_14":14.69,"sma_20":36927.5,"sma_60":39125.0,"sma_120":43150.0},{"date":"2024-11-07","open":34058,"high":34261,"low":32941,"close":33550,"volume":152687,"rsi_14":14.58,"sma_20":36607.5,"sma_60":38923.33,"sma_120":43042.92},{"date":"2024-11-08","open":33300,"high":34300,"low":33200,"close":33200,"volume":132475,"rsi_14":18.46,"sma_20":36252.5,"sma_60":38663.33,"sma_120":42936.67},{"date":"2024-11-11","open":33500,"high":33750,"low":31450,"close":31900,"volume":175019,"rsi_14":5.71,"sma_20":35720.0,"sma_60":38371.67,"sma_120":42822.08},{"date":"2024-11-12","open":31600,"high":33100,"low":30750,"close":32150,"volume":193845,"rsi_14":11.93,"sma_20":35085.0,"sma_60":38049.17,"sma_120":42677.08},{"date":"2024-11-13","open":31950,"high":32300,"low":30250,"close":30250,"volume":192743,"rsi_14":5.63,"sma_20":34432.5,"sma_60":37664.17,"sma_120":42519.17},{"date":"2024-11-14","open":30300,"high":30650,"low":28100,"close":28100,"volume":332305,"rsi_14":4.73,"sma_20":33580.0,"sma_60":37230.0,"sma_120":42346.25},{"date":"2024-11-15","open":27100,"high":27850,"low":25850,"close":27500,"volume":348830,"rsi_14":5.84,"sma_20":32640.0,"sma_60":36793.33,"sma_120":42175.0},{"date":"2024-11-18","open":27200,"high":28550,"low":27000,"close":27400,"volume":199788,"rsi_14":6.2,"sma_20":31742.5,"sma_60":36381.67,"sma_120":42000.83},{"date":"2024-11-19","open":27400,"high":27600,"low":26300,"close":26900,"volume":159685,"rsi_14":3.68,"sma_20":30842.5,"sma_60":35945.83,"sma_120":41817.5},{"date":"2024-11-20","open":26750,"high":27400,"low":26600,"close":26650,"volume":116833,"rsi_14":4.35,"sma_20":30055.0,"sma_60":35441.67,"sma_120":41658.75},{"date":"2024-11-21","open":26400,"high":27250,"low":26100,"close":26900,"volume":130584,"rsi_14":4.35,"sma_20":29402.5,"sma_60":34927.5,"sma_120":41499.58},{"date":"2024-11-22","open":27150,"high":27700,"low":26500,"close":26600,"volume":147889,"rsi_14":6.02,"sma_20":28765.0,"sma_60":34409.17,"sma_120":41348.33},{"date":"2024-11-25","open":26600,"high":27650,"low":26300,"close":27000,"volume":180230,"rsi_14":27.08,"sma_20":28190.0,"sma_60":33914.17,"sma_120":41165.83},{"date":"2024-11-26","open":27000,"high":27550,"low":25850,"close":25950,"volume":218184,"rsi_14":22.81,"sma_20":27635.0,"sma_60":33457.5,"sma_120":40992.08},{"date":"2024-11-27","open":26350,"high":26400,"low":24950,"close":25050,"volume":217485,"rsi_14":17.81,"sma_20":27065.0,"sma_60":32994.17,"sma_120":40804.17},{"date":"2024-11-28","open":25100,"high":26200,"low":25100,"close":25800,"volume":165463,"rsi_14":35.9,"sma_20":26690.0,"sma_60":32536.67,"sma_120":40625.42},{"date":"2024-11-29","open":25550,"high":26050,"low":23850,"close":24000,"volume":265831,"rsi_14":25.69,"sma_20":26400.0,"sma_60":32091.67,"sma_120":40415.42},{"date":"2024-12-02","open":24200,"high":25000,"low":24200,"close":24500,"volume":117268,"rsi_14":28.95,"sma_20":26080.0,"sma_60":31652.5,"sma_120":40203.33},{"date":"2024-12-03","open":24300,"high":24950,"low":24250,"close":24500,"volume":110153,"rsi_14":30.56,"sma_20":25815.0,"sma_60":31249.17,"sma_120":39997.5},{"date":"2024-12-04","open":23600,"high":24250,"low":23200,"close":23950,"volume":208937,"rsi_14":22.52,"sma_20":25560.0,"sma_60":30847.5,"sma_120":39765.42},{"date":"2024-12-05","open":23900,"high":24100,"low":22800,"close":23050,"volume":153780,"rsi_14":23.15,"sma_20":25232.5,"sma_60":30414.17,"sma_120":39489.17},{"date":"2024-12-06","open":22900,"high":23500,"low":22000,"close":22700,"volume":178120,"rsi_14":25.77,"sma_20":24845.0,"sma_60":29954.17,"sma_120":39209.17},{"date":"2024-12-09","open":22100,"high":22400,"low":20900,"close":21000,"volume":212907,"rsi_14":8.62,"sma_20":24350.0,"sma_60":29420.0,"sma_120":38925.83},{"date":"2024-12-10","open":21000,"high":22500,"low":21000,"close":22300,"volume":161306,"rsi_14":33.96,"sma_20":23867.5,"sma_60":28862.5,"sma_120":38645.83},{"date":"2024-12-11","open":22350,"high":23350,"low":22300,"close":23200,"volume":90719,"rsi_14":38.6,"sma_20":23592.5,"sma_60":28363.33,"sma_120":38361.67},{"date":"2024-12-12","open":23400,"high":23600,"low":22800,"close":23450,"volume":83043,"rsi_14":41.18,"sma_20":23382.5,"sma_60":27884.17,"sma_120":38079.58},{"date":"2024-12-13","open":23050,"high":23850,"low":23050,"close":23800,"volume":74028,"rsi_14":48.7,"sma_20":23255.0,"sma_60":27431.67,"sma_120":37813.75},{"date":"2024-12-16","open":24300,"high":27650,"low":24300,"close":27400,"volume":536011,"rsi_14":75.74,"sma_20":23390.0,"sma_60":27070.83,"sma_120":37579.58},{"date":"2024-12-17","open":27550,"high":29900,"low":25450,"close":25900,"volume":597436,"rsi_14":66.67,"sma_20":23605.0,"sma_60":26754.17,"sma_120":37330.42},{"date":"2024-12-18","open":26500,"high":28450,"low":25800,"close":25900,"volume":486178,"rsi_14":81.01,"sma_20":23772.5,"sma_60":26462.5,"sma_120":37104.58},{"date":"2024-12-19","open":24850,"high":26000,"low":24800,"close":25650,"volume":127141,"rsi_14":74.45,"sma_20":24000.0,"sma_60":26211.67,"sma_120":36880.0},{"date":"2024-12-20","open":25700,"high":25900,"low":24600,"close":24750,"volume":116878,"rsi_14":61.31,"sma_20":24232.5,"sma_60":25947.5,"sma_120":36642.08},{"date":"2024-12-23","open":24650,"high":25550,"low":24350,"close":25100,"volume":102840,"rsi_14":61.87,"sma_20":24540.0,"sma_60":25693.33,"sma_120":36417.92},{"date":"2024-12-24","open":25100,"high":25600,"low":24300,"close":24700,"volume":74920,"rsi_14":56.43,"sma_20":24865.0,"sma_60":25455.83,"sma_120":36183.75},{"date":"2024-12-26","open":24700,"high":24900,"low":23850,"close":23900,"volume":82420,"rsi_14":8.33,"sma_20":25020.0,"sma_60":25225.83,"sma_120":35932.08},{"date":"2024-12-27","open":23650,"high":24200,"low":23200,"close":23600,"volume":81366,"rsi_14":11.67,"sma_20":25062.5,"sma_60":25045.0,"sma_120":35682.92},{"date":"2024-12-30","open":23200,"high":24150,"low":23200,"close":23600,"volume":58728,"rsi_14":11.67,"sma_20":25060.0,"sma_60":24905.0,"sma_120":35438.75},{"date":"2025-01-02","open":23350,"high":23700,"low":22550,"close":22750,"volume":94474,"rsi_14":9.72,"sma_20":24817.5,"sma_60":24762.5,"sma_120":35189.17},{"date":"2025-01-03","open":22700,"high":24300,"low":22700,"close":24100,"volume":107322,"rsi_14":41.98,"sma_20":24495.0,"sma_60":24638.33,"sma_120":34959.17},{"date":"2025-01-06","open":24350,"high":24800,"low":24000,"close":24450,"volume":110347,"rsi_14":41.98,"sma_20":24332.5,"sma_60":24555.0,"sma_120":34739.58},{"date":"2025-01-07","open":24450,"high":24950,"low":24250,"close":24450,"volume":94713,"rsi_14":46.58,"sma_20":24200.0,"sma_60":24477.5,"sma_120":34515.83},{"date":"2025-01-08","open":24300,"high":25350,"low":24150,"close":25100,"volume":105441,"rsi_14":67.14,"sma_20":24157.5,"sma_60":24411.67,"sma_120":34308.33},{"date":"2025-01-09","open":25250,"high":25500,"low":24400,"close":24550,"volume":133285,"rsi_14":62.67,"sma_20":24147.5,"sma_60":24345.83,"sma_120":34115.83},{"date":"2025-01-10","open":24550,"high":24900,"low":24000,"close":24250,"volume":68474,"rsi_14":58.02,"sma_20":24097.5,"sma_60":24276.67,"sma_120":33917.92},{"date":"2025-01-13","open":24100,"high":24350,"low":23550,"close":23550,"volume":68143,"rsi_14":60.26,"sma_20":24057.5,"sma_60":24223.33,"sma_120":33728.75},{"date":"2025-01-14","open":23700,"high":24450,"low":23400,"close":24250,"volume":81564,"rsi_14":52.31,"sma_20":24072.5,"sma_60":24172.5,"sma_120":33555.42},{"date":"2025-01-15","open":24300,"high":24750,"low":23600,"close":23800,"volume":51967,"rsi_14":40.3,"sma_20":24115.0,"sma_60":24143.33,"sma_120":33377.92},{"date":"2025-01-16","open":24300,"high":24500,"low":24000,"close":24050,"volume":66857,"rsi_14":44.44,"sma_20":24190.0,"sma_60":24132.5,"sma_120":33210.83},{"date":"2025-01-17","open":23850,"high":24200,"low":23800,"close":23800,"volume":61691,"rsi_14":29.69,"sma_20":24240.0,"sma_60":24113.33,"sma_120":33042.08},{"date":"2025-01-20","open":24050,"high":25850,"low":24000,"close":25250,"volume":306219,"rsi_14":58.54,"sma_20":24305.0,"sma_60":24145.0,"sma_120":32915.0},{"date":"2025-01-21","open":25200,"high":25250,"low":23650,"close":24200,"volume":160649,"rsi_14":49.48,"sma_20":24280.0,"sma_60":24183.33,"sma_120":32790.0},{"date":"2025-01-22","open":24200,"high":24650,"low":23800,"close":24250,"volume":89024,"rsi_14":58.33,"sma_20":24195.0,"sma_60":24235.0,"sma_120":32672.5},{"date":"2025-01-23","open":24200,"high":24200,"low":23150,"close":23150,"volume":115951,"rsi_14":38.04,"sma_20":24055.0,"sma_60":24306.67,"sma_120":32552.92},{"date":"2025-01-24","open":23150,"high":23300,"low":22550,"close":23050,"volume":83993,"rsi_14":41.18,"sma_20":23935.0,"sma_60":24331.67,"sma_120":32438.33},{"date":"2025-01-31","open":22900,"high":23000,"low":22100,"close":22100,"volume":113593,"rsi_14":30.3,"sma_20":23862.5,"sma_60":24313.33,"sma_120":32310.42},{"date":"2025-02-03","open":21900,"high":21900,"low":20250,"close":20300,"volume":238532,"rsi_14":23.08,"sma_20":23592.5,"sma_60":24242.5,"sma_120":32165.42},{"date":"2025-02-04","open":20600,"high":22050,"low":20600,"close":21000,"volume":175364,"rsi_14":13.04,"sma_20":23255.0,"sma_60":24143.33,"sma_120":32020.42},{"date":"2025-02-05","open":20850,"high":21750,"low":20850,"close":21250,"volume":75950,"rsi_14":20.2,"sma_20":22975.0,"sma_60":23994.17,"sma_120":31869.17},{"date":"2025-02-06","open":21500,"high":25100,"low":21250,"close":22600,"volume":698061,"rsi_14":36.8,"sma_20":22775.0,"sma_60":23836.67,"sma_120":31744.58},{"date":"2025-02-07","open":22400,"high":25950,"low":21950,"close":24100,"volume":636053,"rsi_14":57.14,"sma_20":22657.5,"sma_60":23751.67,"sma_120":31677.08},{"date":"2025-02-10","open":24000,"high":25500,"low":23350,"close":25000,"volume":275795,"rsi_14":63.09,"sma_20":22640.0,"sma_60":23710.83,"sma_120":31597.5},{"date":"2025-02-11","open":25000,"high":25100,"low":24150,"close":24700,"volume":157355,"rsi_14":69.12,"sma_20":22702.5,"sma_60":23699.17,"sma_120":31522.5},{"date":"2025-02-12","open":24550,"high":26100,"low":24450,"close":24450,"volume":248719,"rsi_14":89.52,"sma_20":22790.0,"sma_60":23687.5,"sma_120":31469.17},{"date":"2025-02-13","open":24750,"high":25400,"low":24500,"close":25300,"volume":136662,"rsi_14":89.81,"sma_20":23080.0,"sma_60":23696.67,"sma_120":31400.42},{"date":"2025-02-14","open":25500,"high":26450,"low":24750,"close":25600,"volume":191620,"rsi_14":89.91,"sma_20":23430.0,"sma_60":23753.33,"sma_120":31327.08},{"date":"2025-02-17","open":25800,"high":28350,"low":25650,"close":27950,"volume":357516,"rsi_14":91.47,"sma_20":24195.0,"sma_60":23898.33,"sma_120":31268.75},{"date":"2025-02-18","open":27950,"high":30450,"low":27550,"close":29700,"volume":451596,"rsi_14":91.79,"sma_20":25065.0,"sma_60":24101.67,"sma_120":31212.08},{"date":"2025-02-19","open":29450,"high":30950,"low":28950,"close":30500,"volume":348023,"rsi_14":91.67,"sma_20":25990.0,"sma_60":24360.0,"sma_120":31162.08},{"date":"2025-02-20","open":30550,"high":31550,"low":29950,"close":30100,"volume":277326,"rsi_14":90.3,"sma_20":26740.0,"sma_60":24560.0,"sma_120":31118.33},{"date":"2025-02-21","open":30100,"high":30300,"low":29050,"close":29800,"volume":162922,"rsi_14":89.63,"sma_20":27310.0,"sma_60":24738.33,"sma_120":31056.25},{"date":"2025-02-24","open":29200,"high":30250,"low":28800,"close":30000,"volume":154481,"rsi_14":88.52,"sma_20":27810.0,"sma_60":24923.33,"sma_120":30995.0},{"date":"2025-02-25","open":29850,"high":29900,"low":27850,"close":27950,"volume":260838,"rsi_14":64.97,"sma_20":28135.0,"sma_60":25018.33,"sma_120":30919.17},{"date":"2025-02-26","open":27700,"high":29100,"low":27600,"close":28950,"volume":199803,"rsi_14":57.69,"sma_20":28585.0,"sma_60":25165.0,"sma_120":30852.08},{"date":"2025-02-27","open":29000,"high":29000,"low":27850,"close":28150,"volume":130560,"rsi_14":36.04,"sma_20":28870.0,"sma_60":25295.0,"sma_120":30785.83},{"date":"2025-02-28","open":27650,"high":27800,"low":26950,"close":27250,"volume":139459,"rsi_14":21.24,"sma_20":29035.0,"sma_60":25418.33,"sma_120":30699.17},{"date":"2025-03-04","open":26500,"high":26950,"low":25600,"close":25700,"volume":149710,"rsi_14":17.65,"sma_20":28810.0,"sma_60":25466.67,"sma_120":30598.33},{"date":"2025-03-05","open":25500,"high":27500,"low":25500,"close":26800,"volume":149722,"rsi_14":30.26,"sma_20":28520.0,"sma_60":25566.67,"sma_120":30497.08},{"date":"2025-03-06","open":27250,"high":28900,"low":27050,"close":27050,"volume":199239,"rsi_14":30.72,"sma_20":28175.0,"sma_60":25666.67,"sma_120":30396.25},{"date":"2025-03-07","open":26450,"high":28450,"low":26350,"close":27900,"volume":136104,"rsi_14":49.61,"sma_20":27955.0,"sma_60":25803.33,"sma_120":30290.83},{"date":"2025-03-10","open":27900,"high":28350,"low":27400,"close":27950,"volume":85957,"rsi_14":40.91,"sma_20":27770.0,"sma_60":25893.33,"sma_120":30179.17},{"date":"2025-03-11","open":27100,"high":27250,"low":26350,"close":27050,"volume":113778,"rsi_14":40.18,"sma_20":27475.0,"sma_60":25988.33,"sma_120":30073.75},{"date":"2025-03-12","open":27200,"high":27450,"low":26500,"close":26700,"volume":85746,"rsi_14":44.55,"sma_20":27350.0,"sma_60":26070.0,"sma_120":29937.92},{"date":"2025-03-13","open":27100,"high":27150,"low":26150,"close":26150,"volume":75523,"rsi_14":55.56,"sma_20":27070.0,"sma_60":26170.0,"sma_120":29824.58},{"date":"2025-03-14","open":26500,"high":27000,"low":25500,"close":26100,"volume":148917,"rsi_14":38.33,"sma_20":26865.0,"sma_60":26271.67,"sma_120":29717.08},{"date":"2025-03-17","open":26200,"high":26450,"low":25800,"close":26100,"volume":67131,"rsi_14":32.73,"sma_20":26750.0,"sma_60":26405.0,"sma_120":29613.33},{"date":"2025-03-18","open":26100,"high":26600,"low":25900,"close":26550,"volume":97196,"rsi_14":21.28,"sma_20":26835.0,"sma_60":26613.33,"sma_120":29497.08},{"date":"2025-03-19","open":26550,"high":27525,"low":26400,"close":26500,"volume":110785,"rsi_14":19.15,"sma_20":26805.0,"sma_60":26796.67,"sma_120":29380.83},{"date":"2025-03-20","open":27300,"high":27350,"low":26450,"close":26450,"volume":88156,"rsi_14":30.0,"sma_20":26745.0,"sma_60":26970.0,"sma_120":29272.08},{"date":"2025-03-21","open":26500,"high":27100,"low":25800,"close":25950,"volume":342189,"rsi_14":27.27,"sma_20":26550.0,"sma_60":27081.67,"sma_120":29164.58},{"date":"2025-03-24","open":26000,"high":26250,"low":25650,"close":25750,"volume":77492,"rsi_14":34.62,"sma_20":26330.0,"sma_60":27136.67,"sma_120":29059.58},{"date":"2025-03-25","open":25900,"high":26400,"low":24950,"close":25000,"volume":114076,"rsi_14":22.5,"sma_20":26125.0,"sma_60":27136.67,"sma_120":28931.67},{"date":"2025-03-26","open":25100,"high":26550,"low":24950,"close":26300,"volume":91314,"rsi_14":53.03,"sma_20":26085.0,"sma_60":27190.0,"sma_120":28805.0},{"date":"2025-03-27","open":25900,"high":26300,"low":25200,"close":25300,"volume":76833,"rsi_14":33.77,"sma_20":26000.0,"sma_60":27218.33,"sma_120":28673.33},{"date":"2025-03-28","open":25150,"high":25300,"low":24050,"close":24050,"volume":115224,"rsi_14":25.74,"sma_20":25897.5,"sma_60":27197.5,"sma_120":28521.25},{"date":"2025-03-31","open":23600,"high":23600,"low":22450,"close":22450,"volume":134339,"rsi_14":19.7,"sma_20":25612.5,"sma_60":27124.17,"sma_120":28348.33},{"date":"2025-04-01","open":23800,"high":23800,"low":22100,"close":22300,"volume":123941,"rsi_14":20.8,"sma_20":25217.5,"sma_60":26977.5,"sma_120":28190.83},{"date":"2025-04-02","open":22400,"high":22650,"low":21250,"close":21600,"volume":138610,"rsi_14":19.26,"sma_20":24760.0,"sma_60":26748.33,"sma_120":28032.5},{"date":"2025-04-03","open":20650,"high":21550,"low":20600,"close":21250,"volume":105934,"rsi_14":20.47,"sma_20":24255.0,"sma_60":26459.17,"sma_120":27884.58},{"date":"2025-04-04","open":21050,"high":22400,"low":20700,"close":22400,"volume":123954,"rsi_14":18.55,"sma_20":23817.5,"sma_60":26176.67,"sma_120":27725.83},{"date":"2025-04-07","open":21900,"high":22350,"low":21050,"close":21050,"volume":106295,"rsi_14":17.56,"sma_20":23405.0,"sma_60":25902.5,"sma_120":27548.33},{"date":"2025-04-08","open":21500,"high":21750,"low":20900,"close":20950,"volume":74999,"rsi_14":21.3,"sma_20":22967.5,"sma_60":25605.83,"sma_120":27372.5},{"date":"2025-04-09","open":20600,"high":21350,"low":20100,"close":20250,"volume":89209,"rsi_14":25.56,"sma_20":22462.5,"sma_60":25326.67,"sma_120":27186.67},{"date":"2025-04-10","open":21950,"high":22100,"low":21000,"close":22100,"volume":154798,"rsi_14":48.39,"sma_20":22000.0,"sma_60":25084.17,"sma_120":27031.25},{"date":"2025-04-11","open":21500,"high":22300,"low":21100,"close":22300,"volume":130285,"rsi_14":56.14,"sma_20":21752.5,"sma_60":24872.5,"sma_120":26887.08},{"date":"2025-04-14","open":22300,"high":22700,"low":22100,"close":22350,"volume":65048,"rsi_14":60.19,"sma_20":21660.0,"sma_60":24693.33,"sma_120":26746.67},{"date":"2025-04-15","open":22300,"high":22800,"low":21900,"close":22550,"volume":55846,"rsi_14":51.69,"sma_20":21667.5,"sma_60":24559.17,"sma_120":26608.75},{"date":"2025-04-16","open":22550,"high":22800,"low":21750,"close":21850,"volume":54127,"rsi_14":60.53,"sma_20":21692.5,"sma_60":24424.17,"sma_120":26479.17},{"date":"2025-04-17","open":21600,"high":22300,"low":21550,"close":22150,"volume":45778,"rsi_14":65.0,"sma_20":21750.0,"sma_60":24260.0,"sma_120":26351.67},{"date":"2025-04-18","open":22250,"high":22400,"low":21800,"close":22150,"volume":33129,"rsi_14":78.79,"sma_20":21782.5,"sma_60":24082.5,"sma_120":26238.33},{"date":"2025-04-21","open":22150,"high":22550,"low":21850,"close":22100,"volume":45557,"rsi_14":50.0,"sma_20":21822.5,"sma_60":23889.17,"sma_120":26115.83},{"date":"2025-04-22","open":21800,"high":22250,"low":21600,"close":21750,"volume":62763,"rsi_14":33.33,"sma_20":21915.0,"sma_60":23703.33,"sma_120":25995.42},{"date":"2025-04-23","open":22100,"high":22950,"low":22000,"close":22800,"volume":98894,"rsi_14":58.49,"sma_20":22082.5,"sma_60":23550.0,"sma_120":25875.83},{"date":"2025-04-24","open":23050,"high":23100,"low":22450,"close":22750,"volume":54410,"rsi_14":54.0,"sma_20":22242.5,"sma_60":23428.33,"sma_120":25743.75},{"date":"2025-04-25","open":23000,"high":23450,"low":22750,"close":23050,"volume":55271,"rsi_14":78.57,"sma_20":22312.5,"sma_60":23320.83,"sma_120":25617.92},{"date":"2025-04-28","open":23750,"high":24000,"low":23250,"close":23250,"volume":64748,"rsi_14":77.5,"sma_20":22395.0,"sma_60":23222.5,"sma_120":25500.83},{"date":"2025-04-29","open":23650,"high":23750,"low":23050,"close":23450,"volume":52625,"rsi_14":79.55,"sma_20":22485.0,"sma_60":23123.33,"sma_120":25378.75},{"date":"2025-04-30","open":23800,"high":23800,"low":22500,"close":22650,"volume":61805,"rsi_14":59.32,"sma_20":22570.0,"sma_60":23007.5,"sma_120":25265.0},{"date":"2025-05-02","open":22650,"high":23000,"low":22300,"close":22650,"volume":45457,"rsi_14":67.31,"sma_20":22635.0,"sma_60":22880.0,"sma_120":25149.17},{"date":"2025-05-07","open":22800,"high":22950,"low":22050,"close":22200,"volume":98676,"rsi_14":35.0,"sma_20":22662.5,"sma_60":22754.17,"sma_120":25036.25},{"date":"2025-05-08","open":22300,"high":22800,"low":22300,"close":22650,"volume":36625,"rsi_14":47.92,"sma_20":22692.5,"sma_60":22640.0,"sma_120":24945.42},{"date":"2025-05-09","open":22800,"high":22800,"low":22000,"close":22000,"volume":71322,"rsi_14":30.91,"sma_20":22732.5,"sma_60":22538.33,"sma_120":24853.33},{"date":"2025-05-12","open":22050,"high":22500,"low":21500,"close":22300,"volume":97273,"rsi_14":33.33,"sma_20":22720.0,"sma_60":22421.67,"sma_120":24762.5},{"date":"2025-05-13","open":22650,"high":22950,"low":22150,"close":22350,"volume":77612,"rsi_14":29.63,"sma_20":22675.0,"sma_60":22305.83,"sma_120":24682.92},{"date":"2025-05-14","open":22200,"high":22550,"low":21900,"close":22300,"volume":95683,"rsi_14":41.03,"sma_20":22617.5,"sma_60":22227.5,"sma_120":24600.83},{"date":"2025-05-15","open":22300,"high":22450,"low":21750,"close":21950,"volume":55783,"rsi_14":34.78,"sma_20":22515.0,"sma_60":22190.0,"sma_120":24531.67},{"date":"2025-05-16","open":21950,"high":22000,"low":20850,"close":21000,"volume":120871,"rsi_14":28.57,"sma_20":22327.5,"sma_60":22160.0,"sma_120":24472.5},{"date":"2025-05-19","open":20800,"high":21600,"low":20800,"close":21100,"volume":97102,"rsi_14":18.37,"sma_20":22127.5,"sma_60":22130.0,"sma_120":24419.17},{"date":"2025-05-20","open":21350,"high":21500,"low":20200,"close":20200,"volume":111639,"rsi_14":16.67,"sma_20":21927.5,"sma_60":22104.17,"sma_120":24359.17},{"date":"2025-05-21","open":20200,"high":20750,"low":20050,"close":20100,"volume":101451,"rsi_14":6.0,"sma_20":21700.0,"sma_60":22048.33,"sma_120":24302.5},{"date":"2025-05-22","open":20000,"high":20200,"low":19460,"close":19960,"volume":129106,"rsi_14":3.86,"sma_20":21460.5,"sma_60":21991.83,"sma_120":24246.75},{"date":"2025-05-23","open":19980,"high":20250,"low":19610,"close":19730,"volume":62797,"rsi_14":3.61,"sma_20":21212.5,"sma_60":21953.33,"sma_120":24187.0},{"date":"2025-05-26","open":19580,"high":20600,"low":19580,"close":20250,"volume":84962,"rsi_14":21.09,"sma_20":20996.5,"sma_60":21933.0,"sma_120":24134.08},{"date":"2025-05-27","open":20000,"high":20150,"low":19700,"close":19900,"volume":57981,"rsi_14":26.5,"sma_20":20771.5,"sma_60":21896.33,"sma_120":24074.92},{"date":"2025-05-28","open":20150,"high":22300,"low":20000,"close":22100,"volume":221650,"rsi_14":61.26,"sma_20":20639.0,"sma_60":21856.33,"sma_120":24042.83},{"date":"2025-05-29","open":22450,"high":22450,"low":21500,"close":22350,"volume":71096,"rsi_14":78.36,"sma_20":20669.0,"sma_60":21853.0,"sma_120":24020.33},{"date":"2025-05-30","open":22200,"high":22400,"low":21700,"close":22050,"volume":56184,"rsi_14":74.44,"sma_20":20721.5,"sma_60":21844.67,"sma_120":23989.08},{"date":"2025-06-02","open":22100,"high":22600,"low":21600,"close":21850,"volume":85665,"rsi_14":73.33,"sma_20":20849.0,"sma_60":21836.33,"sma_120":23971.17},{"date":"2025-06-04","open":22000,"high":22550,"low":21950,"close":22250,"volume":92117,"rsi_14":79.86,"sma_20":21054.0,"sma_60":21839.67,"sma_120":23952.42},{"date":"2025-06-05","open":22150,"high":23000,"low":21950,"close":22350,"volume":126871,"rsi_14":77.63,"sma_20":21279.0,"sma_60":21846.33,"sma_120":23934.5},{"date":"2025-06-09","open":22150,"high":22200,"low":21500,"close":22050,"volume":92855,"rsi_14":78.67,"sma_20":21383.5,"sma_60":21845.5,"sma_120":23918.67},{"date":"2025-06-10","open":22250,"high":22250,"low":21800,"close":22000,"volume":68862,"rsi_14":46.88,"sma_20":21715.0,"sma_60":21853.0,"sma_120":23909.92},{"date":"2025-06-11","open":22050,"high":22750,"low":22050,"close":22400,"volume":67806,"rsi_14":51.43,"sma_20":21822.5,"sma_60":21846.33,"sma_120":23907.42},{"date":"2025-06-12","open":22450,"high":23000,"low":22200,"close":22900,"volume":105913,"rsi_14":71.79,"sma_20":22230.0,"sma_60":21844.67,"sma_120":23923.25},{"date":"2025-06-13","open":22700,"high":23550,"low":21750,"close":23000,"volume":235519,"rsi_14":81.08,"sma_20":22275.0,"sma_60":21843.83,"sma_120":23929.08},{"date":"2025-06-16","open":22750,"high":22750,"low":21700,"close":22200,"volume":169411,"rsi_14":48.89,"sma_20":22312.5,"sma_60":21825.5,"sma_120":23920.75},{"date":"2025-06-17","open":22200,"high":22600,"low":21600,"close":22200,"volume":130069,"rsi_14":46.51,"sma_20":22312.5,"sma_60":21787.17,"sma_120":23910.33},{"date":"2025-06-18","open":21950,"high":22250,"low":21700,"close":22050,"volume":109544,"rsi_14":50.0,"sma_20":22330.0,"sma_60":21756.33,"sma_120":23895.75},{"date":"2025-06-19","open":22150,"high":22800,"low":21950,"close":22300,"volume":102042,"rsi_14":56.82,"sma_20":22342.5,"sma_60":21740.5,"sma_120":23853.25},{"date":"2025-06-20","open":22500,"high":23350,"low":22050,"close":23200,"volume":235142,"rsi_14":64.81,"sma_20":22430.0,"sma_60":21768.0,"sma_120":23830.75},{"date":"2025-06-23","open":22600,"high":22650,"low":21950,"close":22200,"volume":103887,"rsi_14":39.06,"sma_20":22437.5,"sma_60":21760.5,"sma_120":23799.92},{"date":"2025-06-24","open":22600,"high":23250,"low":22600,"close":23100,"volume":121016,"rsi_14":51.25,"sma_20":22555.0,"sma_60":21789.67,"sma_120":23778.67},{"date":"2025-06-25","open":23250,"high":23350,"low":22800,"close":23100,"volume":82469,"rsi_14":64.06,"sma_20":22625.0,"sma_60":21816.33,"sma_120":23764.92},{"date":"2025-06-26","open":23200,"high":23700,"low":22550,"close":22900,"volume":131061,"rsi_14":60.29,"sma_20":22625.0,"sma_60":21834.67,"sma_120":23746.58},{"date":"2025-06-27","open":23150,"high":23150,"low":22050,"close":22150,"volume":97319,"rsi_14":51.25,"sma_20":22582.5,"sma_60":21832.17,"sma_120":23725.33},{"date":"2025-06-30","open":22150,"high":22500,"low":21700,"close":21900,"volume":93360,"rsi_14":45.0,"sma_20":22525.0,"sma_60":21828.83,"sma_120":23708.67},{"date":"2025-07-01","open":21900,"high":22650,"low":21850,"close":22150,"volume":96598,"rsi_14":34.33,"sma_20":22505.0,"sma_60":21866.33,"sma_120":23696.58},{"date":"2025-07-02","open":22250,"high":22600,"low":21850,"close":22550,"volume":54552,"rsi_14":56.36,"sma_20":22555.0,"sma_60":21914.67,"sma_120":23687.83},{"date":"2025-07-03","open":22550,"high":23550,"low":22150,"close":23350,"volume":197509,"rsi_14":54.72,"sma_20":22660.0,"sma_60":22019.67,"sma_120":23692.83},{"date":"2025-07-04","open":23200,"high":23250,"low":22750,"close":23200,"volume":78619,"rsi_14":51.79,"sma_20":22660.0,"sma_60":22123.0,"sma_120":23685.33},{"date":"2025-07-07","open":23200,"high":23400,"low":22500,"close":22700,"volume":64558,"rsi_14":46.77,"sma_20":22710.0,"sma_60":22214.33,"sma_120":23670.75},{"date":"2025-07-08","open":22450,"high":22750,"low":21900,"close":22200,"volume":110144,"rsi_14":50.88,"sma_20":22620.0,"sma_60":22296.67,"sma_120":23652.0},{"date":"2025-07-09","open":22400,"high":22550,"low":22000,"close":22150,"volume":79676,"rsi_14":54.72,"sma_20":22525.0,"sma_60":22360.0,"sma_120":23627.42},{"date":"2025-07-10","open":22350,"high":23350,"low":22200,"close":23200,"volume":173373,"rsi_14":65.22,"sma_20":22555.0,"sma_60":22470.0,"sma_120":23616.17},{"date":"2025-07-11","open":23300,"high":24150,"low":23200,"close":23400,"volume":156529,"rsi_14":63.08,"sma_20":22680.0,"sma_60":22513.33,"sma_120":23609.08},{"date":"2025-07-14","open":23300,"high":23600,"low":22900,"close":22950,"volume":78400,"rsi_14":43.1,"sma_20":22785.0,"sma_60":22533.33,"sma_120":23604.08},{"date":"2025-07-15","open":23200,"high":23200,"low":22700,"close":23000,"volume":37593,"rsi_14":46.43,"sma_20":22870.0,"sma_60":22565.0,"sma_120":23593.67},{"date":"2025-07-16","open":22950,"high":23050,"low":22550,"close":22550,"volume":71179,"rsi_14":47.27,"sma_20":22870.0,"sma_60":22588.33,"sma_120":23583.25},{"date":"2025-07-17","open":22800,"high":22950,"low":22300,"close":22650,"volume":44830,"rsi_14":59.57,"sma_20":22800.0,"sma_60":22601.67,"sma_120":23571.58},{"date":"2025-07-18","open":22800,"high":23750,"low":22800,"close":23600,"volume":168841,"rsi_14":72.31,"sma_20":22840.0,"sma_60":22643.33,"sma_120":23569.92},{"date":"2025-07-21","open":23750,"high":27150,"low":23500,"close":26450,"volume":513385,"rsi_14":82.18,"sma_20":23215.0,"sma_60":22790.0,"sma_120":23579.92},{"date":"2025-07-22","open":26500,"high":27150,"low":25500,"close":25850,"volume":215273,"rsi_14":72.48,"sma_20":23580.0,"sma_60":22918.33,"sma_120":23593.67},{"date":"2025-07-23","open":26200,"high":26350,"low":24950,"close":25200,"volume":113293,"rsi_14":69.91,"sma_20":23885.0,"sma_60":23011.67,"sma_120":23601.58},{"date":"2025-07-24","open":25200,"high":26100,"low":25150,"close":25350,"volume":101413,"rsi_14":70.43,"sma_20":24100.0,"sma_60":23093.33,"sma_120":23619.92},{"date":"2025-07-25","open":25550,"high":25600,"low":24700,"close":25200,"volume":67437,"rsi_14":74.31,"sma_20":24280.0,"sma_60":23166.67,"sma_120":23637.83},{"date":"2025-07-28","open":25150,"high":25650,"low":25000,"close":25250,"volume":81786,"rsi_14":74.07,"sma_20":24510.0,"sma_60":23268.33,"sma_120":23664.08},{"date":"2025-07-29","open":25050,"high":25200,"low":24400,"close":25050,"volume":84308,"rsi_14":65.59,"sma_20":24715.0,"sma_60":23363.33,"sma_120":23703.67},{"date":"2025-07-30","open":24750,"high":25800,"low":24750,"close":25400,"volume":97780,"rsi_14":25.58,"sma_20":25000.0,"sma_60":23475.0,"sma_120":23740.33},{"date":"2025-07-31","open":26050,"high":26100,"low":24400,"close":25000,"volume":117751,"rsi_14":28.21,"sma_20":25235.0,"sma_60":23565.0,"sma_120":23771.58},{"date":"2025-08-01","open":25000,"high":25000,"low":24150,"close":24450,"volume":118086,"rsi_14":29.73,"sma_20":25320.0,"sma_60":23606.67,"sma_120":23787.0},{"date":"2025-08-04","open":24200,"high":24850,"low":23950,"close":24750,"volume":41442,"rsi_14":35.0,"sma_20":25150.0,"sma_60":23691.67,"sma_120":23792.42},{"date":"2025-08-05","open":25000,"high":26200,"low":24450,"close":25900,"volume":156013,"rsi_14":61.67,"sma_20":25155.0,"sma_60":23785.0,"sma_120":23799.92},{"date":"2025-08-06","open":25600,"high":26650,"low":25450,"close":25950,"volume":110876,"rsi_14":61.67,"sma_20":25230.0,"sma_60":23880.0,"sma_120":23810.33},{"date":"2025-08-07","open":25950,"high":26000,"low":24550,"close":25950,"volume":120294,"rsi_14":66.07,"sma_20":25290.0,"sma_60":23981.67,"sma_120":23822.83},{"date":"2025-08-08","open":25950,"high":26450,"low":25550,"close":25800,"volume":75988,"rsi_14":57.69,"sma_20":25350.0,"sma_60":24103.33,"sma_120":23827.0},{"date":"2025-08-11","open":26050,"high":26900,"low":26050,"close":26750,"volume":145311,"rsi_14":77.78,"sma_20":25500.0,"sma_60":24265.0,"sma_120":23836.58},{"date":"2025-08-12","open":26600,"high":27400,"low":26500,"close":26600,"volume":80798,"rsi_14":89.09,"sma_20":25655.0,"sma_60":24413.33,"sma_120":23825.33},{"date":"2025-08-13","open":27000,"high":27350,"low":26500,"close":27200,"volume":82340,"rsi_14":90.16,"sma_20":25835.0,"sma_60":24568.33,"sma_120":23804.5},{"date":"2025-08-14","open":27150,"high":27700,"low":26650,"close":27150,"volume":115804,"rsi_14":82.05,"sma_20":26050.0,"sma_60":24695.0,"sma_120":23776.58},{"date":"2025-08-18","open":26900,"high":27300,"low":26100,"close":26150,"volume":80181,"rsi_14":53.45,"sma_20":26220.0,"sma_60":24793.33,"sma_120":23743.67},{"date":"2025-08-19","open":26300,"high":26450,"low":25500,"close":25650,"volume":61329,"rsi_14":45.59,"sma_20":26310.0,"sma_60":24891.67,"sma_120":23709.08},{"date":"2025-08-20","open":25200,"high":25700,"low":25000,"close":25400,"volume":83346,"rsi_14":44.29,"sma_20":26260.0,"sma_60":24998.33,"sma_120":23670.75},{"date":"2025-08-21","open":25500,"high":26450,"low":25500,"close":25750,"volume":58083,"rsi_14":32.76,"sma_20":26240.0,"sma_60":25118.33,"sma_120":23652.42},{"date":"2025-08-22","open":25800,"high":26300,"low":25600,"close":25950,"volume":48703,"rsi_14":38.98,"sma_20":26240.0,"sma_60":25210.0,"sma_120":23627.42},{"date":"2025-08-25","open":26550,"high":26900,"low":26300,"close":26700,"volume":59509,"rsi_14":41.94,"sma_20":26330.0,"sma_60":25320.0,"sma_120":23615.33},{"date":"2025-08-26","open":26900,"high":28250,"low":26800,"close":26950,"volume":134820,"rsi_14":46.97,"sma_20":26350.0,"sma_60":25453.33,"sma_120":23612.83},{"date":"2025-08-27","open":27300,"high":27600,"low":26700,"close":26950,"volume":69008,"rsi_14":67.39,"sma_20":26385.0,"sma_60":25585.0,"sma_120":23623.25},{"date":"2025-08-28","open":27150,"high":27150,"low":26100,"close":26250,"volume":96829,"rsi_14":62.0,"sma_20":26290.0,"sma_60":25708.33,"sma_120":23618.67},{"date":"2025-08-29","open":26550,"high":27050,"low":25750,"close":25950,"volume":93245,"rsi_14":60.78,"sma_20":26170.0,"sma_60":25818.33,"sma_120":23609.5},{"date":"2025-09-01","open":26300,"high":26300,"low":24500,"close":24600,"volume":78145,"rsi_14":33.8,"sma_20":26015.0,"sma_60":25851.67,"sma_120":23582.0},{"date":"2025-09-02","open":24700,"high":24950,"low":23850,"close":23950,"volume":111310,"rsi_14":25.0,"sma_20":25930.0,"sma_60":25810.0,"sma_120":23548.67},{"date":"2025-09-03","open":24000,"high":24300,"low":23900,"close":24150,"volume":45503,"rsi_14":13.04,"sma_20":25782.5,"sma_60":25740.0,"sma_120":23524.5},{"date":"2025-09-04","open":24550,"high":24700,"low":24050,"close":24250,"volume":40992,"rsi_14":9.09,"sma_20":25645.0,"sma_60":25695.83,"sma_120":23504.08},{"date":"2025-09-05","open":24400,"high":24700,"low":24150,"close":24350,"volume":46389,"rsi_14":11.76,"sma_20":25490.0,"sma_60":25663.33,"sma_120":23489.08},{"date":"2025-09-08","open":24200,"high":24400,"low":24000,"close":24100,"volume":38443,"rsi_14":13.56,"sma_20":25280.0,"sma_60":25628.33,"sma_120":23472.42},{"date":"2025-09-09","open":24200,"high":24350,"low":23950,"close":24300,"volume":81199,"rsi_14":21.05,"sma_20":25017.5,"sma_60":25594.17,"sma_120":23457.42},{"date":"2025-09-10","open":24250,"high":24250,"low":23800,"close":24150,"volume":65591,"rsi_14":36.36,"sma_20":24745.0,"sma_60":25563.33,"sma_120":23437.42},{"date":"2025-09-11","open":24150,"high":24350,"low":23800,"close":23800,"volume":62222,"rsi_14":44.44,"sma_20":24482.5,"sma_60":25521.67,"sma_120":23414.92},{"date":"2025-09-12","open":24150,"high":24500,"low":23900,"close":24100,"volume":118383,"rsi_14":48.28,"sma_20":24267.5,"sma_60":25480.0,"sma_120":23395.33},{"date":"2025-09-15","open":24200,"high":24650,"low":23950,"close":23950,"volume":89151,"rsi_14":40.0,"sma_20":24142.5,"sma_60":25456.67,"sma_120":23378.67},{"date":"2025-09-16","open":24100,"high":24300,"low":23550,"close":23550,"volume":94212,"rsi_14":27.78,"sma_20":24090.0,"sma_60":25428.33,"sma_120":23360.33},{"date":"2025-09-17","open":23750,"high":24250,"low":23400,"close":24250,"volume":89508,"rsi_14":53.33,"sma_20":24075.0,"sma_60":25380.83,"sma_120":23354.08},{"date":"2025-09-18","open":23855,"high":24249,"low":23609,"close":24200,"volume":67264,"rsi_14":55.32,"sma_20":24095.0,"sma_60":25330.0,"sma_120":23339.5},{"date":"2025-09-19","open":24550,"high":24550,"low":23850,"close":24150,"volume":169596,"rsi_14":50.0,"sma_20":24100.0,"sma_60":25276.67,"sma_120":23329.92},{"date":"2025-09-22","open":24150,"high":24450,"low":23800,"close":23850,"volume":65166,"rsi_14":50.98,"sma_20":24077.5,"sma_60":25214.17,"sma_120":23328.25},{"date":"2025-09-23","open":23900,"high":24100,"low":23600,"close":24000,"volume":62786,"rsi_14":47.92,"sma_20":24050.0,"sma_60":25135.83,"sma_120":23341.17},{"date":"2025-09-24","open":24000,"high":24000,"low":23250,"close":23650,"volume":77970,"rsi_14":44.23,"sma_20":24010.0,"sma_60":25040.83,"sma_120":23352.42},{"date":"2025-09-25","open":23600,"high":24050,"low":23500,"close":23850,"volume":44664,"rsi_14":56.25,"sma_20":23987.5,"sma_60":24935.83,"sma_120":23371.17},{"date":"2025-09-26","open":23600,"high":23650,"low":22900,"close":23100,"volume":64527,"rsi_14":26.53,"sma_20":23940.0,"sma_60":24812.5,"sma_120":23386.58},{"date":"2025-09-29","open":23300,"high":23300,"low":22550,"close":22700,"volume":40861,"rsi_14":13.73,"sma_20":23827.5,"sma_60":24687.5,"sma_120":23389.08},{"date":"2025-09-30","open":22900,"high":23000,"low":22500,"close":22600,"volume":36918,"rsi_14":15.56,"sma_20":23717.5,"sma_60":24579.17,"sma_120":23402.0},{"date":"2025-10-01","open":22650,"high":22900,"low":22250,"close":22400,"volume":33808,"rsi_14":16.28,"sma_20":23577.5,"sma_60":24478.33,"sma_120":23414.08},{"date":"2025-10-02","open":22651,"high":22952,"low":22450,"close":22450,"volume":80079,"rsi_14":9.76,"sma_20":23375.0,"sma_60":24371.67,"sma_120":23431.58},{"date":"2025-10-10","open":22550,"high":22800,"low":22000,"close":22350,"volume":72535,"rsi_14":11.76,"sma_20":23175.0,"sma_60":24255.0,"sma_120":23433.67},{"date":"2025-10-13","open":21750,"high":23000,"low":21600,"close":23000,"volume":86753,"rsi_14":30.23,"sma_20":23042.5,"sma_60":24133.33,"sma_120":23439.5},{"date":"2025-10-14","open":22750,"high":24300,"low":22750,"close":24000,"volume":170017,"rsi_14":68.75,"sma_20":23000.0,"sma_60":24022.5,"sma_120":23453.25},{"date":"2025-10-15","open":24100,"high":24400,"low":23600,"close":24200,"volume":66873,"rsi_14":84.09,"sma_20":23027.5,"sma_60":23927.5,"sma_120":23467.0},{"date":"2025-10-16","open":24450,"high":26000,"low":24300,"close":25950,"volume":241154,"rsi_14":93.51,"sma_20":23160.0,"sma_60":23876.67,"sma_120":23501.17},{"date":"2025-10-17","open":25650,"high":27450,"low":25200,"close":27100,"volume":247004,"rsi_14":98.96,"sma_20":23665.0,"sma_60":23910.0,"sma_120":23542.42},{"date":"2025-10-20","open":26900,"high":27100,"low":25850,"close":26800,"volume":124813,"rsi_14":94.06,"sma_20":24075.0,"sma_60":23983.33,"sma_120":23581.17},{"date":"2025-10-21","open":27000,"high":27900,"low":26500,"close":26850,"volume":137917,"rsi_14":94.12,"sma_20":24500.0,"sma_60":24080.0,"sma_120":23620.75},{"date":"2025-10-22","open":27100,"high":27250,"low":26500,"close":26900,"volume":96751,"rsi_14":93.33,"sma_20":24950.0,"sma_60":24171.67,"sma_120":23663.67},{"date":"2025-10-23","open":26900,"high":27100,"low":25950,"close":26000,"volume":79314,"rsi_14":72.73,"sma_20":25315.0,"sma_60":24230.0,"sma_120":23690.33},{"date":"2025-10-24","open":26300,"high":28300,"low":26300,"close":28100,"volume":254106,"rsi_14":80.95,"sma_20":25890.0,"sma_60":24355.0,"sma_120":23734.92},{"date":"2025-10-27","open":29350,"high":29400,"low":27050,"close":27500,"volume":189533,"rsi_14":65.05,"sma_20":26340.0,"sma_60":24468.33,"sma_120":23772.0},{"date":"2025-10-28","open":27300,"high":28200,"low":26750,"close":27900,"volume":152568,"rsi_14":59.09,"sma_20":26730.0,"sma_60":24588.33,"sma_120":23810.75},{"date":"2025-10-29","open":28100,"high":28300,"low":27550,"close":28200,"volume":120785,"rsi_14":65.91,"sma_20":27130.0,"sma_60":24723.33,"sma_120":23850.33},{"date":"2025-10-30","open":27900,"high":28250,"low":25150,"close":26250,"volume":179110,"rsi_14":45.24,"sma_20":27160.0,"sma_60":24805.0,"sma_120":23880.33},{"date":"2025-10-31","open":26500,"high":26700,"low":26000,"close":26000,"volume":68986,"rsi_14":43.08,"sma_20":27050.0,"sma_60":24868.33,"sma_120":23908.25},{"date":"2025-11-03","open":26550,"high":26550,"low":26000,"close":26350,"volume":72712,"rsi_14":52.94,"sma_20":27005.0,"sma_60":24948.33,"sma_120":23942.83},{"date":"2025-11-04","open":26900,"high":27450,"low":26300,"close":26350,"volume":93480,"rsi_14":27.27,"sma_20":26955.0,"sma_60":25041.67,"sma_120":23973.67},{"date":"2025-11-05","open":26000,"high":26000,"low":24650,"close":25500,"volume":154263,"rsi_14":25.61,"sma_20":26815.0,"sma_60":25083.33,"sma_120":24002.83},{"date":"2025-11-06","open":25850,"high":26200,"low":25350,"close":25700,"volume":57736,"rsi_14":21.79,"sma_20":26785.0,"sma_60":25121.67,"sma_120":24031.17},{"date":"2025-11-07","open":25000,"high":25450,"low":24200,"close":24650,"volume":109623,"rsi_14":11.83,"sma_20":26440.0,"sma_60":25138.33,"sma_120":24050.33},{"date":"2025-11-10","open":24800,"high":32000,"low":24150,"close":32000,"volume":1546640,"rsi_14":78.61,"sma_20":26890.0,"sma_60":25410.0,"sma_120":24131.17},{"date":"2025-11-11","open":35950,"high":36350,"low":33050,"close":35150,"volume":1669106,"rsi_14":85.33,"sma_20":27615.0,"sma_60":25781.67,"sma_120":24241.17},{"date":"2025-11-12","open":36550,"high":43450,"low":35950,"close":40200,"volume":4090388,"rsi_14":89.24,"sma_20":28815.0,"sma_60":26333.33,"sma_120":24401.17},{"date":"2025-11-13","open":39650,"high":40250,"low":38000,"close":40200,"volume":1019128,"rsi_14":89.24,"sma_20":30210.0,"sma_60":26878.33,"sma_120":24560.33},{"date":"2025-11-14","open":38850,"high":39050,"low":36550,"close":36950,"volume":691734,"rsi_14":78.55,"sma_20":31305.0,"sma_60":27340.0,"sma_120":24699.92},{"date":"2025-11-17","open":37350,"high":39400,"low":36800,"close":37550,"volume":760980,"rsi_14":78.97,"sma_20":32425.0,"sma_60":27835.0,"sma_120":24845.33},{"date":"2025-11-18","open":39000,"high":39050,"low":34300,"close":34900,"volume":592318,"rsi_14":73.24,"sma_20":33280.0,"sma_60":28245.0,"sma_120":24969.83},{"date":"2025-11-19","open":34400,"high":34800,"low":32650,"close":33300,"volume":470460,"rsi_14":53.99,"sma_20":34060.0,"sma_60":28608.33,"sma_120":25082.92},{"date":"2025-11-20","open":36600,"high":41600,"low":36250,"close":39000,"volume":2141483,"rsi_14":60.21,"sma_20":35390.0,"sma_60":29163.33,"sma_120":25239.17},{"date":"2025-11-21","open":37100,"high":42200,"low":36700,"close":41200,"volume":1791114,"rsi_14":53.12,"sma_20":37045.0,"sma_60":29791.67,"sma_120":25416.67},{"date":"2025-11-24","open":42100,"high":42700,"low":40300,"close":41000,"volume":881946,"rsi_14":52.47,"sma_20":37945.0,"sma_60":30391.67,"sma_120":25574.17},{"date":"2025-11-25","open":42850,"high":44650,"low":41700,"close":42750,"volume":1429639,"rsi_14":69.73,"sma_20":38705.0,"sma_60":31016.67,"sma_120":25744.17},{"date":"2025-11-26","open":44050,"high":44400,"low":40400,"close":42800,"volume":881094,"rsi_14":68.55,"sma_20":38965.0,"sma_60":31636.67,"sma_120":25917.08},{"date":"2025-11-27","open":42300,"high":42850,"low":39100,"close":39150,"volume":663911,"rsi_14":64.03,"sma_20":38860.0,"sma_60":32076.67,"sma_120":26061.25},{"date":"2025-11-28","open":39350,"high":40150,"low":38150,"close":39100,"volume":391831,"rsi_14":71.32,"sma_20":39075.0,"sma_60":32476.67,"sma_120":26201.67},{"date":"2025-12-01","open":39500,"high":43350,"low":38800,"close":42100,"volume":789223,"rsi_14":61.68,"sma_20":35977.5,"sma_60":28485.0,"sma_120":26366.25},{"date":"2025-12-02","open":41100,"high":42300,"low":40200,"close":42250,"volume":490311,"rsi_14":54.12,"sma_20":36772.5,"sma_60":28790.0,"sma_120":26534.58},{"date":"2025-12-03","open":41900,"high":42450,"low":41050,"close":42250,"volume":318155,"rsi_14":54.12,"sma_20":37610.0,"sma_60":29091.67,"sma_120":26703.33},{"date":"2025-12-04","open":42100,"high":42200,"low":40300,"close":40450,"volume":273100,"rsi_14":57.48,"sma_20":38347.5,"sma_60":29361.67,"sma_120":26853.75},{"date":"2025-12-05","open":40150,"high":40800,"low":39650,"close":40150,"volume":250003,"rsi_14":55.63,"sma_20":39122.5,"sma_60":29625.0,"sma_120":26997.5},{"date":"2025-12-08","open":40200,"high":40200,"low":36700,"close":38000,"volume":753110,"rsi_14":56.86,"sma_20":39422.5,"sma_60":29856.67,"sma_120":27122.5},{"date":"2025-12-09","open":38400,"high":38700,"low":36450,"close":36700,"volume":431699,"rsi_14":57.62,"sma_20":39500.0,"sma_60":30063.33,"sma_120":27243.33},{"date":"2025-12-10","open":37250,"high":37950,"low":36500,"close":36750,"volume":300474,"rsi_14":43.24,"sma_20":39327.5,"sma_60":30273.33,"sma_120":27364.58},{"date":"2025-12-11","open":37100,"high":38400,"low":36550,"close":36750,"volume":230567,"rsi_14":34.6,"sma_20":39155.0,"sma_60":30489.17,"sma_120":27487.08},{"date":"2025-12-12","open":36900,"high":36900,"low":35500,"close":36000,"volume":265966,"rsi_14":33.33,"sma_20":39107.5,"sma_60":30687.5,"sma_120":27601.25},{"date":"2025-12-15","open":35650,"high":36150,"low":34500,"close":34950,"volume":336433,"rsi_14":22.73,"sma_20":38977.5,"sma_60":30870.83,"sma_120":27699.17},{"date":"2025-12-16","open":35000,"high":35250,"low":33150,"close":33650,"volume":434401,"rsi_14":20.58,"sma_20":38915.0,"sma_60":31039.17,"sma_120":27794.58},{"date":"2025-12-17","open":33900,"high":34350,"low":33100,"close":34250,"volume":221327,"rsi_14":30.4,"sma_20":38962.5,"sma_60":31205.83,"sma_120":27887.5},{"date":"2025-12-18","open":32950,"high":33300,"low":32000,"close":32150,"volume":232608,"rsi_14":26.12,"sma_20":38620.0,"sma_60":31332.5,"sma_120":27962.92},{"date":"2025-12-19","open":32450,"high":32450,"low":31200,"close":31600,"volume":280203,"rsi_14":6.61,"sma_20":38140.0,"sma_60":31456.67,"sma_120":28035.42},{"date":"2025-12-22","open":32450,"high":32600,"low":31800,"close":32400,"volume":189820,"rsi_14":11.37,"sma_20":37710.0,"sma_60":31599.17,"sma_120":28120.83},{"date":"2025-12-23","open":32700,"high":32800,"low":32000,"close":32300,"volume":124315,"rsi_14":11.28,"sma_20":37187.5,"sma_60":31737.5,"sma_120":28207.5},{"date":"2025-12-24","open":32900,"high":34250,"low":32300,"close":32600,"volume":274268,"rsi_14":15.42,"sma_20":36677.5,"sma_60":31886.67,"sma_120":28294.58},{"date":"2025-12-26","open":32900,"high":33000,"low":31600,"close":32000,"volume":131092,"rsi_14":15.02,"sma_20":36320.0,"sma_60":32022.5,"sma_120":28373.33},{"date":"2025-12-29","open":31100,"high":32150,"low":30900,"close":31650,"volume":118699,"rsi_14":17.77,"sma_20":35947.5,"sma_60":32165.0,"sma_120":28442.5},{"date":"2025-12-30","open":31150,"high":31150,"low":30400,"close":30550,"volume":204770,"rsi_14":18.13,"sma_20":35370.0,"sma_60":32295.83,"sma_120":28503.75},{"date":"2026-01-02","open":30250,"high":30300,"low":29350,"close":30000,"volume":230650,"rsi_14":16.75,"sma_20":34757.5,"sma_60":32419.17,"sma_120":28564.58},{"date":"2026-01-05","open":30500,"high":31650,"low":30000,"close":30650,"volume":259990,"rsi_14":21.76,"sma_20":34177.5,"sma_60":32556.67,"sma_120":28635.0},{"date":"2026-01-06","open":31300,"high":31300,"low":30150,"close":30350,"volume":181101,"rsi_14":22.71,"sma_20":33672.5,"sma_60":32690.0,"sma_120":28703.33},{"date":"2026-01-07","open":30300,"high":30300,"low":29200,"close":29600,"volume":191950,"rsi_14":23.38,"sma_20":33145.0,"sma_60":32810.83,"sma_120":28756.67},{"date":"2026-01-08","open":29200,"high":29800,"low":28700,"close":29000,"volume":208644,"rsi_14":25.13,"sma_20":32695.0,"sma_60":32910.83,"sma_120":28803.33},{"date":"2026-01-09","open":29300,"high":29300,"low":28050,"close":28750,"volume":177144,"rsi_14":19.44,"sma_20":32297.5,"sma_60":32990.0,"sma_120":28851.67},{"date":"2026-01-12","open":28450,"high":30050,"low":28400,"close":29900,"volume":197111,"rsi_14":36.02,"sma_20":31955.0,"sma_60":33085.0,"sma_120":28909.17},{"date":"2026-01-13","open":30000,"high":30850,"low":29400,"close":30750,"volume":203731,"rsi_14":44.91,"sma_20":31655.0,"sma_60":33165.0,"sma_120":28977.5},{"date":"2026-01-14","open":32150,"high":34700,"low":31600,"close":34000,"volume":953132,"rsi_14":57.41,"sma_20":31555.0,"sma_60":33280.0,"sma_120":29072.08},{"date":"2026-01-15","open":35450,"high":36000,"low":33800,"close":34000,"volume":445038,"rsi_14":57.94,"sma_20":31507.5,"sma_60":33400.0,"sma_120":29158.75},{"date":"2026-01-16","open":35350,"high":35350,"low":33300,"close":33750,"volume":238291,"rsi_14":30.19,"sma_20":38885.0,"sma_60":32592.5,"sma_120":28269.58},{"date":"2026-01-19","open":33200,"high":34650,"low":32800,"close":34450,"volume":227914,"rsi_14":61.4,"sma_20":31522.5,"sma_60":33640.83,"sma_120":29291.25},{"date":"2026-01-20","open":34350,"high":35050,"low":33150,"close":34250,"volume":218047,"rsi_14":62.26,"sma_20":31627.5,"sma_60":33778.33,"sma_120":29366.67},{"date":"2026-01-21","open":33000,"high":33550,"low":32150,"close":33450,"volume":190047,"rsi_14":64.08,"sma_20":31720.0,"sma_60":33867.5,"sma_120":29434.17},{"date":"2026-01-22","open":34250,"high":42900,"low":34100,"close":42350,"volume":2654667,"rsi_14":83.11,"sma_20":32217.5,"sma_60":34115.0,"sma_120":29577.08},{"date":"2026-01-23","open":42400,"high":42450,"low":38200,"close":38900,"volume":1169796,"rsi_14":69.23,"sma_20":32547.5,"sma_60":34298.33,"sma_120":29690.83},{"date":"2026-01-26","open":40350,"high":41600,"low":39300,"close":40750,"volume":769718,"rsi_14":72.61,"sma_20":32955.0,"sma_60":34507.5,"sma_120":29821.67},{"date":"2026-01-27","open":39600,"high":41250,"low":39350,"close":40350,"volume":328150,"rsi_14":73.73,"sma_20":33372.5,"sma_60":34742.5,"sma_120":29946.25},{"date":"2026-01-28","open":40700,"high":43000,"low":40200,"close":42800,"volume":836332,"rsi_14":78.16,"sma_20":33930.0,"sma_60":35022.5,"sma_120":30094.58},{"date":"2026-01-29","open":43550,"high":43550,"low":39000,"close":40900,"volume":548469,"rsi_14":73.23,"sma_20":34447.5,"sma_60":35265.0,"sma_120":30231.67},{"date":"2026-01-30","open":41450,"high":41850,"low":38500,"close":38850,"volume":423877,"rsi_14":66.54,"sma_20":34890.0,"sma_60":35473.33,"sma_120":30349.17},{"date":"2026-02-02","open":37450,"high":39450,"low":36500,"close":36800,"volume":302848,"rsi_14":60.71,"sma_20":35197.5,"sma_60":35661.67,"sma_120":30440.0},{"date":"2026-02-03","open":37700,"high":42450,"low":37050,"close":41950,"volume":682519,"rsi_14":63.18,"sma_20":35777.5,"sma_60":35932.5,"sma_120":30573.33},{"date":"2026-02-04","open":42650,"high":49450,"low":42650,"close":47750,"volume":2184127,"rsi_14":66.06,"sma_20":39395.0,"sma_60":32941.67,"sma_120":28462.5},{"date":"2026-02-05","open":46350,"high":50500,"low":46050,"close":48850,"volume":1282746,"rsi_14":64.63,"sma_20":40092.5,"sma_60":33308.33,"sma_120":28670.0},{"date":"2026-02-06","open":46950,"high":48050,"low":44550,"close":46350,"volume":551584,"rsi_14":58.99,"sma_20":40665.0,"sma_60":33633.33,"sma_120":28856.67},{"date":"2026-02-09","open":48100,"high":48250,"low":44500,"close":45250,"volume":525861,"rsi_14":57.19,"sma_20":41262.5,"sma_60":33939.17,"sma_120":29032.5},{"date":"2026-02-10","open":46350,"high":47100,"low":44650,"close":45300,"volume":222947,"rsi_14":57.26,"sma_20":41862.5,"sma_60":34245.83,"sma_120":29208.75},{"date":"2026-02-11","open":45100,"high":45100,"low":41650,"close":42500,"volume":474204,"rsi_14":49.59,"sma_20":42037.5,"sma_60":34520.83,"sma_120":29360.83},{"date":"2026-02-12","open":43200,"high":44900,"low":42500,"close":43800,"volume":225983,"rsi_14":51.64,"sma_20":42277.5,"sma_60":34817.5,"sma_120":29523.75},{"date":"2026-02-13","open":42950,"high":44250,"low":42200,"close":42450,"volume":223982,"rsi_14":49.47,"sma_20":42340.0,"sma_60":35056.67,"sma_120":29674.58},{"date":"2026-02-19","open":43150,"high":44850,"low":42300,"close":44100,"volume":231190,"rsi_14":51.86,"sma_20":42485.0,"sma_60":35323.33,"sma_120":29839.17},{"date":"2026-02-20","open":44100,"high":45750,"low":43400,"close":44250,"volume":304030,"rsi_14":58.12,"sma_20":42647.5,"sma_60":35602.5,"sma_120":30007.08},{"date":"2026-02-23","open":45650,"high":45800,"low":43500,"close":44100,"volume":331493,"rsi_14":57.84,"sma_20":42802.5,"sma_60":35879.17,"sma_120":30173.75},{"date":"2026-02-24","open":44500,"high":45900,"low":43750,"close":44650,"volume":359563,"rsi_14":58.66,"sma_20":42897.5,"sma_60":36158.33,"sma_120":30343.33},{"date":"2026-02-25","open":45600,"high":46950,"low":45100,"close":45700,"volume":423895,"rsi_14":68.02,"sma_20":43372.5,"sma_60":37702.5,"sma_120":32598.75},{"date":"2026-02-26","open":46700,"high":47900,"low":45100,"close":45500,"volume":354376,"rsi_14":71.02,"sma_20":43180.0,"sma_60":36743.33,"sma_120":30699.58},{"date":"2026-02-27","open":44800,"high":45550,"low":44050,"close":44700,"volume":174693,"rsi_14":39.66,"sma_20":43827.5,"sma_60":37840.0,"sma_120":32907.08},{"date":"2026-03-03","open":43500,"high":44200,"low":39600,"close":40150,"volume":362425,"rsi_14":26.1,"sma_20":43695.0,"sma_60":37857.5,"sma_120":33025.42},{"date":"2026-03-04","open":38400,"high":40150,"low":33050,"close":33250,"volume":587065,"rsi_14":21.02,"sma_20":43312.5,"sma_60":37710.0,"sma_120":33097.5},{"date":"2026-03-05","open":36250,"high":37900,"low":35250,"close":37250,"volume":317870,"rsi_14":34.31,"sma_20":43232.5,"sma_60":37626.67,"sma_120":33208.33},{"date":"2026-03-06","open":37950,"high":41300,"low":36400,"close":41000,"volume":239696,"rsi_14":42.64,"sma_20":43442.5,"sma_60":37605.83,"sma_120":33348.75},{"date":"2026-03-09","open":37550,"high":38300,"low":35900,"close":37550,"volume":203631,"rsi_14":41.71,"sma_20":43222.5,"sma_60":37557.5,"sma_120":33459.58},{"date":"2026-03-10","open":39400,"high":39400,"low":37100,"close":37850,"volume":212136,"rsi_14":39.69,"sma_20":42727.5,"sma_60":37519.17,"sma_120":33572.08},{"date":"2026-03-11","open":38950,"high":39600,"low":36650,"close":37500,"volume":165968,"rsi_14":41.11,"sma_20":42160.0,"sma_60":37510.83,"sma_120":33683.75},{"date":"2026-03-12","open":37150,"high":38900,"low":36900,"close":38500,"volume":135973,"rsi_14":39.71,"sma_20":41767.5,"sma_60":37540.83,"sma_120":33802.08},{"date":"2026-03-13","open":37600,"high":37700,"low":36900,"close":37250,"volume":143913,"rsi_14":37.63,"sma_20":41367.5,"sma_60":37549.17,"sma_120":33911.25},{"date":"2026-03-16","open":37350,"high":38050,"low":36200,"close":36400,"volume":126441,"rsi_14":36.72,"sma_20":40922.5,"sma_60":38948.33,"sma_120":32015.83},{"date":"2026-03-17","open":37400,"high":37650,"low":36750,"close":36800,"volume":111322,"rsi_14":36.4,"sma_20":40637.5,"sma_60":36234.17,"sma_120":30473.75},{"date":"2026-03-18","open":37500,"high":39200,"low":37300,"close":39100,"volume":140480,"rsi_14":39.04,"sma_20":40402.5,"sma_60":36482.5,"sma_120":30607.92},{"date":"2026-03-19","open":38450,"high":38700,"low":37500,"close":37550,"volume":83543,"rsi_14":37.36,"sma_20":40157.5,"sma_60":36675.83,"sma_120":30732.92},{"date":"2026-03-20","open":38750,"high":40800,"low":38500,"close":40550,"volume":215901,"rsi_14":43.83,"sma_20":39980.0,"sma_60":36900.0,"sma_120":30882.08},{"date":"2026-03-23","open":42000,"high":42000,"low":38800,"close":38850,"volume":249544,"rsi_14":47.89,"sma_20":39710.0,"sma_60":37100.83,"sma_120":31009.17},{"date":"2026-03-24","open":42950,"high":43050,"low":38550,"close":39600,"volume":276235,"rsi_14":62.88,"sma_20":39485.0,"sma_60":37313.33,"sma_120":31118.75},{"date":"2026-03-25","open":40550,"high":43000,"low":39100,"close":40850,"volume":198657,"rsi_14":58.22,"sma_20":39295.0,"sma_60":37545.83,"sma_120":31243.75},{"date":"2026-03-26","open":41450,"high":42000,"low":39750,"close":40550,"volume":129845,"rsi_14":48.78,"sma_20":39037.5,"sma_60":37788.33,"sma_120":31371.67},{"date":"2026-03-27","open":39250,"high":43100,"low":38750,"close":42100,"volume":247141,"rsi_14":63.75,"sma_20":38867.5,"sma_60":38021.67,"sma_120":31511.25},{"date":"2026-03-30","open":40650,"high":42950,"low":40100,"close":42050,"volume":218415,"rsi_14":62.88,"sma_20":38735.0,"sma_60":38264.17,"sma_120":31651.67},{"date":"2026-03-31","open":42550,"high":42550,"low":40550,"close":41400,"volume":238977,"rsi_14":61.75,"sma_20":38797.5,"sma_60":38489.17,"sma_120":31786.25},{"date":"2026-04-01","open":42500,"high":42650,"low":41501,"close":42350,"volume":143620,"rsi_14":61.75,"sma_20":39255.0,"sma_60":38725.83,"sma_120":31930.83},{"date":"2026-04-02","open":42350,"high":42950,"low":38500,"close":39250,"volume":305225,"rsi_14":55.41,"sma_20":39355.0,"sma_60":38942.5,"sma_120":32046.25},{"date":"2026-04-03","open":40150,"high":41400,"low":39450,"close":40450,"volume":118680,"rsi_14":60.74,"sma_20":39327.5,"sma_60":39183.33,"sma_120":32175.0},{"date":"2026-04-06","open":41500,"high":47250,"low":41500,"close":45450,"volume":1138524,"rsi_14":68.44,"sma_20":39722.5,"sma_60":39501.67,"sma_120":32350.0},{"date":"2026-04-07","open":44800,"high":46700,"low":43850,"close":45500,"volume":488345,"rsi_14":65.09,"sma_20":40105.0,"sma_60":39820.83,"sma_120":32522.92},{"date":"2026-04-08","open":46700,"high":46800,"low":43650,"close":45100,"volume":390619,"rsi_14":68.83,"sma_20":40485.0,"sma_60":40147.5,"sma_120":32682.92},{"date":"2026-04-09","open":45600,"high":45600,"low":44500,"close":44600,"volume":155883,"rsi_14":61.54,"sma_20":40790.0,"sma_60":40462.5,"sma_120":32838.33},{"date":"2026-04-10","open":45700,"high":49600,"low":45400,"close":49150,"volume":732289,"rsi_14":75.25,"sma_20":41385.0,"sma_60":40870.83,"sma_120":33031.67},{"date":"2026-04-13","open":48600,"high":51300,"low":47000,"close":47350,"volume":411882,"rsi_14":68.07,"sma_20":41932.5,"sma_60":41126.67,"sma_120":33211.25},{"date":"2026-04-14","open":48000,"high":48000,"low":45100,"close":46000,"volume":331757,"rsi_14":61.95,"sma_20":42392.5,"sma_60":41307.5,"sma_120":33371.67},{"date":"2026-04-15","open":46900,"high":47300,"low":45200,"close":46200,"volume":244624,"rsi_14":63.17,"sma_20":42747.5,"sma_60":41407.5,"sma_120":33535.0},{"date":"2026-04-16","open":46600,"high":49250,"low":46000,"close":48850,"volume":327709,"rsi_14":64.97,"sma_20":43312.5,"sma_60":41551.67,"sma_120":33715.42},{"date":"2026-04-17","open":49200,"high":54500,"low":48450,"close":52900,"volume":1001421,"rsi_14":70.43,"sma_20":43930.0,"sma_60":41817.5,"sma_120":33930.0},{"date":"2026-04-20","open":53200,"high":53500,"low":51200,"close":52500,"volume":325078,"rsi_14":71.1,"sma_20":44612.5,"sma_60":42066.67,"sma_120":34149.58},{"date":"2026-04-21","open":53300,"high":57200,"low":52500,"close":56700,"volume":745342,"rsi_14":74.24,"sma_20":45467.5,"sma_60":42430.0,"sma_120":34408.33},{"date":"2026-04-22","open":59200,"high":64300,"low":56400,"close":62100,"volume":1047066,"rsi_14":85.98,"sma_20":46530.0,"sma_60":42910.0,"sma_120":34714.17},{"date":"2026-04-23","open":62100,"high":64500,"low":60600,"close":63400,"volume":698846,"rsi_14":86.03,"sma_20":47672.5,"sma_60":43316.67,"sma_120":35027.92},{"date":"2026-04-24","open":63700,"high":68500,"low":62400,"close":68100,"volume":837255,"rsi_14":85.9,"sma_20":48972.5,"sma_60":43765.0,"sma_120":35379.17},{"date":"2026-04-27","open":69500,"high":69900,"low":63800,"close":67100,"volume":480601,"rsi_14":83.23,"sma_20":50225.0,"sma_60":44200.0,"sma_120":35715.83},{"date":"2026-04-28","open":68000,"high":70900,"low":66000,"close":67400,"volume":523842,"rsi_14":84.41,"sma_20":51525.0,"sma_60":44549.17,"sma_120":38202.92},{"date":"2026-04-29","open":68300,"high":70900,"low":66900,"close":68300,"volume":315839,"rsi_14":86.13,"sma_20":52820.0,"sma_60":45035.0,"sma_120":38555.83},{"date":"2026-04-30","open":68800,"high":72500,"low":66500,"close":66700,"volume":462540,"rsi_14":88.76,"sma_20":54802.5,"sma_60":45359.17,"sma_120":43681.67},{"date":"2026-05-04","open":70800,"high":83100,"low":70800,"close":78500,"volume":1230570,"rsi_14":89.08,"sma_20":56095.0,"sma_60":46288.33,"sma_120":37546.67},{"date":"2026-05-06","open":80000,"high":81300,"low":73000,"close":78500,"volume":586641,"rsi_14":92.21,"sma_20":57747.5,"sma_60":46897.5,"sma_120":37998.75},{"date":"2026-05-07","open":77900,"high":78500,"low":73300,"close":74000,"volume":370762,"rsi_14":82.48,"sma_20":59172.5,"sma_60":47335.0,"sma_120":38412.5},{"date":"2026-05-08","open":71500,"high":74000,"low":70100,"close":71400,"volume":307214,"rsi_14":76.37,"sma_20":60487.5,"sma_60":47710.83,"sma_120":38806.67},{"date":"2026-05-11","open":74200,"high":77900,"low":69700,"close":75400,"volume":532496,"rsi_14":76.35,"sma_20":62027.5,"sma_60":48195.0,"sma_120":39232.5},{"date":"2026-05-12","open":76800,"high":76800,"low":67800,"close":71900,"volume":496779,"rsi_14":71.18,"sma_20":63165.0,"sma_60":48639.17,"sma_120":39630.42},{"date":"2026-05-13","open":69100,"high":69900,"low":64900,"close":67600,"volume":359512,"rsi_14":61.87,"sma_20":64177.5,"sma_60":49010.83,"sma_120":39995.42},{"date":"2026-05-14","open":69300,"high":71200,"low":63000,"close":66900,"volume":355385,"rsi_14":55.83,"sma_20":65222.5,"sma_60":49417.5,"sma_120":40352.08},{"date":"2026-05-15","open":68200,"high":72000,"low":59700,"close":61200,"volume":445244,"rsi_14":47.59,"sma_20":65972.5,"sma_60":49707.5,"sma_120":40662.5},{"date":"2026-05-18","open":58100,"high":60100,"low":56000,"close":59800,"volume":343721,"rsi_14":40.19,"sma_20":66520.0,"sma_60":49996.67,"sma_120":40964.58},{"date":"2026-05-19","open":60200,"high":60900,"low":55600,"close":56400,"volume":221000,"rsi_14":38.03,"sma_20":66695.0,"sma_60":50201.67,"sma_120":41232.5},{"date":"2026-05-20","open":55500,"high":55800,"low":52000,"close":53800,"volume":379862,"rsi_14":35.53,"sma_20":66760.0,"sma_60":50360.83,"sma_120":41476.25},{"date":"2026-05-21","open":56100,"high":58000,"low":55200,"close":57700,"volume":219743,"rsi_14":39.4,"sma_20":66810.0,"sma_60":50587.5,"sma_120":41755.83},{"date":"2026-05-22","open":59700,"high":60900,"low":57100,"close":60100,"volume":211076,"rsi_14":43.5,"sma_20":66710.0,"sma_60":50845.0,"sma_120":42057.92},{"date":"2026-05-26","open":62300,"high":62500,"low":57000,"close":58100,"volume":310902,"rsi_14":25.12,"sma_20":66445.0,"sma_60":51051.67,"sma_120":42342.08},{"date":"2026-05-27","open":58500,"high":62100,"low":56300,"close":58200,"volume":397431,"rsi_14":25.3,"sma_20":65950.0,"sma_60":51263.33,"sma_120":42630.0},{"date":"2026-05-28","open":60600,"high":62400,"low":54200,"close":57300,"volume":377622,"rsi_14":27.73,"sma_20":65460.0,"sma_60":51473.33,"sma_120":42908.75},{"date":"2026-05-29","open":57500,"high":57900,"low":53000,"close":56100,"volume":267015,"rsi_14":28.81,"sma_20":64895.0,"sma_60":51739.17,"sma_120":43183.75},{"date":"2026-06-01","open":56900,"high":69600,"low":55200,"close":64300,"volume":937318,"rsi_14":36.23,"sma_20":64695.0,"sma_60":52256.67,"sma_120":43530.42},{"date":"2026-06-02","open":75600,"high":75600,"low":65500,"close":67300,"volume":1158910,"rsi_14":44.22,"sma_20":64725.0,"sma_60":52757.5,"sma_120":43902.92},{"date":"2026-06-04","open":67300,"high":68000,"low":59600,"close":61000,"volume":510698,"rsi_14":42.11,"sma_20":63850.0,"sma_60":53090.83,"sma_120":44224.58},{"date":"2026-06-05","open":59300,"high":59400,"low":52500,"close":55300,"volume":443148,"rsi_14":37.61,"sma_20":62690.0,"sma_60":53386.67,"sma_120":44499.17},{"date":"2026-06-08","open":47550,"high":51200,"low":46700,"close":47050,"volume":388267,"rsi_14":35.66,"sma_20":61342.5,"sma_60":53540.0,"sma_120":44705.0},{"date":"2026-06-09","open":48200,"high":49400,"low":45050,"close":48950,"volume":308782,"rsi_14":39.12,"sma_20":60220.0,"sma_60":53730.83,"sma_120":44921.25},{"date":"2026-06-10","open":47850,"high":49600,"low":44050,"close":45500,"volume":353619,"rsi_14":39.08,"sma_20":58725.0,"sma_60":53847.5,"sma_120":45100.42},{"date":"2026-06-11","open":43500,"high":48350,"low":43000,"close":47950,"volume":220810,"rsi_14":44.12,"sma_20":57527.5,"sma_60":54025.83,"sma_120":45298.33},{"date":"2026-06-12","open":52200,"high":60200,"low":51700,"close":56500,"volume":651859,"rsi_14":48.9,"sma_20":56972.5,"sma_60":54360.83,"sma_120":45552.92},{"date":"2026-06-15","open":57700,"high":57700,"low":53800,"close":56800,"volume":286519,"rsi_14":46.85,"sma_20":56467.5,"sma_60":54694.17,"sma_120":45800.42},{"date":"2026-06-16","open":57300,"high":57700,"low":54600,"close":57700,"volume":181450,"rsi_14":49.61,"sma_20":56292.5,"sma_60":55004.17,"sma_120":46057.92},{"date":"2026-06-17","open":56800,"high":56900,"low":54700,"close":55200,"volume":185150,"rsi_14":49.82,"sma_20":56157.5,"sma_60":57026.67,"sma_120":47807.5},{"date":"2026-06-18","open":54000,"high":54400,"low":51000,"close":51100,"volume":180901,"rsi_14":44.54,"sma_20":55797.5,"sma_60":55474.17,"sma_120":46495.83},{"date":"2026-06-19","open":51500,"high":53400,"low":48050,"close":49200,"volume":495863,"rsi_14":44.0,"sma_20":55567.5,"sma_60":55646.67,"sma_120":46689.17},{"date":"2026-06-22","open":48150,"high":51400,"low":47100,"close":47550,"volume":157531,"rsi_14":33.56,"sma_20":55060.0,"sma_60":55779.17,"sma_120":46851.25},{"date":"2026-06-23","open":47900,"high":50800,"low":44850,"close":45000,"volume":271790,"rsi_14":27.92,"sma_20":54305.0,"sma_60":55848.33,"sma_120":46997.08},{"date":"2026-06-24","open":44900,"high":47550,"low":44150,"close":45600,"volume":244045,"rsi_14":32.81,"sma_20":53680.0,"sma_60":55932.5,"sma_120":47144.58},{"date":"2026-06-25","open":46250,"high":47450,"low":42700,"close":43200,"volume":203128,"rsi_14":35.42,"sma_20":52930.0,"sma_60":55950.83,"sma_120":47269.58},{"date":"2026-06-26","open":42750,"high":44850,"low":41650,"close":42100,"volume":364212,"rsi_14":42.79,"sma_20":52170.0,"sma_60":55951.67,"sma_120":47401.67},{"date":"2026-06-29","open":41900,"high":45350,"low":41750,"close":45050,"volume":211825,"rsi_14":44.49,"sma_20":51617.5,"sma_60":56012.5,"sma_120":47560.42},{"date":"2026-06-30","open":45050,"high":45950,"low":42950,"close":44450,"volume":240758,"rsi_14":48.39,"sma_20":50625.0,"sma_60":56046.67,"sma_120":47711.25},{"date":"2026-07-01","open":45050,"high":47050,"low":43350,"close":43700,"volume":188772,"rsi_14":43.11,"sma_20":49445.0,"sma_60":56120.83,"sma_120":47855.83},{"date":"2026-07-02","open":42600,"high":43850,"low":39200,"close":39200,"volume":226559,"rsi_14":17.72,"sma_20":48355.0,"sma_60":56100.0,"sma_120":47970.0},{"date":"2026-07-03","open":39000,"high":39750,"low":35550,"close":39750,"volume":253150,"rsi_14":18.48,"sma_20":47577.5,"sma_60":56005.0,"sma_120":48087.08},{"date":"2026-07-06","open":39550,"high":39600,"low":36300,"close":37600,"volume":219658,"rsi_14":14.49,"sma_20":47105.0,"sma_60":55873.33,"sma_120":48195.0},{"date":"2026-07-07","open":37150,"high":37950,"low":34600,"close":35800,"volume":211773,"rsi_14":14.86,"sma_20":46447.5,"sma_60":55718.33,"sma_120":48226.67},{"date":"2026-07-08","open":34350,"high":35650,"low":31450,"close":32050,"volume":461229,"rsi_14":15.05,"sma_20":45775.0,"sma_60":55509.17,"sma_120":48200.83},{"date":"2026-07-09","open":32250,"high":33700,"low":31400,"close":33300,"volume":276243,"rsi_14":20.11,"sma_20":45042.5,"sma_60":55245.0,"sma_120":48143.33},{"date":"2026-07-10","open":33350,"high":36000,"low":33350,"close":35600,"volume":224753,"rsi_14":28.07,"sma_20":43997.5,"sma_60":55049.17,"sma_120":48105.0},{"date":"2026-07-13","open":35000,"high":37150,"low":33300,"close":33850,"volume":166926,"rsi_14":28.92,"sma_20":42850.0,"sma_60":54846.67,"sma_120":48079.17},{"date":"2026-07-14","open":33500,"high":33550,"low":30550,"close":31450,"volume":221193,"rsi_14":24.96,"sma_20":41537.5,"sma_60":54600.83,"sma_120":48028.33},{"date":"2026-07-15","open":32450,"high":34450,"low":32450,"close":34200,"volume":137763,"rsi_14":34.27,"sma_20":40487.5,"sma_60":54356.67,"sma_120":48022.5},{"date":"2026-07-16","open":33250,"high":33850,"low":31400,"close":32250,"volume":150358,"rsi_14":33.28,"sma_20":39545.0,"sma_60":54012.5,"sma_120":48013.75},{"date":"2026-07-20","open":31100,"high":31100,"low":29600,"close":29900,"volume":124943,"rsi_14":23.74,"sma_20":38580.0,"sma_60":53635.83,"sma_120":47937.92},{"date":"2026-07-21","open":29600,"high":30500,"low":28700,"close":29900,"volume":110433,"rsi_14":24.25,"sma_20":37697.5,"sma_60":53189.17,"sma_120":47843.75},{"date":"2026-07-22","open":31000,"high":31550,"low":29800,"close":29850,"volume":113242,"rsi_14":24.86,"sma_20":36940.0,"sma_60":52651.67,"sma_120":47750.83},{"date":"2026-07-23","open":30250,"high":33200,"low":30050,"close":33150,"volume":156893,"rsi_14":38.52,"sma_20":36317.5,"sma_60":52147.5,"sma_120":47670.83},{"date":"2026-07-24","open":32850,"high":32850,"low":30000,"close":30150,"volume":137496,"rsi_14":33.33,"sma_20":35665.0,"sma_60":51515.0,"sma_120":47565.42},{"date":"2026-07-27","open":31550,"high":31550,"low":28550,"close":29400,"volume":218979,"rsi_14":35.04,"sma_20":35030.0,"sma_60":50886.67,"sma_120":47484.17},{"date":"2026-07-28","open":28250,"high":28500,"low":26050,"close":26550,"volume":274954,"rsi_14":33.74,"sma_20":34105.0,"sma_60":50205.83,"sma_120":47379.58},{"date":"2026-07-29","open":26600,"high":27050,"low":23300,"close":24200,"volume":241875,"rsi_14":35.49,"sma_20":33092.5,"sma_60":49470.83,"sma_120":47300.0},{"date":"2026-07-30","open":22600,"high":25450,"low":22600,"close":24350,"volume":137112,"rsi_14":32.76,"sma_20":32125.0,"sma_60":48765.0,"sma_120":47179.17},{"date":"2026-07-31","open":25550,"high":27500,"low":25350,"close":27350,"volume":168526,"rsi_14":34.52,"sma_20":31532.5,"sma_60":47912.5,"sma_120":47100.42},{"date":"2026-08-03","open":27050,"high":29000,"low":26350,"close":27600,"volume":114708,"rsi_14":37.57,"sma_20":30925.0,"sma_60":47064.17,"sma_120":46980.83},{"date":"2026-08-04","open":28300,"high":30600,"low":28300,"close":30450,"volume":166581,"rsi_14":48.05,"sma_20":30567.5,"sma_60":46338.33,"sma_120":46836.67},{"date":"2026-08-05","open":31500,"high":32000,"low":30200,"close":31250,"volume":156784,"rsi_14":43.76,"sma_20":30340.0,"sma_60":45669.17,"sma_120":46690.0},{"date":"2026-08-06","open":31250,"high":32200,"low":30350,"close":31250,"volume":189498,"rsi_14":47.7,"sma_20":30300.0,"sma_60":44933.33,"sma_120":46564.17},{"date":"2026-08-07","open":32500,"high":33250,"low":28650,"close":30600,"volume":412017,"rsi_14":51.75,"sma_20":30165.0,"sma_60":44245.0,"sma_120":46442.08},{"date":"2026-08-10","open":32500,"high":32950,"low":31250,"close":32900,"volume":249274,"rsi_14":56.73,"sma_20":30030.0,"sma_60":43666.67,"sma_120":46338.75},{"date":"2026-08-11","open":32400,"high":32950,"low":31200,"close":32400,"volume":158880,"rsi_14":55.6,"sma_20":29957.5,"sma_60":43091.67,"sma_120":46254.58},{"date":"2026-08-12","open":32950,"high":33700,"low":31950,"close":33100,"volume":188129,"rsi_14":49.88,"sma_20":30040.0,"sma_60":42623.33,"sma_120":46165.42},{"date":"2026-08-13","open":34300,"high":35800,"low":33350,"close":34650,"volume":237585,"rsi_14":62.03,"sma_20":30062.5,"sma_60":42204.17,"sma_120":46100.42},{"date":"2026-08-14","open":35100,"high":35300,"low":33200,"close":34450,"volume":160431,"rsi_14":63.91,"sma_20":30172.5,"sma_60":41838.33,"sma_120":46020.0},{"date":"2026-08-18","open":34400,"high":34450,"low":31950,"close":32350,"volume":150130,"rsi_14":66.67,"sma_20":30295.0,"sma_60":41480.83,"sma_120":45920.83},{"date":"2026-08-19","open":31100,"high":32850,"low":30650,"close":31600,"volume":78151,"rsi_14":73.42,"sma_20":30380.0,"sma_60":41045.83,"sma_120":45816.67},{"date":"2026-08-20","open":32100,"high":33350,"low":31650,"close":32000,"volume":103092,"rsi_14":73.83,"sma_20":30487.5,"sma_60":40577.5,"sma_120":45711.25},{"date":"2026-08-21","open":31400,"high":31400,"low":29300,"close":29450,"volume":151321,"rsi_14":56.73,"sma_20":30302.5,"sma_60":40100.0,"sma_120":45575.83},{"date":"2026-08-24","open":30250,"high":32950,"low":29850,"close":32350,"volume":213684,"rsi_14":63.01,"sma_20":30412.5,"sma_60":39669.17,"sma_120":45466.25},{"date":"2026-08-25","open":32050,"high":32050,"low":29950,"close":31950,"volume":97792,"rsi_14":54.75,"sma_20":30540.0,"sma_60":39246.67,"sma_120":45360.0},{"date":"2026-08-26","open":32350,"high":33250,"low":31400,"close":32900,"volume":117709,"rsi_14":55.17,"sma_20":30857.5,"sma_60":38860.0,"sma_120":45299.58},{"date":"2026-08-27","open":32950,"high":36700,"low":32550,"close":35200,"volume":362463,"rsi_14":60.82,"sma_20":31407.5,"sma_60":38375.0,"sma_120":45315.83},{"date":"2026-08-28","open":34900,"high":35850,"low":34200,"close":35300,"volume":135727,"rsi_14":63.28,"sma_20":31955.0,"sma_60":37841.67,"sma_120":45299.58},{"date":"2026-08-31","open":36800,"high":38100,"low":35200,"close":37800,"volume":500030,"rsi_14":63.69,"sma_20":32477.5,"sma_60":37455.0,"sma_120":45272.92},{"date":"2026-09-01","open":37200,"high":42650,"low":36250,"close":39850,"volume":811219,"rsi_14":69.15,"sma_20":33090.0,"sma_60":37197.5,"sma_120":45292.08},{"date":"2026-09-02","open":39050,"high":39700,"low":36200,"close":36400,"volume":391965,"rsi_14":57.43,"sma_20":33387.5,"sma_60":37020.0,"sma_120":45280.0},{"date":"2026-09-03","open":37050,"high":37500,"low":35000,"close":35650,"volume":228783,"rsi_14":52.34,"sma_20":33607.5,"sma_60":36798.33,"sma_120":45264.58},{"date":"2026-09-04","open":36000,"high":37500,"low":35900,"close":36850,"volume":163309,"rsi_14":55.36,"sma_20":33887.5,"sma_60":36654.17,"sma_120":45250.83},{"date":"2026-09-07","open":36900,"high":38350,"low":36450,"close":37850,"volume":153683,"rsi_14":62.91,"sma_20":34250.0,"sma_60":36485.83,"sma_120":45255.83},{"date":"2026-09-08","open":38150,"high":38900,"low":36500,"close":36500,"volume":142058,"rsi_14":61.19,"sma_20":34430.0,"sma_60":36152.5,"sma_120":45256.67},{"date":"2026-09-09","open":36900,"high":42600,"low":36600,"close":41650,"volume":474827,"rsi_14":68.11,"sma_20":34892.5,"sma_60":35900.0,"sma_120":45297.08},{"date":"2026-09-10","open":41000,"high":43600,"low":40500,"close":41200,"volume":325566,"rsi_14":73.93,"sma_20":35297.5,"sma_60":35625.0,"sma_120":45314.58},{"date":"2026-09-11","open":40750,"high":44200,"low":40200,"close":42200,"volume":479693,"rsi_14":71.74,"sma_20":35675.0,"sma_60":35408.33,"sma_120":45353.33},{"date":"2026-09-14","open":41750,"high":41750,"low":37450,"close":37550,"volume":458273,"rsi_14":60.41,"sma_20":35830.0,"sma_60":35182.5,"sma_120":45328.33},{"date":"2026-09-15","open":38650,"high":40900,"low":38150,"close":40000,"volume":276258,"rsi_14":62.5,"sma_20":36212.5,"sma_60":35029.17,"sma_120":45337.92},{"date":"2026-09-16","open":39650,"high":40400,"low":38400,"close":38850,"volume":163087,"rsi_14":56.7,"sma_20":36575.0,"sma_60":34884.17,"sma_120":45331.67},{"date":"2026-09-17","open":39900,"high":40350,"low":38850,"close":39700,"volume":143978,"rsi_14":57.86,"sma_20":36960.0,"sma_60":34795.83,"sma_120":45322.08},{"date":"2026-09-18","open":40700,"high":43600,"low":40700,"close":42200,"volume":398502,"rsi_14":57.86,"sma_20":37597.5,"sma_60":34739.17,"sma_120":45335.83},{"date":"2026-09-21","open":43050,"high":44200,"low":41250,"close":41700,"volume":267547,"rsi_14":53.5,"sma_20":38065.0,"sma_60":34714.17,"sma_120":45332.5},{"date":"2026-09-22","open":41850,"high":41900,"low":39500,"close":40350,"volume":282064,"rsi_14":58.11,"sma_20":38485.0,"sma_60":34685.0,"sma_120":45318.33},{"date":"2026-09-23","open":40600,"high":41050,"low":39550,"close":40100,"volume":98390,"rsi_14":59.33,"sma_20":38845.0,"sma_60":34602.5,"sma_120":45307.5},{"date":"2026-09-28","open":40150,"high":44700,"low":39800,"close":42200,"volume":376966,"rsi_14":60.81,"sma_20":39195.0,"sma_60":34565.0,"sma_120":45305.83},{"date":"2026-09-29","open":42300,"high":43250,"low":41500,"close":43200,"volume":161003,"rsi_14":60.81,"sma_20":39590.0,"sma_60":34556.67,"sma_120":45338.75},{"date":"2026-09-30","open":42800,"high":43200,"low":41300,"close":42100,"volume":164695,"rsi_14":61.43,"sma_20":39805.0,"sma_60":34605.0,"sma_120":45352.5},{"date":"2026-10-01","open":41950,"high":43300,"low":41300,"close":42750,"volume":163989,"rsi_14":52.75,"sma_20":39950.0,"sma_60":34655.0,"sma_120":45330.0},{"date":"2026-10-02","open":43500,"high":51900,"low":43200,"close":51100,"volume":1399138,"rsi_14":67.74,"sma_20":40685.0,"sma_60":34880.0,"sma_120":45376.67},{"date":"2026-10-06","open":51400,"high":55000,"low":51400,"close":54400,"volume":533064,"rsi_14":70.2,"sma_20":41622.5,"sma_60":35190.0,"sma_120":45454.17},{"date":"2026-10-07","open":53500,"high":55500,"low":52300,"close":53300,"volume":330231,"rsi_14":79.55,"sma_20":42445.0,"sma_60":35544.17,"sma_120":45526.67},{"date":"2026-10-08","open":55300,"high":57100,"low":52200,"close":55500,"volume":615265,"rsi_14":79.36,"sma_20":43327.5,"sma_60":35914.17,"sma_120":45579.58},{"date":"2026-10-12","open":56000,"high":57800,"low":53500,"close":54800,"volume":505385,"rsi_14":80.73,"sma_20":44242.5,"sma_60":36234.17,"sma_120":45641.67},{"date":"2026-10-13","open":52200,"high":52800,"low":46450,"close":50800,"volume":838446,"rsi_14":69.07,"sma_20":44700.0,"sma_60":36516.67,"sma_120":45681.67},{"date":"2026-10-14","open":50400,"high":56900,"low":49750,"close":55900,"volume":528562,"rsi_14":71.61,"sma_20":45435.0,"sma_60":36924.17,"sma_120":45762.5},{"date":"2026-10-15","open":53000,"high":54600,"low":50000,"close":50500,"volume":471005,"rsi_14":62.02,"sma_20":45850.0,"sma_60":37195.83,"sma_120":45776.25},{"date":"2026-10-16","open":52900,"high":53100,"low":48250,"close":49850,"volume":445144,"rsi_14":63.23,"sma_20":46465.0,"sma_60":37489.17,"sma_120":45750.83},{"date":"2026-10-19","open":47650,"high":58900,"low":47650,"close":58700,"volume":916376,"rsi_14":70.9,"sma_20":47400.0,"sma_60":37969.17,"sma_120":45802.5},{"date":"2026-10-20","open":58300,"high":59200,"low":55100,"close":56300,"volume":519148,"rsi_14":65.74,"sma_20":48272.5,"sma_60":38409.17,"sma_120":45799.17},{"date":"2026-10-21","open":59500,"high":60700,"low":54300,"close":55800,"volume":544050,"rsi_14":64.22,"sma_20":49077.5,"sma_60":38841.67,"sma_120":45746.67},{"date":"2026-10-22","open":54700,"high":57000,"low":51400,"close":52300,"volume":518474,"rsi_14":60.92,"sma_20":49582.5,"sma_60":39160.83,"sma_120":45654.17},{"date":"2026-10-23","open":49658,"high":49755,"low":45932,"close":49700,"volume":437866}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4540.382185651086,"pbr":1.39,"per":null,"roa":-0.76,"roe":-1.0,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":668656634174.0,"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 2.62조. 매출 6686.57억, 영업이익 -899.78억.","eps_basis":"TTM","debt_ratio":0.315357851997182,"market_cap":2602578570200,"net_income":-75865804161.0,"total_debt":589607574294.0,"ttm_window":"2025Q3~2026Q2","gross_margin":1.57,"total_assets":2459253662254.0,"total_equity":1869646087960.0,"profit_margin":-11.35,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-89977800354.0,"operating_margin":-13.46,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":49700.0,"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":15733.0},{"date":"2016-10-25","close":16023.0},{"date":"2016-10-26","close":15781.0},{"date":"2016-10-27","close":16023.0},{"date":"2016-10-28","close":16023.0},{"date":"2016-10-31","close":15588.0},{"date":"2016-11-01","close":15830.0},{"date":"2016-11-02","close":14861.0},{"date":"2016-11-03","close":15200.0},{"date":"2016-11-04","close":15200.0},{"date":"2016-11-07","close":15878.0},{"date":"2016-11-08","close":14861.0},{"date":"2016-11-09","close":13603.0},{"date":"2016-11-10","close":12489.0},{"date":"2016-11-11","close":12296.0},{"date":"2016-11-14","close":12441.0},{"date":"2016-11-15","close":12054.0},{"date":"2016-11-16","close":12296.0},{"date":"2016-11-17","close":12925.0},{"date":"2016-11-18","close":12538.0},{"date":"2016-11-21","close":12005.0},{"date":"2016-11-22","close":11376.0},{"date":"2016-11-23","close":11376.0},{"date":"2016-11-24","close":11134.0},{"date":"2016-11-25","close":11715.0},{"date":"2016-11-28","close":11424.0},{"date":"2016-11-29","close":11812.0},{"date":"2016-11-30","close":11618.0},{"date":"2016-12-01","close":11521.0},{"date":"2016-12-02","close":11231.0},{"date":"2016-12-05","close":10989.0},{"date":"2016-12-06","close":11521.0},{"date":"2016-12-07","close":11328.0},{"date":"2016-12-08","close":12199.0},{"date":"2016-12-09","close":12247.0},{"date":"2016-12-12","close":12877.0},{"date":"2016-12-13","close":12828.0},{"date":"2016-12-14","close":12731.0},{"date":"2016-12-15","close":13264.0},{"date":"2016-12-16","close":13409.0},{"date":"2016-12-19","close":13409.0},{"date":"2016-12-20","close":13264.0},{"date":"2016-12-21","close":13506.0},{"date":"2016-12-22","close":12973.0},{"date":"2016-12-23","close":13119.0},{"date":"2016-12-26","close":13070.0},{"date":"2016-12-27","close":13458.0},{"date":"2016-12-28","close":13506.0},{"date":"2016-12-29","close":13506.0},{"date":"2017-01-02","close":12393.0},{"date":"2017-01-03","close":12586.0},{"date":"2017-01-04","close":12296.0},{"date":"2017-01-05","close":12586.0},{"date":"2017-01-06","close":12586.0},{"date":"2017-01-09","close":12151.0},{"date":"2017-01-10","close":11908.0},{"date":"2017-01-11","close":11908.0},{"date":"2017-01-12","close":12102.0},{"date":"2017-01-13","close":12247.0},{"date":"2017-01-16","close":11860.0},{"date":"2017-01-17","close":11763.0},{"date":"2017-01-18","close":12441.0},{"date":"2017-01-19","close":12199.0},{"date":"2017-01-20","close":12005.0},{"date":"2017-01-23","close":11908.0},{"date":"2017-01-24","close":12005.0},{"date":"2017-01-25","close":12005.0},{"date":"2017-01-26","close":12199.0},{"date":"2017-01-31","close":12199.0},{"date":"2017-02-01","close":13845.0},{"date":"2017-02-02","close":13990.0},{"date":"2017-02-03","close":14232.0},{"date":"2017-02-06","close":14232.0},{"date":"2017-02-07","close":14281.0},{"date":"2017-02-08","close":13893.0},{"date":"2017-02-09","close":14232.0},{"date":"2017-02-10","close":14038.0},{"date":"2017-02-13","close":13796.0},{"date":"2017-02-14","close":14329.0},{"date":"2017-02-15","close":14135.0},{"date":"2017-02-16","close":14329.0},{"date":"2017-02-17","close":14910.0},{"date":"2017-02-20","close":14958.0},{"date":"2017-02-21","close":14813.0},{"date":"2017-02-22","close":14571.0},{"date":"2017-02-23","close":14474.0},{"date":"2017-02-24","close":14281.0},{"date":"2017-02-27","close":14813.0},{"date":"2017-02-28","close":14813.0},{"date":"2017-03-02","close":14716.0},{"date":"2017-03-03","close":13942.0},{"date":"2017-03-06","close":14135.0},{"date":"2017-03-07","close":14184.0},{"date":"2017-03-08","close":14523.0},{"date":"2017-03-09","close":14474.0},{"date":"2017-03-10","close":14571.0},{"date":"2017-03-13","close":14668.0},{"date":"2017-03-14","close":14426.0},{"date":"2017-03-15","close":14281.0},{"date":"2017-03-16","close":14377.0},{"date":"2017-03-17","close":15588.0},{"date":"2017-03-20","close":15733.0},{"date":"2017-03-21","close":15830.0},{"date":"2017-03-22","close":15926.0},{"date":"2017-03-23","close":16023.0},{"date":"2017-03-24","close":16217.0},{"date":"2017-03-27","close":16072.0},{"date":"2017-03-28","close":16459.0},{"date":"2017-03-29","close":16459.0},{"date":"2017-03-30","close":16168.0},{"date":"2017-03-31","close":16410.0},{"date":"2017-04-03","close":16410.0},{"date":"2017-04-04","close":16798.0},{"date":"2017-04-05","close":16798.0},{"date":"2017-04-06","close":17040.0},{"date":"2017-04-07","close":16895.0},{"date":"2017-04-10","close":16314.0},{"date":"2017-04-11","close":16459.0},{"date":"2017-04-12","close":16653.0},{"date":"2017-04-13","close":17040.0},{"date":"2017-04-14","close":16895.0},{"date":"2017-04-17","close":16798.0},{"date":"2017-04-18","close":16749.0},{"date":"2017-04-19","close":16556.0},{"date":"2017-04-20","close":16749.0},{"date":"2017-04-21","close":16507.0},{"date":"2017-04-24","close":16023.0},{"date":"2017-04-25","close":16217.0},{"date":"2017-04-26","close":16072.0},{"date":"2017-04-27","close":16217.0},{"date":"2017-04-28","close":16314.0},{"date":"2017-05-02","close":16846.0},{"date":"2017-05-04","close":16943.0},{"date":"2017-05-08","close":17427.0},{"date":"2017-05-10","close":18492.0},{"date":"2017-05-11","close":18734.0},{"date":"2017-05-12","close":19460.0},{"date":"2017-05-15","close":19412.0},{"date":"2017-05-16","close":20670.0},{"date":"2017-05-17","close":21155.0},{"date":"2017-05-18","close":21251.0},{"date":"2017-05-19","close":21106.0},{"date":"2017-05-22","close":21735.0},{"date":"2017-05-23","close":21590.0},{"date":"2017-05-24","close":22171.0},{"date":"2017-05-25","close":21832.0},{"date":"2017-05-26","close":21881.0},{"date":"2017-05-29","close":22462.0},{"date":"2017-05-30","close":22365.0},{"date":"2017-05-31","close":21881.0},{"date":"2017-06-01","close":21977.0},{"date":"2017-06-02","close":21735.0},{"date":"2017-06-05","close":21590.0},{"date":"2017-06-07","close":22946.0},{"date":"2017-06-08","close":22510.0},{"date":"2017-06-09","close":22219.0},{"date":"2017-06-12","close":21300.0},{"date":"2017-06-13","close":21590.0},{"date":"2017-06-14","close":23623.0},{"date":"2017-06-15","close":25414.0},{"date":"2017-06-16","close":26431.0},{"date":"2017-06-19","close":26818.0},{"date":"2017-06-20","close":25802.0},{"date":"2017-06-21","close":27786.0},{"date":"2017-06-22","close":27206.0},{"date":"2017-06-23","close":27786.0},{"date":"2017-06-26","close":31127.0},{"date":"2017-06-27","close":31514.0},{"date":"2017-06-28","close":31175.0},{"date":"2017-06-29","close":30497.0},{"date":"2017-06-30","close":30933.0},{"date":"2017-07-03","close":29723.0},{"date":"2017-07-04","close":29723.0},{"date":"2017-07-05","close":30207.0},{"date":"2017-07-06","close":30255.0},{"date":"2017-07-07","close":33450.0},{"date":"2017-07-10","close":34854.0},{"date":"2017-07-11","close":35048.0},{"date":"2017-07-12","close":35290.0},{"date":"2017-07-13","close":35048.0},{"date":"2017-07-14","close":35822.0},{"date":"2017-07-17","close":41196.0},{"date":"2017-07-18","close":39066.0},{"date":"2017-07-19","close":38340.0},{"date":"2017-07-20","close":37759.0},{"date":"2017-07-21","close":36500.0},{"date":"2017-07-24","close":40500.0},{"date":"2017-07-25","close":38850.0},{"date":"2017-07-26","close":36750.0},{"date":"2017-07-27","close":37250.0},{"date":"2017-07-28","close":36850.0},{"date":"2017-07-31","close":37450.0},{"date":"2017-08-01","close":37050.0},{"date":"2017-08-02","close":38850.0},{"date":"2017-08-03","close":39100.0},{"date":"2017-08-04","close":39800.0},{"date":"2017-08-07","close":38300.0},{"date":"2017-08-08","close":38050.0},{"date":"2017-08-09","close":35250.0},{"date":"2017-08-10","close":36300.0},{"date":"2017-08-11","close":36250.0},{"date":"2017-08-14","close":36500.0},{"date":"2017-08-16","close":39500.0},{"date":"2017-08-17","close":39300.0},{"date":"2017-08-18","close":38850.0},{"date":"2017-08-21","close":39000.0},{"date":"2017-08-22","close":38600.0},{"date":"2017-08-23","close":42900.0},{"date":"2017-08-24","close":43250.0},{"date":"2017-08-25","close":42650.0},{"date":"2017-08-28","close":41050.0},{"date":"2017-08-29","close":41450.0},{"date":"2017-08-30","close":40200.0},{"date":"2017-08-31","close":40850.0},{"date":"2017-09-01","close":40350.0},{"date":"2017-09-04","close":38900.0},{"date":"2017-09-05","close":38800.0},{"date":"2017-09-06","close":38800.0},{"date":"2017-09-07","close":38500.0},{"date":"2017-09-08","close":38650.0},{"date":"2017-09-11","close":41300.0},{"date":"2017-09-12","close":40750.0},{"date":"2017-09-13","close":44250.0},{"date":"2017-09-14","close":43650.0},{"date":"2017-09-15","close":41650.0},{"date":"2017-09-18","close":42400.0},{"date":"2017-09-19","close":42150.0},{"date":"2017-09-20","close":39300.0},{"date":"2017-09-21","close":37500.0},{"date":"2017-09-22","close":34600.0},{"date":"2017-09-25","close":35550.0},{"date":"2017-09-26","close":35000.0},{"date":"2017-09-27","close":36600.0},{"date":"2017-09-28","close":35500.0},{"date":"2017-09-29","close":35050.0},{"date":"2017-10-10","close":35950.0},{"date":"2017-10-11","close":36200.0},{"date":"2017-10-12","close":35200.0},{"date":"2017-10-13","close":34350.0},{"date":"2017-10-16","close":33500.0},{"date":"2017-10-17","close":34750.0},{"date":"2017-10-18","close":34300.0},{"date":"2017-10-19","close":34950.0},{"date":"2017-10-20","close":35000.0},{"date":"2017-10-23","close":35700.0},{"date":"2017-10-24","close":34400.0},{"date":"2017-10-25","close":33400.0},{"date":"2017-10-26","close":32950.0},{"date":"2017-10-27","close":33300.0},{"date":"2017-10-30","close":31450.0},{"date":"2017-10-31","close":32250.0},{"date":"2017-11-01","close":33400.0},{"date":"2017-11-02","close":34350.0},{"date":"2017-11-03","close":32600.0},{"date":"2017-11-06","close":31250.0},{"date":"2017-11-07","close":31850.0},{"date":"2017-11-08","close":33350.0},{"date":"2017-11-09","close":38150.0},{"date":"2017-11-10","close":38300.0},{"date":"2017-11-13","close":37000.0},{"date":"2017-11-14","close":37200.0},{"date":"2017-11-15","close":36300.0},{"date":"2017-11-16","close":38000.0},{"date":"2017-11-17","close":36800.0},{"date":"2017-11-20","close":37700.0},{"date":"2017-11-21","close":38300.0},{"date":"2017-11-22","close":40500.0},{"date":"2017-11-23","close":40550.0},{"date":"2017-11-24","close":41100.0},{"date":"2017-11-27","close":41100.0},{"date":"2017-11-28","close":38800.0},{"date":"2017-11-29","close":39900.0},{"date":"2017-11-30","close":39700.0},{"date":"2017-12-01","close":39450.0},{"date":"2017-12-04","close":37150.0},{"date":"2017-12-05","close":36500.0},{"date":"2017-12-06","close":36150.0},{"date":"2017-12-07","close":36800.0},{"date":"2017-12-08","close":35700.0},{"date":"2017-12-11","close":36950.0},{"date":"2017-12-12","close":36350.0},{"date":"2017-12-13","close":36950.0},{"date":"2017-12-14","close":37950.0},{"date":"2017-12-15","close":37100.0},{"date":"2017-12-18","close":36250.0},{"date":"2017-12-19","close":35650.0},{"date":"2017-12-20","close":35700.0},{"date":"2017-12-21","close":34400.0},{"date":"2017-12-22","close":36100.0},{"date":"2017-12-26","close":35900.0},{"date":"2017-12-27","close":38100.0},{"date":"2017-12-28","close":38300.0},{"date":"2018-01-02","close":37961.6797},{"date":"2018-01-03","close":37077.707},{"date":"2018-01-04","close":36242.8516},{"date":"2018-01-05","close":36979.4922},{"date":"2018-01-08","close":36046.4141},{"date":"2018-01-09","close":35604.4219},{"date":"2018-01-10","close":35358.875},{"date":"2018-01-11","close":36341.0664},{"date":"2018-01-12","close":36439.2852},{"date":"2018-01-15","close":37225.0352},{"date":"2018-01-16","close":39582.2969},{"date":"2018-01-17","close":39434.9688},{"date":"2018-01-18","close":38649.2188},{"date":"2018-01-19","close":37028.6016},{"date":"2018-01-22","close":37175.9297},{"date":"2018-01-23","close":37568.8086},{"date":"2018-01-24","close":38059.9023},{"date":"2018-01-25","close":38158.1211},{"date":"2018-01-26","close":38698.3203},{"date":"2018-01-29","close":38747.4336},{"date":"2018-01-30","close":37716.1328},{"date":"2018-01-31","close":38158.1211},{"date":"2018-02-01","close":38158.1211},{"date":"2018-02-02","close":36390.1758},{"date":"2018-02-05","close":34818.6719},{"date":"2018-02-06","close":34327.5742},{"date":"2018-02-07","close":32903.3984},{"date":"2018-02-08","close":32805.1797},{"date":"2018-02-09","close":31773.8789},{"date":"2018-02-12","close":31872.0977},{"date":"2018-02-13","close":31381.002},{"date":"2018-02-14","close":32559.6367},{"date":"2018-02-19","close":33836.4844},{"date":"2018-02-20","close":33198.0547},{"date":"2018-02-21","close":33394.4961},{"date":"2018-02-22","close":32903.3984},{"date":"2018-02-23","close":33590.9375},{"date":"2018-02-26","close":33198.0547},{"date":"2018-02-27","close":33247.1641},{"date":"2018-02-28","close":32019.4277},{"date":"2018-03-02","close":32363.1934},{"date":"2018-03-05","close":31577.4414},{"date":"2018-03-06","close":34131.1406},{"date":"2018-03-07","close":33443.6016},{"date":"2018-03-08","close":34720.4531},{"date":"2018-03-09","close":35064.2148},{"date":"2018-03-12","close":35162.4414},{"date":"2018-03-13","close":34769.5625},{"date":"2018-03-14","close":36881.2695},{"date":"2018-03-15","close":37421.4766},{"date":"2018-03-16","close":37225.0352},{"date":"2018-03-19","close":36930.3789},{"date":"2018-03-20","close":37470.5859},{"date":"2018-03-21","close":37028.6016},{"date":"2018-03-22","close":37617.9141},{"date":"2018-03-23","close":36242.8516},{"date":"2018-03-26","close":38010.793},{"date":"2018-03-27","close":37814.3516},{"date":"2018-03-28","close":36341.0664},{"date":"2018-03-29","close":36193.7422},{"date":"2018-03-30","close":36635.7266},{"date":"2018-04-02","close":36635.7266},{"date":"2018-04-03","close":35849.9688},{"date":"2018-04-04","close":33983.8086},{"date":"2018-04-05","close":34082.0273},{"date":"2018-04-06","close":34327.5742},{"date":"2018-04-09","close":33590.9375},{"date":"2018-04-10","close":33738.2578},{"date":"2018-04-11","close":34082.0273},{"date":"2018-04-12","close":34229.3594},{"date":"2018-04-13","close":35555.3125},{"date":"2018-04-16","close":36095.5195},{"date":"2018-04-17","close":36291.957},{"date":"2018-04-18","close":35506.207},{"date":"2018-04-19","close":35407.9883},{"date":"2018-04-20","close":34769.5625},{"date":"2018-04-23","close":35113.3242},{"date":"2018-04-24","close":33983.8086},{"date":"2018-04-25","close":33198.0547},{"date":"2018-04-26","close":33296.2812},{"date":"2018-04-27","close":32952.5078},{"date":"2018-04-30","close":32854.293},{"date":"2018-05-02","close":32264.9727},{"date":"2018-05-03","close":32461.4141},{"date":"2018-05-04","close":31282.7832},{"date":"2018-05-08","close":31331.8945},{"date":"2018-05-09","close":33443.6016},{"date":"2018-05-10","close":33541.8203},{"date":"2018-05-11","close":33247.1641},{"date":"2018-05-14","close":33738.2578},{"date":"2018-05-15","close":32805.1797},{"date":"2018-05-16","close":31822.9902},{"date":"2018-05-17","close":32510.5195},{"date":"2018-05-18","close":33198.0547},{"date":"2018-05-21","close":33934.7031},{"date":"2018-05-23","close":33345.3867},{"date":"2018-05-24","close":32952.5078},{"date":"2018-05-25","close":33394.4961},{"date":"2018-05-28","close":34425.793},{"date":"2018-05-29","close":34278.4688},{"date":"2018-05-30","close":34180.2461},{"date":"2018-05-31","close":34032.918},{"date":"2018-06-01","close":36291.957},{"date":"2018-06-04","close":37961.6797},{"date":"2018-06-05","close":37667.0273},{"date":"2018-06-07","close":39533.1875},{"date":"2018-06-08","close":39189.418},{"date":"2018-06-11","close":39533.1875},{"date":"2018-06-12","close":40613.5938},{"date":"2018-06-14","close":42086.8828},{"date":"2018-06-15","close":41546.6836},{"date":"2018-06-18","close":39434.9688},{"date":"2018-06-19","close":37667.0273},{"date":"2018-06-20","close":41006.4766},{"date":"2018-06-21","close":40515.3828},{"date":"2018-06-22","close":41153.8008},{"date":"2018-06-25","close":41055.5898},{"date":"2018-06-26","close":43609.2812},{"date":"2018-06-27","close":42430.6562},{"date":"2018-06-28","close":41939.5547},{"date":"2018-06-29","close":41595.7891},{"date":"2018-07-02","close":41399.3516},{"date":"2018-07-03","close":41644.8984},{"date":"2018-07-04","close":40073.3906},{"date":"2018-07-05","close":40122.5039},{"date":"2018-07-06","close":41841.3359},{"date":"2018-07-09","close":42725.3086},{"date":"2018-07-10","close":42872.6406},{"date":"2018-07-11","close":45868.3203},{"date":"2018-07-12","close":49060.4375},{"date":"2018-07-13","close":48716.6758},{"date":"2018-07-16","close":49600.6445},{"date":"2018-07-17","close":49404.2109},{"date":"2018-07-18","close":48520.2383},{"date":"2018-07-19","close":52252.5625},{"date":"2018-07-20","close":52252.5625},{"date":"2018-07-23","close":49600.6445},{"date":"2018-07-24","close":50484.6172},{"date":"2018-07-25","close":51270.3711},{"date":"2018-07-26","close":53332.9766},{"date":"2018-07-27","close":54904.4805},{"date":"2018-07-30","close":54315.1641},{"date":"2018-07-31","close":52154.3438},{"date":"2018-08-01","close":52645.4336},{"date":"2018-08-02","close":53136.5312},{"date":"2018-08-03","close":53234.7539},{"date":"2018-08-06","close":50877.4922},{"date":"2018-08-07","close":51073.9336},{"date":"2018-08-08","close":49600.6445},{"date":"2018-08-09","close":49502.4258},{"date":"2018-08-10","close":48078.25},{"date":"2018-08-13","close":48127.3594},{"date":"2018-08-14","close":47832.6992},{"date":"2018-08-16","close":51172.1523},{"date":"2018-08-17","close":51172.1523},{"date":"2018-08-20","close":50681.0586},{"date":"2018-08-21","close":51957.9023},{"date":"2018-08-22","close":51270.3711},{"date":"2018-08-23","close":51663.25},{"date":"2018-08-24","close":53824.0703},{"date":"2018-08-27","close":57654.6133},{"date":"2018-08-28","close":56475.9844},{"date":"2018-08-29","close":57261.7383},{"date":"2018-08-30","close":56967.082},{"date":"2018-08-31","close":54413.3828},{"date":"2018-09-03","close":53725.8477},{"date":"2018-09-04","close":56868.8594},{"date":"2018-09-05","close":56967.082},{"date":"2018-09-06","close":56181.3242},{"date":"2018-09-07","close":55592.0078},{"date":"2018-09-10","close":55297.3516},{"date":"2018-09-11","close":56770.6406},{"date":"2018-09-12","close":54609.8164},{"date":"2018-09-13","close":54216.9414},{"date":"2018-09-14","close":54511.6016},{"date":"2018-09-17","close":54216.9414},{"date":"2018-09-18","close":55690.2305},{"date":"2018-09-19","close":55100.9141},{"date":"2018-09-20","close":53627.6328},{"date":"2018-09-21","close":52645.4336},{"date":"2018-09-27","close":54118.7266},{"date":"2018-09-28","close":52547.2227},{"date":"2018-10-01","close":52547.2227},{"date":"2018-10-02","close":50975.7148},{"date":"2018-10-04","close":51073.9336},{"date":"2018-10-05","close":48913.1094},{"date":"2018-10-08","close":48864.0039},{"date":"2018-10-10","close":47439.8281},{"date":"2018-10-11","close":44886.1328},{"date":"2018-10-12","close":48029.1406},{"date":"2018-10-15","close":47783.5977},{"date":"2018-10-16","close":48274.6875},{"date":"2018-10-17","close":47832.6992},{"date":"2018-10-18","close":46506.75},{"date":"2018-10-19","close":47734.4805},{"date":"2018-10-22","close":50386.3945},{"date":"2018-10-23","close":47292.5},{"date":"2018-10-24","close":45770.1016},{"date":"2018-10-25","close":46506.75},{"date":"2018-10-26","close":44444.1445},{"date":"2018-10-29","close":42037.7734},{"date":"2018-10-30","close":44247.707},{"date":"2018-10-31","close":44640.582},{"date":"2018-11-01","close":45328.1172},{"date":"2018-11-02","close":46899.6211},{"date":"2018-11-05","close":46506.75},{"date":"2018-11-06","close":46555.8555},{"date":"2018-11-07","close":45524.5547},{"date":"2018-11-08","close":47292.5},{"date":"2018-11-09","close":45917.4258},{"date":"2018-11-12","close":45573.6602},{"date":"2018-11-13","close":47930.9219},{"date":"2018-11-14","close":48127.3594},{"date":"2018-11-15","close":47980.0312},{"date":"2018-11-16","close":47488.9336},{"date":"2018-11-19","close":48569.3438},{"date":"2018-11-20","close":46899.6211},{"date":"2018-11-21","close":46703.1836},{"date":"2018-11-22","close":44886.1328},{"date":"2018-11-23","close":40220.7227},{"date":"2018-11-26","close":40859.1445},{"date":"2018-11-27","close":40662.707},{"date":"2018-11-28","close":37175.9297},{"date":"2018-11-29","close":36930.3789},{"date":"2018-11-30","close":37863.4688},{"date":"2018-12-03","close":38894.7656},{"date":"2018-12-04","close":38845.6562},{"date":"2018-12-05","close":38600.1094},{"date":"2018-12-06","close":37077.707},{"date":"2018-12-07","close":37961.6797},{"date":"2018-12-10","close":35358.875},{"date":"2018-12-11","close":35162.4414},{"date":"2018-12-12","close":37519.6953},{"date":"2018-12-13","close":37617.9141},{"date":"2018-12-14","close":36046.4141},{"date":"2018-12-17","close":36341.0664},{"date":"2018-12-18","close":36537.5039},{"date":"2018-12-19","close":39091.207},{"date":"2018-12-20","close":38649.2188},{"date":"2018-12-21","close":40368.0469},{"date":"2018-12-24","close":39680.5195},{"date":"2018-12-26","close":39140.3164},{"date":"2018-12-27","close":39336.7461},{"date":"2018-12-28","close":40269.8281},{"date":"2019-01-02","close":38698.3203},{"date":"2019-01-03","close":37225.0352},{"date":"2019-01-04","close":36783.0508},{"date":"2019-01-07","close":38943.875},{"date":"2019-01-08","close":38059.9023},{"date":"2019-01-09","close":39189.418},{"date":"2019-01-10","close":39336.7461},{"date":"2019-01-11","close":38992.9805},{"date":"2019-01-14","close":38305.4531},{"date":"2019-01-15","close":39582.2969},{"date":"2019-01-16","close":39582.2969},{"date":"2019-01-17","close":37274.1484},{"date":"2019-01-18","close":37126.8242},{"date":"2019-01-21","close":36881.2695},{"date":"2019-01-22","close":37470.5859},{"date":"2019-01-23","close":37667.0273},{"date":"2019-01-24","close":37814.3516},{"date":"2019-01-25","close":40613.5938},{"date":"2019-01-28","close":41006.4766},{"date":"2019-01-29","close":40515.3828},{"date":"2019-01-30","close":39778.7383},{"date":"2019-01-31","close":39827.8477},{"date":"2019-02-01","close":40466.2695},{"date":"2019-02-07","close":42577.9805},{"date":"2019-02-08","close":42185.1016},{"date":"2019-02-11","close":41841.3359},{"date":"2019-02-12","close":42185.1016},{"date":"2019-02-13","close":42037.7734},{"date":"2019-02-14","close":43019.9648},{"date":"2019-02-15","close":41939.5547},{"date":"2019-02-18","close":42970.8594},{"date":"2019-02-19","close":43707.5039},{"date":"2019-02-20","close":42676.1992},{"date":"2019-02-21","close":43019.9648},{"date":"2019-02-22","close":41301.1328},{"date":"2019-02-25","close":41792.2344},{"date":"2019-02-26","close":40810.0352},{"date":"2019-02-27","close":41006.4766},{"date":"2019-02-28","close":40024.2852},{"date":"2019-03-04","close":40220.7227},{"date":"2019-03-05","close":38649.2188},{"date":"2019-03-06","close":38796.543},{"date":"2019-03-07","close":37716.1328},{"date":"2019-03-08","close":38501.8867},{"date":"2019-03-11","close":38600.1094},{"date":"2019-03-12","close":38747.4336},{"date":"2019-03-13","close":38747.4336},{"date":"2019-03-14","close":39533.1875},{"date":"2019-03-15","close":39385.8633},{"date":"2019-03-18","close":38992.9805},{"date":"2019-03-19","close":38796.543},{"date":"2019-03-20","close":38452.7773},{"date":"2019-03-21","close":40810.0352},{"date":"2019-03-22","close":40073.3906},{"date":"2019-03-25","close":38207.2305},{"date":"2019-03-26","close":38305.4531},{"date":"2019-03-27","close":38207.2305},{"date":"2019-03-28","close":36291.957},{"date":"2019-03-29","close":36439.2852},{"date":"2019-04-01","close":36733.9453},{"date":"2019-04-02","close":36684.8359},{"date":"2019-04-03","close":37519.6953},{"date":"2019-04-04","close":37274.1484},{"date":"2019-04-05","close":36832.1641},{"date":"2019-04-08","close":37372.3672},{"date":"2019-04-09","close":37716.1328},{"date":"2019-04-10","close":37274.1484},{"date":"2019-04-11","close":37716.1328},{"date":"2019-04-12","close":38403.6719},{"date":"2019-04-15","close":38256.3359},{"date":"2019-04-16","close":38059.9023},{"date":"2019-04-17","close":37912.5742},{"date":"2019-04-18","close":37863.4688},{"date":"2019-04-19","close":38452.7773},{"date":"2019-04-22","close":38256.3359},{"date":"2019-04-23","close":38305.4531},{"date":"2019-04-24","close":37372.3672},{"date":"2019-04-25","close":36684.8359},{"date":"2019-04-26","close":36291.957},{"date":"2019-04-29","close":36930.3789},{"date":"2019-04-30","close":36635.7266},{"date":"2019-05-02","close":37323.2617},{"date":"2019-05-03","close":37716.1328},{"date":"2019-05-07","close":36783.0508},{"date":"2019-05-08","close":35604.4219},{"date":"2019-05-09","close":32805.1797},{"date":"2019-05-10","close":32657.8496},{"date":"2019-05-13","close":31921.209},{"date":"2019-05-14","close":32510.5195},{"date":"2019-05-15","close":33738.2578},{"date":"2019-05-16","close":32756.0703},{"date":"2019-05-17","close":31724.7695},{"date":"2019-05-20","close":30693.4707},{"date":"2019-05-21","close":31233.6758},{"date":"2019-05-22","close":31479.2207},{"date":"2019-05-23","close":31381.002},{"date":"2019-05-24","close":31479.2207},{"date":"2019-05-27","close":32314.0879},{"date":"2019-05-28","close":32363.1934},{"date":"2019-05-29","close":31528.332},{"date":"2019-05-30","close":34229.3594},{"date":"2019-05-31","close":34131.1406},{"date":"2019-06-03","close":35948.1953},{"date":"2019-06-04","close":36291.957},{"date":"2019-06-05","close":35849.9688},{"date":"2019-06-07","close":36291.957},{"date":"2019-06-10","close":35948.1953},{"date":"2019-06-11","close":35555.3125},{"date":"2019-06-12","close":34818.6719},{"date":"2019-06-13","close":35997.3008},{"date":"2019-06-14","close":35162.4414},{"date":"2019-06-17","close":34966.0},{"date":"2019-06-18","close":35407.9883},{"date":"2019-06-19","close":35309.7656},{"date":"2019-06-20","close":35948.1953},{"date":"2019-06-21","close":35751.7578},{"date":"2019-06-24","close":35162.4414},{"date":"2019-06-25","close":36488.4023},{"date":"2019-06-26","close":35702.6445},{"date":"2019-06-27","close":36193.7422},{"date":"2019-06-28","close":36684.8359},{"date":"2019-07-01","close":38354.5625},{"date":"2019-07-02","close":38452.7773},{"date":"2019-07-03","close":39434.9688},{"date":"2019-07-04","close":39680.5195},{"date":"2019-07-05","close":38452.7773},{"date":"2019-07-08","close":37814.3516},{"date":"2019-07-09","close":37077.707},{"date":"2019-07-10","close":37225.0352},{"date":"2019-07-11","close":38207.2305},{"date":"2019-07-12","close":39680.5195},{"date":"2019-07-15","close":40269.8281},{"date":"2019-07-16","close":39434.9688},{"date":"2019-07-17","close":39582.2969},{"date":"2019-07-18","close":39680.5195},{"date":"2019-07-19","close":39778.7383},{"date":"2019-07-22","close":39484.0781},{"date":"2019-07-23","close":38943.875},{"date":"2019-07-24","close":39140.3164},{"date":"2019-07-25","close":37470.5859},{"date":"2019-07-26","close":37274.1484},{"date":"2019-07-29","close":35997.3008},{"date":"2019-07-30","close":35948.1953},{"date":"2019-07-31","close":36930.3789},{"date":"2019-08-01","close":35997.3008},{"date":"2019-08-02","close":36046.4141},{"date":"2019-08-05","close":34966.0},{"date":"2019-08-06","close":33689.1484},{"date":"2019-08-07","close":35015.1133},{"date":"2019-08-08","close":37126.8242},{"date":"2019-08-09","close":37274.1484},{"date":"2019-08-12","close":38403.6719},{"date":"2019-08-13","close":37568.8086},{"date":"2019-08-14","close":38992.9805},{"date":"2019-08-16","close":40318.9453},{"date":"2019-08-19","close":39778.7383},{"date":"2019-08-20","close":40171.6133},{"date":"2019-08-21","close":39336.7461},{"date":"2019-08-22","close":40368.0469},{"date":"2019-08-23","close":41841.3359},{"date":"2019-08-26","close":41448.457},{"date":"2019-08-27","close":42086.8828},{"date":"2019-08-28","close":42577.9805},{"date":"2019-08-29","close":42872.6406},{"date":"2019-08-30","close":41890.4414},{"date":"2019-09-02","close":41694.0078},{"date":"2019-09-03","close":41055.5898},{"date":"2019-09-04","close":41399.3516},{"date":"2019-09-05","close":41006.4766},{"date":"2019-09-06","close":41202.918},{"date":"2019-09-09","close":39336.7461},{"date":"2019-09-10","close":38992.9805},{"date":"2019-09-11","close":39336.7461},{"date":"2019-09-16","close":40957.3672},{"date":"2019-09-17","close":40269.8281},{"date":"2019-09-18","close":40417.1602},{"date":"2019-09-19","close":40024.2852},{"date":"2019-09-20","close":39778.7383},{"date":"2019-09-23","close":39238.5352},{"date":"2019-09-24","close":39385.8633},{"date":"2019-09-25","close":36684.8359},{"date":"2019-09-26","close":36832.1641},{"date":"2019-09-27","close":36979.4922},{"date":"2019-09-30","close":36733.9453},{"date":"2019-10-01","close":37126.8242},{"date":"2019-10-02","close":36390.1758},{"date":"2019-10-04","close":35162.4414},{"date":"2019-10-07","close":35260.6562},{"date":"2019-10-08","close":36193.7422},{"date":"2019-10-10","close":35849.9688},{"date":"2019-10-11","close":35800.8594},{"date":"2019-10-14","close":36095.5195},{"date":"2019-10-15","close":35407.9883},{"date":"2019-10-16","close":36783.0508},{"date":"2019-10-17","close":35899.082},{"date":"2019-10-18","close":35555.3125},{"date":"2019-10-21","close":35702.6445},{"date":"2019-10-22","close":35555.3125},{"date":"2019-10-23","close":35211.5508},{"date":"2019-10-24","close":35702.6445},{"date":"2019-10-25","close":35309.7656},{"date":"2019-10-28","close":37716.1328},{"date":"2019-10-29","close":37470.5859},{"date":"2019-10-30","close":37617.9141},{"date":"2019-10-31","close":38600.1094},{"date":"2019-11-01","close":38354.5625},{"date":"2019-11-04","close":38894.7656},{"date":"2019-11-05","close":39189.418},{"date":"2019-11-06","close":38796.543},{"date":"2019-11-07","close":37961.6797},{"date":"2019-11-08","close":40466.2695},{"date":"2019-11-11","close":40810.0352},{"date":"2019-11-12","close":39827.8477},{"date":"2019-11-13","close":39434.9688},{"date":"2019-11-14","close":39238.5352},{"date":"2019-11-15","close":38010.793},{"date":"2019-11-18","close":37568.8086},{"date":"2019-11-19","close":39091.207},{"date":"2019-11-20","close":37912.5742},{"date":"2019-11-21","close":37568.8086},{"date":"2019-11-22","close":37814.3516},{"date":"2019-11-25","close":38698.3203},{"date":"2019-11-26","close":39336.7461},{"date":"2019-11-27","close":39091.207},{"date":"2019-11-28","close":38796.543},{"date":"2019-11-29","close":38600.1094},{"date":"2019-12-02","close":39336.7461},{"date":"2019-12-03","close":38894.7656},{"date":"2019-12-04","close":36193.7422},{"date":"2019-12-05","close":36242.8516},{"date":"2019-12-06","close":37126.8242},{"date":"2019-12-09","close":37225.0352},{"date":"2019-12-10","close":37323.2617},{"date":"2019-12-11","close":38109.0117},{"date":"2019-12-12","close":38403.6719},{"date":"2019-12-13","close":39091.207},{"date":"2019-12-16","close":38943.875},{"date":"2019-12-17","close":39827.8477},{"date":"2019-12-18","close":39091.207},{"date":"2019-12-19","close":38747.4336},{"date":"2019-12-20","close":38943.875},{"date":"2019-12-23","close":38550.9961},{"date":"2019-12-24","close":38747.4336},{"date":"2019-12-26","close":39533.1875},{"date":"2019-12-27","close":41008.3086},{"date":"2019-12-30","close":42040.8906},{"date":"2020-01-02","close":42286.7422},{"date":"2020-01-03","close":41057.4766},{"date":"2020-01-06","close":41155.8164},{"date":"2020-01-07","close":41008.3086},{"date":"2020-01-08","close":40074.0664},{"date":"2020-01-09","close":42139.2305},{"date":"2020-01-10","close":44745.2773},{"date":"2020-01-13","close":45974.5391},{"date":"2020-01-14","close":45974.5391},{"date":"2020-01-15","close":46171.2227},{"date":"2020-01-16","close":47548.0},{"date":"2020-01-17","close":46957.9531},{"date":"2020-01-20","close":48285.5586},{"date":"2020-01-21","close":48039.707},{"date":"2020-01-22","close":49465.6562},{"date":"2020-01-23","close":48777.2656},{"date":"2020-01-28","close":50350.7266},{"date":"2020-01-29","close":50154.0391},{"date":"2020-01-30","close":48826.4336},{"date":"2020-01-31","close":47203.8086},{"date":"2020-02-03","close":49465.6562},{"date":"2020-02-04","close":51432.4805},{"date":"2020-02-05","close":51137.457},{"date":"2020-02-06","close":50842.4336},{"date":"2020-02-07","close":51334.1406},{"date":"2020-02-10","close":50940.7734},{"date":"2020-02-11","close":52710.9141},{"date":"2020-02-12","close":51727.5039},{"date":"2020-02-13","close":51334.1406},{"date":"2020-02-14","close":51924.1875},{"date":"2020-02-17","close":51924.1875},{"date":"2020-02-18","close":50940.7734},{"date":"2020-02-19","close":51432.4805},{"date":"2020-02-20","close":51432.4805},{"date":"2020-02-21","close":49760.6836},{"date":"2020-02-24","close":48875.6094},{"date":"2020-02-25","close":49859.0195},{"date":"2020-02-26","close":49268.9688},{"date":"2020-02-27","close":48088.875},{"date":"2020-02-28","close":45581.1758},{"date":"2020-03-02","close":47203.8086},{"date":"2020-03-03","close":47203.8086},{"date":"2020-03-04","close":47892.1953},{"date":"2020-03-05","close":46564.5898},{"date":"2020-03-06","close":45925.3672},{"date":"2020-03-09","close":43750.0},{"date":"2020-03-10","close":43270.1562},{"date":"2020-03-11","close":41204.9883},{"date":"2020-03-12","close":38795.625},{"date":"2020-03-13","close":35845.3906},{"date":"2020-03-16","close":33386.8594},{"date":"2020-03-17","close":32796.8125},{"date":"2020-03-18","close":28223.9434},{"date":"2020-03-19","close":22175.9531},{"date":"2020-03-20","close":24634.4844},{"date":"2020-03-23","close":23503.5625},{"date":"2020-03-24","close":27338.8711},{"date":"2020-03-25","close":30534.9629},{"date":"2020-03-26","close":30584.1328},{"date":"2020-03-27","close":31321.6934},{"date":"2020-03-30","close":31665.8867},{"date":"2020-03-31","close":30879.1562},{"date":"2020-04-01","close":30338.2793},{"date":"2020-04-02","close":30780.8164},{"date":"2020-04-03","close":30879.1562},{"date":"2020-04-06","close":31715.0586},{"date":"2020-04-07","close":32796.8125},{"date":"2020-04-08","close":34665.2969},{"date":"2020-04-09","close":35599.5352},{"date":"2020-04-10","close":35599.5352},{"date":"2020-04-13","close":33485.1992},{"date":"2020-04-14","close":35009.4922},{"date":"2020-04-16","close":37664.7031},{"date":"2020-04-17","close":39975.7227},{"date":"2020-04-20","close":40074.0664},{"date":"2020-04-21","close":39828.2109},{"date":"2020-04-22","close":39975.7227},{"date":"2020-04-23","close":39779.0391},{"date":"2020-04-24","close":38500.6055},{"date":"2020-04-27","close":38992.3125},{"date":"2020-04-28","close":38795.625},{"date":"2020-04-29","close":39188.9961},{"date":"2020-05-04","close":38549.7773},{"date":"2020-05-06","close":38746.457},{"date":"2020-05-07","close":39336.5039},{"date":"2020-05-08","close":39729.875},{"date":"2020-05-11","close":39238.1641},{"date":"2020-05-12","close":38697.2891},{"date":"2020-05-13","close":41795.0391},{"date":"2020-05-14","close":42090.0625},{"date":"2020-05-15","close":42139.2305},{"date":"2020-05-18","close":43761.8633},{"date":"2020-05-19","close":43516.0078},{"date":"2020-05-20","close":46122.0547},{"date":"2020-05-21","close":46613.7578},{"date":"2020-05-22","close":46417.0742},{"date":"2020-05-25","close":48187.2188},{"date":"2020-05-26","close":48973.9453},{"date":"2020-05-27","close":46613.7578},{"date":"2020-05-28","close":45630.3438},{"date":"2020-05-29","close":45876.1953},{"date":"2020-06-01","close":46515.418},{"date":"2020-06-02","close":46122.0547},{"date":"2020-06-03","close":45286.1523},{"date":"2020-06-04","close":46810.4414},{"date":"2020-06-05","close":47105.4648},{"date":"2020-06-08","close":46662.9297},{"date":"2020-06-09","close":46810.4414},{"date":"2020-06-10","close":47105.4648},{"date":"2020-06-11","close":47498.832},{"date":"2020-06-12","close":45925.3672},{"date":"2020-06-15","close":43811.0312},{"date":"2020-06-16","close":47351.3203},{"date":"2020-06-17","close":48187.2188},{"date":"2020-06-18","close":47056.2969},{"date":"2020-06-19","close":47056.2969},{"date":"2020-06-22","close":48383.9062},{"date":"2020-06-23","close":47695.5117},{"date":"2020-06-24","close":47843.0273},{"date":"2020-06-25","close":52120.8711},{"date":"2020-06-26","close":51235.7969},{"date":"2020-06-29","close":49268.9688},{"date":"2020-06-30","close":48777.2656},{"date":"2020-07-01","close":47941.3672},{"date":"2020-07-02","close":48875.6094},{"date":"2020-07-03","close":50449.0664},{"date":"2020-07-06","close":51629.1641},{"date":"2020-07-07","close":51039.1172},{"date":"2020-07-08","close":51039.1172},{"date":"2020-07-09","close":51432.4805},{"date":"2020-07-10","close":50744.0938},{"date":"2020-07-13","close":51727.5039},{"date":"2020-07-14","close":50350.7266},{"date":"2020-07-15","close":50645.7461},{"date":"2020-07-16","close":50055.707},{"date":"2020-07-17","close":49662.3359},{"date":"2020-07-20","close":49170.6328},{"date":"2020-07-21","close":49465.6562},{"date":"2020-07-22","close":49023.1211},{"date":"2020-07-23","close":49957.3633},{"date":"2020-07-24","close":48875.6094},{"date":"2020-07-27","close":49023.1211},{"date":"2020-07-28","close":48826.4336},{"date":"2020-07-29","close":48629.7539},{"date":"2020-07-30","close":50154.0391},{"date":"2020-07-31","close":49859.0195},{"date":"2020-08-03","close":54284.375},{"date":"2020-08-04","close":52317.5547},{"date":"2020-08-05","close":53989.3516},{"date":"2020-08-06","close":54382.7148},{"date":"2020-08-07","close":55071.1094},{"date":"2020-08-10","close":55366.1328},{"date":"2020-08-11","close":54481.0625},{"date":"2020-08-12","close":53300.9648},{"date":"2020-08-13","close":53497.6484},{"date":"2020-08-14","close":53104.2852},{"date":"2020-08-18","close":50055.707},{"date":"2020-08-19","close":51530.8203},{"date":"2020-08-20","close":48088.875},{"date":"2020-08-21","close":48875.6094},{"date":"2020-08-24","close":51039.1172},{"date":"2020-08-25","close":51235.7969},{"date":"2020-08-26","close":50744.0938},{"date":"2020-08-27","close":49859.0195},{"date":"2020-08-28","close":49367.3125},{"date":"2020-08-31","close":49023.1211},{"date":"2020-09-01","close":49465.6562},{"date":"2020-09-02","close":49367.3125},{"date":"2020-09-03","close":49563.9961},{"date":"2020-09-04","close":49957.3633},{"date":"2020-09-07","close":50547.4102},{"date":"2020-09-08","close":49760.6836},{"date":"2020-09-09","close":48777.2656},{"date":"2020-09-10","close":48728.0977},{"date":"2020-09-11","close":48678.9297},{"date":"2020-09-14","close":48973.9453},{"date":"2020-09-15","close":49121.457},{"date":"2020-09-16","close":48482.2422},{"date":"2020-09-17","close":47498.832},{"date":"2020-09-18","close":47941.3672},{"date":"2020-09-21","close":46662.9297},{"date":"2020-09-22","close":45679.5195},{"date":"2020-09-23","close":45581.1758},{"date":"2020-09-24","close":41844.2109},{"date":"2020-09-25","close":41450.8438},{"date":"2020-09-28","close":43122.6484},{"date":"2020-09-29","close":44401.0781},{"date":"2020-10-05","close":44253.5664},{"date":"2020-10-06","close":44696.1016},{"date":"2020-10-07","close":44204.3984},{"date":"2020-10-08","close":44646.9336},{"date":"2020-10-12","close":44646.9336},{"date":"2020-10-13","close":43860.1992},{"date":"2020-10-14","close":42680.1055},{"date":"2020-10-15","close":41549.1875},{"date":"2020-10-16","close":41106.6523},{"date":"2020-10-19","close":40369.0898},{"date":"2020-10-20","close":41106.6523},{"date":"2020-10-21","close":41549.1875},{"date":"2020-10-22","close":40467.4297},{"date":"2020-10-23","close":40467.4297},{"date":"2020-10-26","close":41450.8438},{"date":"2020-10-27","close":41204.9883},{"date":"2020-10-28","close":41844.2109},{"date":"2020-10-29","close":42139.2305},{"date":"2020-10-30","close":41991.7148},{"date":"2020-11-02","close":42385.0859},{"date":"2020-11-03","close":43270.1562},{"date":"2020-11-04","close":43368.5},{"date":"2020-11-05","close":44843.6172},{"date":"2020-11-06","close":44892.7852},{"date":"2020-11-09","close":46023.7148},{"date":"2020-11-10","close":46466.2461},{"date":"2020-11-11","close":45089.4688},{"date":"2020-11-12","close":45384.4922},{"date":"2020-11-13","close":45728.6875},{"date":"2020-11-16","close":45335.3242},{"date":"2020-11-17","close":43663.5234},{"date":"2020-11-18","close":43860.1992},{"date":"2020-11-19","close":43565.1797},{"date":"2020-11-20","close":44253.5664},{"date":"2020-11-23","close":44597.7617},{"date":"2020-11-24","close":44696.1016},{"date":"2020-11-25","close":44253.5664},{"date":"2020-11-26","close":44155.2305},{"date":"2020-11-27","close":46072.8789},{"date":"2020-11-30","close":46023.7148},{"date":"2020-12-01","close":46023.7148},{"date":"2020-12-02","close":46122.0547},{"date":"2020-12-03","close":45974.5391},{"date":"2020-12-04","close":46367.9062},{"date":"2020-12-07","close":45187.8125},{"date":"2020-12-08","close":45236.9805},{"date":"2020-12-09","close":45630.3438},{"date":"2020-12-10","close":45482.8359},{"date":"2020-12-11","close":47597.1719},{"date":"2020-12-14","close":46810.4414},{"date":"2020-12-15","close":47548.0},{"date":"2020-12-16","close":48875.6094},{"date":"2020-12-17","close":49563.9961},{"date":"2020-12-18","close":48875.6094},{"date":"2020-12-21","close":49268.9688},{"date":"2020-12-22","close":47793.8516},{"date":"2020-12-23","close":48383.9062},{"date":"2020-12-24","close":48678.9297},{"date":"2020-12-28","close":49563.9961},{"date":"2020-12-29","close":49860.1953},{"date":"2020-12-30","close":50255.1289},{"date":"2021-01-04","close":51834.8555},{"date":"2021-01-05","close":52328.5234},{"date":"2021-01-06","close":51736.1211},{"date":"2021-01-07","close":51933.5898},{"date":"2021-01-08","close":55685.4453},{"date":"2021-01-11","close":57857.5742},{"date":"2021-01-12","close":58055.0352},{"date":"2021-01-13","close":58252.5039},{"date":"2021-01-14","close":60029.7031},{"date":"2021-01-15","close":58252.5039},{"date":"2021-01-18","close":56179.1133},{"date":"2021-01-19","close":59239.8398},{"date":"2021-01-20","close":60128.4336},{"date":"2021-01-21","close":60622.0977},{"date":"2021-01-22","close":63584.0898},{"date":"2021-01-25","close":63386.6211},{"date":"2021-01-26","close":65163.8164},{"date":"2021-01-27","close":66644.8125},{"date":"2021-01-28","close":68520.7422},{"date":"2021-01-29","close":70495.4062},{"date":"2021-02-01","close":69804.2734},{"date":"2021-02-02","close":74543.4609},{"date":"2021-02-03","close":77999.1172},{"date":"2021-02-04","close":76518.1172},{"date":"2021-02-05","close":75234.5859},{"date":"2021-02-08","close":75826.9844},{"date":"2021-02-09","close":74049.7969},{"date":"2021-02-10","close":75925.7266},{"date":"2021-02-15","close":76913.0469},{"date":"2021-02-16","close":77011.7891},{"date":"2021-02-17","close":78986.4453},{"date":"2021-02-18","close":79776.3203},{"date":"2021-02-19","close":79973.7812},{"date":"2021-02-22","close":78986.4453},{"date":"2021-02-23","close":75629.5156},{"date":"2021-02-24","close":71581.4688},{"date":"2021-02-25","close":72075.1406},{"date":"2021-02-26","close":69014.4062},{"date":"2021-03-02","close":68619.4844},{"date":"2021-03-03","close":69014.4062},{"date":"2021-03-04","close":66151.1484},{"date":"2021-03-05","close":66447.3438},{"date":"2021-03-08","close":62695.4922},{"date":"2021-03-09","close":62399.2969},{"date":"2021-03-10","close":61708.1641},{"date":"2021-03-11","close":64176.4883},{"date":"2021-03-12","close":66447.3438},{"date":"2021-03-15","close":65756.2188},{"date":"2021-03-16","close":65657.4922},{"date":"2021-03-17","close":64670.1562},{"date":"2021-03-18","close":64571.4219},{"date":"2021-03-19","close":64275.2227},{"date":"2021-03-22","close":63485.3555},{"date":"2021-03-23","close":61510.6992},{"date":"2021-03-24","close":61708.1641},{"date":"2021-03-25","close":63189.1602},{"date":"2021-03-26","close":66052.4141},{"date":"2021-03-29","close":67138.4844},{"date":"2021-03-30","close":67335.9531},{"date":"2021-03-31","close":67039.75},{"date":"2021-04-01","close":68323.2734},{"date":"2021-04-02","close":70989.0703},{"date":"2021-04-05","close":71482.7344},{"date":"2021-04-06","close":71087.7969},{"date":"2021-04-07","close":70791.6016},{"date":"2021-04-08","close":73457.3984},{"date":"2021-04-09","close":76616.8594},{"date":"2021-04-12","close":76024.4531},{"date":"2021-04-13","close":75728.2578},{"date":"2021-04-14","close":75826.9844},{"date":"2021-04-15","close":74740.9297},{"date":"2021-04-16","close":73951.0547},{"date":"2021-04-19","close":74049.7969},{"date":"2021-04-20","close":74049.7969},{"date":"2021-04-21","close":73161.2031},{"date":"2021-04-22","close":75037.1328},{"date":"2021-04-23","close":73457.3984},{"date":"2021-04-26","close":72371.3281},{"date":"2021-04-27","close":71186.5391},{"date":"2021-04-28","close":69310.6094},{"date":"2021-04-29","close":68224.5469},{"date":"2021-04-30","close":68224.5469},{"date":"2021-05-03","close":65657.4922},{"date":"2021-05-04","close":68027.0781},{"date":"2021-05-06","close":66842.2812},{"date":"2021-05-07","close":67829.6094},{"date":"2021-05-10","close":69014.4062},{"date":"2021-05-11","close":66644.8125},{"date":"2021-05-12","close":65065.0859},{"date":"2021-05-13","close":63386.6211},{"date":"2021-05-14","close":65460.0195},{"date":"2021-05-17","close":65262.5547},{"date":"2021-05-18","close":65460.0195},{"date":"2021-05-20","close":65657.4922},{"date":"2021-05-21","close":66052.4141},{"date":"2021-05-24","close":64275.2227},{"date":"2021-05-25","close":64966.3555},{"date":"2021-05-26","close":64867.6172},{"date":"2021-05-27","close":64571.4219},{"date":"2021-05-28","close":67039.75},{"date":"2021-05-31","close":64867.6172},{"date":"2021-06-01","close":65558.75},{"date":"2021-06-02","close":64670.1562},{"date":"2021-06-03","close":65756.2188},{"date":"2021-06-04","close":65262.5547},{"date":"2021-06-07","close":65854.9531},{"date":"2021-06-08","close":66151.1484},{"date":"2021-06-09","close":66151.1484},{"date":"2021-06-10","close":65558.75},{"date":"2021-06-11","close":67237.2188},{"date":"2021-06-14","close":68323.2734},{"date":"2021-06-15","close":68915.6797},{"date":"2021-06-16","close":68027.0781},{"date":"2021-06-17","close":68718.2109},{"date":"2021-06-18","close":69705.5391},{"date":"2021-06-21","close":68816.9531},{"date":"2021-06-22","close":68224.5469},{"date":"2021-06-23","close":70100.4766},{"date":"2021-06-24","close":70791.6016},{"date":"2021-06-25","close":71186.5391},{"date":"2021-06-28","close":71581.4688},{"date":"2021-06-29","close":71581.4688},{"date":"2021-06-30","close":72075.1406},{"date":"2021-07-01","close":72371.3281},{"date":"2021-07-02","close":71285.2656},{"date":"2021-07-05","close":73951.0547},{"date":"2021-07-06","close":73852.3281},{"date":"2021-07-07","close":73753.5938},{"date":"2021-07-08","close":70791.6016},{"date":"2021-07-09","close":70100.4766},{"date":"2021-07-12","close":70297.9375},{"date":"2021-07-13","close":70890.3359},{"date":"2021-07-14","close":74740.9297},{"date":"2021-07-15","close":74148.5234},{"date":"2021-07-16","close":75826.9844},{"date":"2021-07-19","close":78097.8516},{"date":"2021-07-20","close":80763.6406},{"date":"2021-07-21","close":81948.4375},{"date":"2021-07-22","close":82343.375},{"date":"2021-07-23","close":82837.0391},{"date":"2021-07-26","close":81553.5},{"date":"2021-07-27","close":81948.4375},{"date":"2021-07-28","close":80171.2422},{"date":"2021-07-29","close":79973.7812},{"date":"2021-07-30","close":79381.3828},{"date":"2021-08-02","close":78986.4453},{"date":"2021-08-03","close":77999.1172},{"date":"2021-08-04","close":77604.1875},{"date":"2021-08-05","close":80467.4453},{"date":"2021-08-06","close":79875.0391},{"date":"2021-08-09","close":80467.4453},{"date":"2021-08-10","close":80467.4453},{"date":"2021-08-11","close":78690.25},{"date":"2021-08-12","close":80862.375},{"date":"2021-08-13","close":79677.5781},{"date":"2021-08-17","close":74345.9922},{"date":"2021-08-18","close":76320.6562},{"date":"2021-08-19","close":75728.2578},{"date":"2021-08-20","close":73654.8672},{"date":"2021-08-23","close":74839.6641},{"date":"2021-08-24","close":74938.3906},{"date":"2021-08-25","close":75432.0547},{"date":"2021-08-26","close":74543.4609},{"date":"2021-08-27","close":74345.9922},{"date":"2021-08-30","close":72963.7344},{"date":"2021-08-31","close":74740.9297},{"date":"2021-09-01","close":74543.4609},{"date":"2021-09-02","close":71976.3984},{"date":"2021-09-03","close":73062.4609},{"date":"2021-09-06","close":74247.2578},{"date":"2021-09-07","close":77110.5156},{"date":"2021-09-08","close":76024.4531},{"date":"2021-09-09","close":76221.9219},{"date":"2021-09-10","close":75925.7266},{"date":"2021-09-13","close":81750.9688},{"date":"2021-09-14","close":82837.0391},{"date":"2021-09-15","close":82837.0391},{"date":"2021-09-16","close":85996.5},{"date":"2021-09-17","close":81356.0469},{"date":"2021-09-23","close":82540.8438},{"date":"2021-09-24","close":85601.5625},{"date":"2021-09-27","close":97646.9922},{"date":"2021-09-28","close":99226.7266},{"date":"2021-09-29","close":105150.7031},{"date":"2021-09-30","close":102682.3828},{"date":"2021-10-01","close":101695.0469},{"date":"2021-10-05","close":108112.6953},{"date":"2021-10-06","close":100214.0547},{"date":"2021-10-07","close":99720.3906},{"date":"2021-10-08","close":103176.0469},{"date":"2021-10-12","close":104163.3828},{"date":"2021-10-13","close":108112.6953},{"date":"2021-10-14","close":107125.3672},{"date":"2021-10-15","close":109593.6953},{"date":"2021-10-18","close":109100.0391},{"date":"2021-10-19","close":115517.6875},{"date":"2021-10-20","close":108112.6953},{"date":"2021-10-21","close":105644.375},{"date":"2021-10-22","close":103176.0469},{"date":"2021-10-25","close":104163.3828},{"date":"2021-10-26","close":103669.7109},{"date":"2021-10-27","close":103176.0469},{"date":"2021-10-28","close":101695.0469},{"date":"2021-10-29","close":99226.7266},{"date":"2021-11-01","close":96363.4688},{"date":"2021-11-02","close":97153.3281},{"date":"2021-11-03","close":97844.4609},{"date":"2021-11-04","close":101695.0469},{"date":"2021-11-05","close":101201.3906},{"date":"2021-11-08","close":104657.0469},{"date":"2021-11-09","close":107619.0391},{"date":"2021-11-10","close":102188.7109},{"date":"2021-11-11","close":106138.0469},{"date":"2021-11-12","close":107619.0391},{"date":"2021-11-15","close":107125.3672},{"date":"2021-11-16","close":113049.3516},{"date":"2021-11-17","close":113049.3516},{"date":"2021-11-18","close":127859.3125},{"date":"2021-11-19","close":128846.6406},{"date":"2021-11-22","close":124403.6562},{"date":"2021-11-23","close":124897.3203},{"date":"2021-11-24","close":129833.9688},{"date":"2021-11-25","close":132795.9688},{"date":"2021-11-26","close":135264.2812},{"date":"2021-11-29","close":137732.625},{"date":"2021-11-30","close":126871.9844},{"date":"2021-12-01","close":128846.6406},{"date":"2021-12-02","close":119467.0},{"date":"2021-12-03","close":121935.3281},{"date":"2021-12-06","close":120948.0},{"date":"2021-12-07","close":121441.6641},{"date":"2021-12-08","close":125884.6484},{"date":"2021-12-09","close":126378.3203},{"date":"2021-12-10","close":119960.6641},{"date":"2021-12-13","close":118973.3359},{"date":"2021-12-14","close":118973.3359},{"date":"2021-12-15","close":116998.6797},{"date":"2021-12-16","close":117492.3359},{"date":"2021-12-17","close":117986.0078},{"date":"2021-12-20","close":120454.3281},{"date":"2021-12-21","close":118973.3359},{"date":"2021-12-22","close":123909.9922},{"date":"2021-12-23","close":124897.3203},{"date":"2021-12-24","close":124897.3203},{"date":"2021-12-27","close":122922.6562},{"date":"2021-12-28","close":128352.9766},{"date":"2021-12-29","close":132113.5156},{"date":"2021-12-30","close":133597.9375},{"date":"2022-01-03","close":131500.0},{"date":"2022-01-04","close":127165.4453},{"date":"2022-01-05","close":122217.3672},{"date":"2022-01-06","close":116774.4922},{"date":"2022-01-07","close":116279.6875},{"date":"2022-01-10","close":110342.0},{"date":"2022-01-11","close":107373.1562},{"date":"2022-01-12","close":111826.4219},{"date":"2022-01-13","close":112321.2266},{"date":"2022-01-14","close":110836.8047},{"date":"2022-01-17","close":109847.1875},{"date":"2022-01-18","close":110342.0},{"date":"2022-01-19","close":106383.5469},{"date":"2022-01-20","close":109847.1875},{"date":"2022-01-21","close":107373.1562},{"date":"2022-01-24","close":104899.1172},{"date":"2022-01-25","close":101435.4688},{"date":"2022-01-26","close":98300.0},{"date":"2022-01-27","close":94013.3594},{"date":"2022-01-28","close":92726.8672},{"date":"2022-02-03","close":95398.8203},{"date":"2022-02-04","close":97081.1641},{"date":"2022-02-07","close":96883.2422},{"date":"2022-02-08","close":96883.2422},{"date":"2022-02-09","close":96883.2422},{"date":"2022-02-10","close":95200.8984},{"date":"2022-02-11","close":94112.3281},{"date":"2022-02-14","close":90252.8281},{"date":"2022-02-15","close":90252.8281},{"date":"2022-02-16","close":92528.9375},{"date":"2022-02-17","close":92429.9766},{"date":"2022-02-18","close":92429.9766},{"date":"2022-02-21","close":92429.9766},{"date":"2022-02-22","close":92429.9766},{"date":"2022-02-23","close":91440.3594},{"date":"2022-02-24","close":86591.2578},{"date":"2022-02-25","close":88372.5625},{"date":"2022-02-28","close":88372.5625},{"date":"2022-03-02","close":91143.4844},{"date":"2022-03-03","close":91638.2891},{"date":"2022-03-04","close":91638.2891},{"date":"2022-03-07","close":85007.875},{"date":"2022-03-08","close":84117.2188},{"date":"2022-03-10","close":84117.2188},{"date":"2022-03-11","close":84414.1016},{"date":"2022-03-14","close":82137.9922},{"date":"2022-03-15","close":82137.9922},{"date":"2022-03-16","close":83028.6406},{"date":"2022-03-17","close":85601.6406},{"date":"2022-03-18","close":85898.5234},{"date":"2022-03-21","close":85898.5234},{"date":"2022-03-22","close":85799.5625},{"date":"2022-03-23","close":86195.4062},{"date":"2022-03-24","close":88273.6016},{"date":"2022-03-25","close":88372.5625},{"date":"2022-03-28","close":88471.5234},{"date":"2022-03-29","close":89758.0234},{"date":"2022-03-30","close":89856.9844},{"date":"2022-03-31","close":95596.75},{"date":"2022-04-01","close":94508.1719},{"date":"2022-04-04","close":97773.8984},{"date":"2022-04-05","close":99951.0469},{"date":"2022-04-06","close":98961.4297},{"date":"2022-04-07","close":98862.4766},{"date":"2022-04-08","close":101930.2734},{"date":"2022-04-11","close":95002.9766},{"date":"2022-04-12","close":93815.4375},{"date":"2022-04-13","close":94607.1328},{"date":"2022-04-14","close":95299.8594},{"date":"2022-04-15","close":93320.6328},{"date":"2022-04-18","close":87679.8281},{"date":"2022-04-19","close":89560.0938},{"date":"2022-04-20","close":88669.4453},{"date":"2022-04-21","close":89461.1406},{"date":"2022-04-22","close":88174.6328},{"date":"2022-04-25","close":82335.9141},{"date":"2022-04-26","close":84117.2188},{"date":"2022-04-27","close":85799.5625},{"date":"2022-04-28","close":85799.5625},{"date":"2022-04-29","close":87086.0625},{"date":"2022-05-02","close":87778.7891},{"date":"2022-05-03","close":87086.0625},{"date":"2022-05-04","close":85799.5625},{"date":"2022-05-06","close":86294.3672},{"date":"2022-05-09","close":83400.0},{"date":"2022-05-10","close":81940.0703},{"date":"2022-05-11","close":80554.6016},{"date":"2022-05-12","close":76200.3047},{"date":"2022-05-13","close":79367.0703},{"date":"2022-05-16","close":80653.5703},{"date":"2022-05-17","close":85997.4844},{"date":"2022-05-18","close":87283.9844},{"date":"2022-05-19","close":92528.9375},{"date":"2022-05-20","close":93716.4844},{"date":"2022-05-23","close":93815.4375},{"date":"2022-05-24","close":92924.7812},{"date":"2022-05-25","close":82731.7578},{"date":"2022-05-26","close":80752.5312},{"date":"2022-05-27","close":78080.5703},{"date":"2022-05-30","close":82830.7266},{"date":"2022-05-31","close":88966.3359},{"date":"2022-06-02","close":86987.1016},{"date":"2022-06-03","close":86195.4062},{"date":"2022-06-07","close":83523.4453},{"date":"2022-06-08","close":82335.9141},{"date":"2022-06-09","close":82039.0234},{"date":"2022-06-10","close":81841.1094},{"date":"2022-06-13","close":78476.4219},{"date":"2022-06-14","close":77585.7656},{"date":"2022-06-15","close":72736.6562},{"date":"2022-06-16","close":79861.875},{"date":"2022-06-17","close":77882.6484},{"date":"2022-06-20","close":76695.1172},{"date":"2022-06-21","close":76200.3047},{"date":"2022-06-22","close":73033.5391},{"date":"2022-06-23","close":69273.0},{"date":"2022-06-24","close":77585.7656},{"date":"2022-06-27","close":76991.9922},{"date":"2022-06-28","close":77882.6484},{"date":"2022-06-29","close":73825.2344},{"date":"2022-06-30","close":69075.0859},{"date":"2022-07-01","close":67788.5781},{"date":"2022-07-04","close":65611.4297},{"date":"2022-07-05","close":69273.0},{"date":"2022-07-06","close":68778.1953},{"date":"2022-07-07","close":69273.0},{"date":"2022-07-08","close":68580.2734},{"date":"2022-07-11","close":68382.3516},{"date":"2022-07-12","close":65710.3906},{"date":"2022-07-13","close":66601.0469},{"date":"2022-07-14","close":67887.5391},{"date":"2022-07-15","close":67689.625},{"date":"2022-07-18","close":68580.2734},{"date":"2022-07-19","close":69470.9297},{"date":"2022-07-20","close":69371.9609},{"date":"2022-07-21","close":71153.2656},{"date":"2022-07-22","close":71054.3125},{"date":"2022-07-25","close":71648.0781},{"date":"2022-07-26","close":71747.0391},{"date":"2022-07-27","close":70559.5078},{"date":"2022-07-28","close":72340.8125},{"date":"2022-07-29","close":72736.6562},{"date":"2022-08-01","close":74122.1172},{"date":"2022-08-02","close":73231.4609},{"date":"2022-08-03","close":74320.0391},{"date":"2022-08-04","close":75408.6094},{"date":"2022-08-05","close":75309.6562},{"date":"2022-08-08","close":75012.7656},{"date":"2022-08-09","close":74122.1172},{"date":"2022-08-10","close":74023.1484},{"date":"2022-08-11","close":74320.0391},{"date":"2022-08-12","close":76002.3828},{"date":"2022-08-16","close":76695.1172},{"date":"2022-08-17","close":73825.2344},{"date":"2022-08-18","close":71747.0391},{"date":"2022-08-19","close":73231.4609},{"date":"2022-08-22","close":69273.0},{"date":"2022-08-23","close":69075.0859},{"date":"2022-08-24","close":69965.7344},{"date":"2022-08-25","close":72736.6562},{"date":"2022-08-26","close":72241.8438},{"date":"2022-08-29","close":69965.7344},{"date":"2022-08-30","close":72538.7266},{"date":"2022-08-31","close":73429.3906},{"date":"2022-09-01","close":69273.0},{"date":"2022-09-02","close":68085.4688},{"date":"2022-09-05","close":66205.2031},{"date":"2022-09-06","close":66601.0469},{"date":"2022-09-07","close":64720.7773},{"date":"2022-09-08","close":65908.3125},{"date":"2022-09-13","close":67788.5781},{"date":"2022-09-14","close":65908.3125},{"date":"2022-09-15","close":66601.0469},{"date":"2022-09-16","close":64127.0078},{"date":"2022-09-19","close":62543.625},{"date":"2022-09-20","close":62246.7422},{"date":"2022-09-21","close":61751.9375},{"date":"2022-09-22","close":61554.0117},{"date":"2022-09-23","close":58585.168},{"date":"2022-09-26","close":55517.3633},{"date":"2022-09-27","close":56408.0156},{"date":"2022-09-28","close":51558.9102},{"date":"2022-09-29","close":51855.7891},{"date":"2022-09-30","close":50272.4062},{"date":"2022-10-04","close":52647.4844},{"date":"2022-10-05","close":50470.332},{"date":"2022-10-06","close":53933.9844},{"date":"2022-10-07","close":53439.1758},{"date":"2022-10-11","close":56210.0938},{"date":"2022-10-12","close":53933.9844},{"date":"2022-10-13","close":53637.0977},{"date":"2022-10-14","close":55616.3242},{"date":"2022-10-17","close":59277.8984},{"date":"2022-10-18","close":59277.8984},{"date":"2022-10-19","close":59178.9375},{"date":"2022-10-20","close":58189.3242},{"date":"2022-10-21","close":58189.3242},{"date":"2022-10-24","close":58387.2461},{"date":"2022-10-25","close":56210.0938},{"date":"2022-10-26","close":55616.3242},{"date":"2022-10-27","close":57694.5156},{"date":"2022-10-28","close":58783.0898},{"date":"2022-10-31","close":59970.6289},{"date":"2022-11-01","close":61257.1289},{"date":"2022-11-02","close":61850.8945},{"date":"2022-11-03","close":62642.5898},{"date":"2022-11-04","close":61751.9375},{"date":"2022-11-07","close":62048.8164},{"date":"2022-11-08","close":62543.625},{"date":"2022-11-09","close":62642.5898},{"date":"2022-11-10","close":60762.3203},{"date":"2022-11-11","close":64324.9336},{"date":"2022-11-14","close":66601.0469},{"date":"2022-11-15","close":65710.3906},{"date":"2022-11-16","close":65215.5859},{"date":"2022-11-17","close":63731.1641},{"date":"2022-11-18","close":64423.8945},{"date":"2022-11-21","close":60663.3594},{"date":"2022-11-22","close":58486.207},{"date":"2022-11-23","close":60069.5938},{"date":"2022-11-24","close":60762.3203},{"date":"2022-11-25","close":60267.5156},{"date":"2022-11-28","close":59376.8633},{"date":"2022-11-29","close":60465.4375},{"date":"2022-11-30","close":61257.1289},{"date":"2022-12-01","close":62642.5898},{"date":"2022-12-02","close":60663.3594},{"date":"2022-12-05","close":59079.9766},{"date":"2022-12-06","close":57991.3984},{"date":"2022-12-07","close":59277.8984},{"date":"2022-12-08","close":58684.1289},{"date":"2022-12-09","close":57694.5156},{"date":"2022-12-12","close":57793.4766},{"date":"2022-12-13","close":55319.4414},{"date":"2022-12-14","close":58486.207},{"date":"2022-12-15","close":57298.668},{"date":"2022-12-16","close":57793.4766},{"date":"2022-12-19","close":55715.2891},{"date":"2022-12-20","close":54725.6719},{"date":"2022-12-21","close":53241.2539},{"date":"2022-12-22","close":54131.9062},{"date":"2022-12-23","close":52251.6367},{"date":"2022-12-26","close":52053.7148},{"date":"2022-12-27","close":54230.8633},{"date":"2022-12-28","close":51544.1992},{"date":"2022-12-29","close":51643.707},{"date":"2023-01-02","close":51643.707},{"date":"2023-01-03","close":51544.1992},{"date":"2023-01-04","close":53036.793},{"date":"2023-01-05","close":52439.7539},{"date":"2023-01-06","close":54330.3711},{"date":"2023-01-09","close":55026.9141},{"date":"2023-01-10","close":55922.4688},{"date":"2023-01-11","close":59206.1758},{"date":"2023-01-12","close":58211.1133},{"date":"2023-01-13","close":57514.5703},{"date":"2023-01-16","close":59007.1602},{"date":"2023-01-17","close":58708.6445},{"date":"2023-01-18","close":59206.1758},{"date":"2023-01-19","close":58111.6055},{"date":"2023-01-20","close":59206.1758},{"date":"2023-01-25","close":60897.7812},{"date":"2023-01-26","close":63385.4336},{"date":"2023-01-27","close":63783.457},{"date":"2023-01-30","close":62788.3984},{"date":"2023-01-31","close":62191.3594},{"date":"2023-02-01","close":63584.4453},{"date":"2023-02-02","close":65276.0508},{"date":"2023-02-03","close":63982.4727},{"date":"2023-02-06","close":64480.0},{"date":"2023-02-07","close":65475.0625},{"date":"2023-02-08","close":63783.457},{"date":"2023-02-09","close":65674.0781},{"date":"2023-02-10","close":63982.4727},{"date":"2023-02-13","close":63086.9141},{"date":"2023-02-14","close":63783.457},{"date":"2023-02-15","close":61892.8398},{"date":"2023-02-16","close":64778.5195},{"date":"2023-02-17","close":61395.3086},{"date":"2023-02-20","close":62688.8906},{"date":"2023-02-21","close":64579.5078},{"date":"2023-02-22","close":60897.7812},{"date":"2023-02-23","close":61992.3477},{"date":"2023-02-24","close":61395.3086},{"date":"2023-02-27","close":61295.8047},{"date":"2023-02-28","close":63285.9258},{"date":"2023-03-02","close":63683.9531},{"date":"2023-03-03","close":70947.9062},{"date":"2023-03-06","close":70251.3594},{"date":"2023-03-07","close":69654.3203},{"date":"2023-03-08","close":66967.6562},{"date":"2023-03-09","close":63982.4727},{"date":"2023-03-10","close":62290.8672},{"date":"2023-03-13","close":64480.0},{"date":"2023-03-14","close":61793.3359},{"date":"2023-03-15","close":63584.4453},{"date":"2023-03-16","close":63385.4336},{"date":"2023-03-17","close":62688.8906},{"date":"2023-03-20","close":62589.3828},{"date":"2023-03-21","close":62688.8906},{"date":"2023-03-22","close":66470.125},{"date":"2023-03-23","close":65873.0859},{"date":"2023-03-24","close":63683.9531},{"date":"2023-03-27","close":65475.0625},{"date":"2023-03-28","close":64380.4961},{"date":"2023-03-29","close":66171.6094},{"date":"2023-03-30","close":66171.6094},{"date":"2023-03-31","close":68460.25},{"date":"2023-04-03","close":68460.25},{"date":"2023-04-04","close":69355.8047},{"date":"2023-04-05","close":71047.4062},{"date":"2023-04-06","close":70848.3984},{"date":"2023-04-07","close":72042.4688},{"date":"2023-04-10","close":70848.3984},{"date":"2023-04-11","close":70151.8516},{"date":"2023-04-12","close":67664.2031},{"date":"2023-04-13","close":68858.2734},{"date":"2023-04-14","close":68957.7812},{"date":"2023-04-17","close":67863.2109},{"date":"2023-04-18","close":66569.6328},{"date":"2023-04-19","close":67166.6719},{"date":"2023-04-20","close":64878.0273},{"date":"2023-04-21","close":63783.457},{"date":"2023-04-24","close":63186.4219},{"date":"2023-04-25","close":61196.2969},{"date":"2023-04-26","close":60897.7812},{"date":"2023-04-27","close":61295.8047},{"date":"2023-04-28","close":59902.7188},{"date":"2023-05-02","close":60698.7656},{"date":"2023-05-03","close":59703.707},{"date":"2023-05-04","close":60101.7305},{"date":"2023-05-08","close":62091.8555},{"date":"2023-05-09","close":60798.2734},{"date":"2023-05-10","close":60201.2344},{"date":"2023-05-11","close":59604.1992},{"date":"2023-05-12","close":59206.1758},{"date":"2023-05-15","close":59007.1602},{"date":"2023-05-16","close":58012.1016},{"date":"2023-05-17","close":59604.1992},{"date":"2023-05-18","close":55723.457},{"date":"2023-05-19","close":55325.4336},{"date":"2023-05-22","close":56021.9766},{"date":"2023-05-23","close":56718.5195},{"date":"2023-05-24","close":56619.0156},{"date":"2023-05-25","close":56718.5195},{"date":"2023-05-26","close":55822.9648},{"date":"2023-05-30","close":57315.5586},{"date":"2023-05-31","close":57017.0391},{"date":"2023-06-01","close":56718.5195},{"date":"2023-06-02","close":58310.6172},{"date":"2023-06-05","close":59007.1602},{"date":"2023-06-07","close":59305.6797},{"date":"2023-06-08","close":58907.6562},{"date":"2023-06-09","close":60698.7656},{"date":"2023-06-12","close":60997.2852},{"date":"2023-06-13","close":60798.2734},{"date":"2023-06-14","close":59206.1758},{"date":"2023-06-15","close":59007.1602},{"date":"2023-06-16","close":58907.6562},{"date":"2023-06-19","close":58907.6562},{"date":"2023-06-20","close":58410.125},{"date":"2023-06-21","close":57216.0508},{"date":"2023-06-22","close":56917.5312},{"date":"2023-06-23","close":56220.9883},{"date":"2023-06-26","close":55225.9258},{"date":"2023-06-27","close":54230.8672},{"date":"2023-06-28","close":50549.1367},{"date":"2023-06-29","close":47613.7031},{"date":"2023-06-30","close":47961.9766},{"date":"2023-07-03","close":49255.5586},{"date":"2023-07-04","close":48360.0},{"date":"2023-07-05","close":57713.582},{"date":"2023-07-06","close":54131.3594},{"date":"2023-07-07","close":54429.8789},{"date":"2023-07-10","close":51743.2109},{"date":"2023-07-11","close":52638.7656},{"date":"2023-07-12","close":52638.7656},{"date":"2023-07-13","close":53036.793},{"date":"2023-07-14","close":54031.8516},{"date":"2023-07-17","close":54529.3828},{"date":"2023-07-18","close":55623.9531},{"date":"2023-07-19","close":53534.3242},{"date":"2023-07-20","close":54330.3711},{"date":"2023-07-21","close":53235.8047},{"date":"2023-07-24","close":52837.7773},{"date":"2023-07-25","close":53036.793},{"date":"2023-07-26","close":56420.0},{"date":"2023-07-27","close":54131.3594},{"date":"2023-07-28","close":54131.3594},{"date":"2023-07-31","close":54529.3828},{"date":"2023-08-01","close":56121.4844},{"date":"2023-08-02","close":54927.4102},{"date":"2023-08-03","close":53136.2969},{"date":"2023-08-04","close":51046.668},{"date":"2023-08-07","close":51643.707},{"date":"2023-08-08","close":50648.6445},{"date":"2023-08-09","close":53832.8398},{"date":"2023-08-10","close":53832.8398},{"date":"2023-08-11","close":57216.0508},{"date":"2023-08-14","close":55922.4688},{"date":"2023-08-16","close":52340.25},{"date":"2023-08-17","close":51444.6914},{"date":"2023-08-18","close":49653.582},{"date":"2023-08-21","close":50151.1133},{"date":"2023-08-22","close":49852.5938},{"date":"2023-08-23","close":47414.6914},{"date":"2023-08-24","close":47912.2227},{"date":"2023-08-25","close":48011.7305},{"date":"2023-08-28","close":48360.0},{"date":"2023-08-29","close":48907.2852},{"date":"2023-08-30","close":48807.7773},{"date":"2023-08-31","close":48459.5078},{"date":"2023-09-01","close":48260.4961},{"date":"2023-09-04","close":48658.5195},{"date":"2023-09-05","close":48061.4844},{"date":"2023-09-06","close":47066.4219},{"date":"2023-09-07","close":44379.7539},{"date":"2023-09-08","close":44330.0},{"date":"2023-09-11","close":43782.7188},{"date":"2023-09-12","close":43235.4336},{"date":"2023-09-13","close":42140.8672},{"date":"2023-09-14","close":43384.6914},{"date":"2023-09-15","close":44927.0391},{"date":"2023-09-18","close":44927.0391},{"date":"2023-09-19","close":43185.6797},{"date":"2023-09-20","close":43782.7188},{"date":"2023-09-21","close":40897.0391},{"date":"2023-09-22","close":40349.7539},{"date":"2023-09-25","close":40200.4961},{"date":"2023-09-26","close":39454.1992},{"date":"2023-09-27","close":39603.457},{"date":"2023-10-04","close":37215.3086},{"date":"2023-10-05","close":38061.1133},{"date":"2023-10-06","close":38309.8789},{"date":"2023-10-10","close":38508.8906},{"date":"2023-10-11","close":40001.4844},{"date":"2023-10-12","close":40847.2852},{"date":"2023-10-13","close":40051.2344},{"date":"2023-10-16","close":40946.793},{"date":"2023-10-17","close":41096.0508},{"date":"2023-10-18","close":40598.5195},{"date":"2023-10-19","close":39404.4453},{"date":"2023-10-20","close":37513.8281},{"date":"2023-10-23","close":37414.3203},{"date":"2023-10-24","close":40051.2344},{"date":"2023-10-25","close":38807.4102},{"date":"2023-10-26","close":36469.0117},{"date":"2023-10-27","close":37812.3477},{"date":"2023-10-30","close":39553.7031},{"date":"2023-10-31","close":38309.8789},{"date":"2023-11-01","close":37812.3477},{"date":"2023-11-02","close":39901.9766},{"date":"2023-11-03","close":40300.0},{"date":"2023-11-06","close":44678.2734},{"date":"2023-11-07","close":43135.9258},{"date":"2023-11-08","close":41941.8516},{"date":"2023-11-09","close":41295.0625},{"date":"2023-11-10","close":40001.4844},{"date":"2023-11-13","close":40001.4844},{"date":"2023-11-14","close":41394.5703},{"date":"2023-11-15","close":41742.8398},{"date":"2023-11-16","close":41742.8398},{"date":"2023-11-17","close":41145.8047},{"date":"2023-11-20","close":42837.4102},{"date":"2023-11-21","close":44777.7773},{"date":"2023-11-22","close":44877.2852},{"date":"2023-11-23","close":43882.2227},{"date":"2023-11-24","close":43583.7031},{"date":"2023-11-27","close":43036.4219},{"date":"2023-11-28","close":43782.7188},{"date":"2023-11-29","close":44728.0273},{"date":"2023-11-30","close":44777.7773},{"date":"2023-12-01","close":44678.2734},{"date":"2023-12-04","close":45076.2969},{"date":"2023-12-05","close":43285.1875},{"date":"2023-12-06","close":43732.9648},{"date":"2023-12-07","close":42489.1367},{"date":"2023-12-08","close":42638.3945},{"date":"2023-12-11","close":42389.6289},{"date":"2023-12-12","close":42140.8672},{"date":"2023-12-13","close":41344.8164},{"date":"2023-12-14","close":42190.6172},{"date":"2023-12-15","close":41892.1016},{"date":"2023-12-18","close":41096.0508},{"date":"2023-12-19","close":40200.4961},{"date":"2023-12-20","close":41295.0625},{"date":"2023-12-21","close":40648.2734},{"date":"2023-12-22","close":40747.7773},{"date":"2023-12-26","close":40300.0},{"date":"2023-12-27","close":41450.0},{"date":"2023-12-28","close":42050.0},{"date":"2024-01-02","close":41500.0},{"date":"2024-01-03","close":40950.0},{"date":"2024-01-04","close":39900.0},{"date":"2024-01-05","close":40400.0},{"date":"2024-01-08","close":40050.0},{"date":"2024-01-09","close":39750.0},{"date":"2024-01-10","close":38350.0},{"date":"2024-01-11","close":37450.0},{"date":"2024-01-12","close":37550.0},{"date":"2024-01-15","close":37250.0},{"date":"2024-01-16","close":36700.0},{"date":"2024-01-17","close":34800.0},{"date":"2024-01-18","close":33650.0},{"date":"2024-01-19","close":33900.0},{"date":"2024-01-22","close":32700.0},{"date":"2024-01-23","close":32500.0},{"date":"2024-01-24","close":32100.0},{"date":"2024-01-25","close":31850.0},{"date":"2024-01-26","close":32450.0},{"date":"2024-01-29","close":33050.0},{"date":"2024-01-30","close":32300.0},{"date":"2024-01-31","close":31550.0},{"date":"2024-02-01","close":32700.0},{"date":"2024-02-02","close":33150.0},{"date":"2024-02-05","close":32950.0},{"date":"2024-02-06","close":32650.0},{"date":"2024-02-07","close":34650.0},{"date":"2024-02-08","close":34600.0},{"date":"2024-02-13","close":35350.0},{"date":"2024-02-14","close":35050.0},{"date":"2024-02-15","close":35300.0},{"date":"2024-02-16","close":35600.0},{"date":"2024-02-19","close":35850.0},{"date":"2024-02-20","close":37650.0},{"date":"2024-02-21","close":37800.0},{"date":"2024-02-22","close":37500.0},{"date":"2024-02-23","close":36900.0},{"date":"2024-02-26","close":36200.0},{"date":"2024-02-27","close":35550.0},{"date":"2024-02-28","close":35200.0},{"date":"2024-02-29","close":34800.0},{"date":"2024-03-04","close":36000.0},{"date":"2024-03-05","close":36750.0},{"date":"2024-03-06","close":36050.0},{"date":"2024-03-07","close":36800.0},{"date":"2024-03-08","close":38000.0},{"date":"2024-03-11","close":37900.0},{"date":"2024-03-12","close":39550.0},{"date":"2024-03-13","close":39900.0},{"date":"2024-03-14","close":40400.0},{"date":"2024-03-15","close":39300.0},{"date":"2024-03-18","close":40200.0},{"date":"2024-03-19","close":39950.0},{"date":"2024-03-20","close":42350.0},{"date":"2024-03-21","close":47050.0},{"date":"2024-03-22","close":47800.0},{"date":"2024-03-25","close":50700.0},{"date":"2024-03-26","close":49850.0},{"date":"2024-03-27","close":51000.0},{"date":"2024-03-28","close":49950.0},{"date":"2024-03-29","close":49000.0},{"date":"2024-04-01","close":48050.0},{"date":"2024-04-02","close":46950.0},{"date":"2024-04-03","close":47050.0},{"date":"2024-04-04","close":47950.0},{"date":"2024-04-05","close":47400.0},{"date":"2024-04-08","close":47850.0},{"date":"2024-04-09","close":45000.0},{"date":"2024-04-11","close":46600.0},{"date":"2024-04-12","close":44650.0},{"date":"2024-04-15","close":43350.0},{"date":"2024-04-16","close":41400.0},{"date":"2024-04-17","close":40650.0},{"date":"2024-04-18","close":42000.0},{"date":"2024-04-19","close":42200.0},{"date":"2024-04-22","close":44500.0},{"date":"2024-04-23","close":46750.0},{"date":"2024-04-24","close":47800.0},{"date":"2024-04-25","close":47600.0},{"date":"2024-04-26","close":45500.0},{"date":"2024-04-29","close":46150.0},{"date":"2024-04-30","close":45500.0},{"date":"2024-05-02","close":45200.0},{"date":"2024-05-03","close":44800.0},{"date":"2024-05-07","close":46400.0},{"date":"2024-05-08","close":47750.0},{"date":"2024-05-09","close":47650.0},{"date":"2024-05-10","close":45900.0},{"date":"2024-05-13","close":45950.0},{"date":"2024-05-14","close":45650.0},{"date":"2024-05-16","close":49550.0},{"date":"2024-05-17","close":49200.0},{"date":"2024-05-20","close":48850.0},{"date":"2024-05-21","close":48050.0},{"date":"2024-05-22","close":48300.0},{"date":"2024-05-23","close":48900.0},{"date":"2024-05-24","close":45700.0},{"date":"2024-05-27","close":46000.0},{"date":"2024-05-28","close":44750.0},{"date":"2024-05-29","close":48900.0},{"date":"2024-05-30","close":46800.0},{"date":"2024-05-31","close":47600.0},{"date":"2024-06-03","close":47250.0},{"date":"2024-06-04","close":49200.0},{"date":"2024-06-05","close":49950.0},{"date":"2024-06-07","close":49200.0},{"date":"2024-06-10","close":51800.0},{"date":"2024-06-11","close":56200.0},{"date":"2024-06-12","close":56300.0},{"date":"2024-06-13","close":55000.0},{"date":"2024-06-14","close":55900.0},{"date":"2024-06-17","close":57300.0},{"date":"2024-06-18","close":57300.0},{"date":"2024-06-19","close":55700.0},{"date":"2024-06-20","close":55500.0},{"date":"2024-06-21","close":55800.0},{"date":"2024-06-24","close":53000.0},{"date":"2024-06-25","close":52600.0},{"date":"2024-06-26","close":53300.0},{"date":"2024-06-27","close":52000.0},{"date":"2024-06-28","close":52800.0},{"date":"2024-07-01","close":54100.0},{"date":"2024-07-02","close":53500.0},{"date":"2024-07-03","close":52900.0},{"date":"2024-07-04","close":52700.0},{"date":"2024-07-05","close":51700.0},{"date":"2024-07-08","close":50800.0},{"date":"2024-07-09","close":51300.0},{"date":"2024-07-10","close":50000.0},{"date":"2024-07-11","close":47650.0},{"date":"2024-07-12","close":48000.0},{"date":"2024-07-15","close":46250.0},{"date":"2024-07-16","close":45050.0},{"date":"2024-07-17","close":45100.0},{"date":"2024-07-18","close":44100.0},{"date":"2024-07-19","close":44050.0},{"date":"2024-07-22","close":40500.0},{"date":"2024-07-23","close":39200.0},{"date":"2024-07-24","close":38350.0},{"date":"2024-07-25","close":37500.0},{"date":"2024-07-26","close":36800.0},{"date":"2024-07-29","close":37450.0},{"date":"2024-07-30","close":37700.0},{"date":"2024-07-31","close":38400.0},{"date":"2024-08-01","close":39400.0},{"date":"2024-08-02","close":37550.0},{"date":"2024-08-05","close":32200.0},{"date":"2024-08-06","close":34550.0},{"date":"2024-08-07","close":33700.0},{"date":"2024-08-08","close":30850.0},{"date":"2024-08-09","close":33550.0},{"date":"2024-08-12","close":34400.0},{"date":"2024-08-13","close":34950.0},{"date":"2024-08-14","close":36500.0},{"date":"2024-08-16","close":36500.0},{"date":"2024-08-19","close":35350.0},{"date":"2024-08-20","close":37250.0},{"date":"2024-08-21","close":37350.0},{"date":"2024-08-22","close":37050.0},{"date":"2024-08-23","close":37000.0},{"date":"2024-08-26","close":36100.0},{"date":"2024-08-27","close":37650.0},{"date":"2024-08-28","close":37800.0},{"date":"2024-08-29","close":38950.0},{"date":"2024-08-30","close":39150.0},{"date":"2024-09-02","close":40550.0},{"date":"2024-09-03","close":41350.0},{"date":"2024-09-04","close":39700.0},{"date":"2024-09-05","close":43000.0},{"date":"2024-09-06","close":39750.0},{"date":"2024-09-09","close":39000.0},{"date":"2024-09-10","close":38550.0},{"date":"2024-09-11","close":40500.0},{"date":"2024-09-12","close":40450.0},{"date":"2024-09-13","close":39500.0},{"date":"2024-09-19","close":38850.0},{"date":"2024-09-20","close":38350.0},{"date":"2024-09-23","close":40350.0},{"date":"2024-09-24","close":41500.0},{"date":"2024-09-25","close":41100.0},{"date":"2024-09-26","close":42300.0},{"date":"2024-09-27","close":43200.0},{"date":"2024-09-30","close":41200.0},{"date":"2024-10-02","close":40600.0},{"date":"2024-10-04","close":39000.0},{"date":"2024-10-07","close":41450.0},{"date":"2024-10-08","close":42350.0},{"date":"2024-10-10","close":42050.0},{"date":"2024-10-11","close":42550.0},{"date":"2024-10-14","close":40750.0},{"date":"2024-10-15","close":39600.0},{"date":"2024-10-16","close":39200.0},{"date":"2024-10-17","close":39100.0},{"date":"2024-10-18","close":37400.0},{"date":"2024-10-21","close":37450.0},{"date":"2024-10-22","close":35750.0},{"date":"2024-10-23","close":36800.0},{"date":"2024-10-24","close":36200.0},{"date":"2024-10-25","close":37150.0},{"date":"2024-10-28","close":38600.0},{"date":"2024-10-29","close":38150.0},{"date":"2024-10-30","close":37300.0},{"date":"2024-10-31","close":38100.0},{"date":"2024-11-01","close":36300.0},{"date":"2024-11-04","close":36550.0},{"date":"2024-11-05","close":35750.0},{"date":"2024-11-06","close":33550.0},{"date":"2024-11-07","close":33550.0},{"date":"2024-11-08","close":33200.0},{"date":"2024-11-11","close":31900.0},{"date":"2024-11-12","close":32150.0},{"date":"2024-11-13","close":30250.0},{"date":"2024-11-14","close":28100.0},{"date":"2024-11-15","close":27500.0},{"date":"2024-11-18","close":27400.0},{"date":"2024-11-19","close":26900.0},{"date":"2024-11-20","close":26650.0},{"date":"2024-11-21","close":26900.0},{"date":"2024-11-22","close":26600.0},{"date":"2024-11-25","close":27000.0},{"date":"2024-11-26","close":25950.0},{"date":"2024-11-27","close":25050.0},{"date":"2024-11-28","close":25800.0},{"date":"2024-11-29","close":24000.0},{"date":"2024-12-02","close":24500.0},{"date":"2024-12-03","close":24500.0},{"date":"2024-12-04","close":23950.0},{"date":"2024-12-05","close":23050.0},{"date":"2024-12-06","close":22700.0},{"date":"2024-12-09","close":21000.0},{"date":"2024-12-10","close":22300.0},{"date":"2024-12-11","close":23200.0},{"date":"2024-12-12","close":23450.0},{"date":"2024-12-13","close":23800.0},{"date":"2024-12-16","close":27400.0},{"date":"2024-12-17","close":25900.0},{"date":"2024-12-18","close":25900.0},{"date":"2024-12-19","close":25650.0},{"date":"2024-12-20","close":24750.0},{"date":"2024-12-23","close":25100.0},{"date":"2024-12-24","close":24700.0},{"date":"2024-12-26","close":23900.0},{"date":"2024-12-27","close":23600.0},{"date":"2024-12-30","close":23600.0},{"date":"2025-01-02","close":22750.0},{"date":"2025-01-03","close":24100.0},{"date":"2025-01-06","close":24450.0},{"date":"2025-01-07","close":24450.0},{"date":"2025-01-08","close":25100.0},{"date":"2025-01-09","close":24550.0},{"date":"2025-01-10","close":24250.0},{"date":"2025-01-13","close":23550.0},{"date":"2025-01-14","close":24250.0},{"date":"2025-01-15","close":23800.0},{"date":"2025-01-16","close":24050.0},{"date":"2025-01-17","close":23800.0},{"date":"2025-01-20","close":25250.0},{"date":"2025-01-21","close":24200.0},{"date":"2025-01-22","close":24250.0},{"date":"2025-01-23","close":23150.0},{"date":"2025-01-24","close":23050.0},{"date":"2025-01-31","close":22100.0},{"date":"2025-02-03","close":20300.0},{"date":"2025-02-04","close":21000.0},{"date":"2025-02-05","close":21250.0},{"date":"2025-02-06","close":22600.0},{"date":"2025-02-07","close":24100.0},{"date":"2025-02-10","close":25000.0},{"date":"2025-02-11","close":24700.0},{"date":"2025-02-12","close":24450.0},{"date":"2025-02-13","close":25300.0},{"date":"2025-02-14","close":25600.0},{"date":"2025-02-17","close":27950.0},{"date":"2025-02-18","close":29700.0},{"date":"2025-02-19","close":30500.0},{"date":"2025-02-20","close":30100.0},{"date":"2025-02-21","close":29800.0},{"date":"2025-02-24","close":30000.0},{"date":"2025-02-25","close":27950.0},{"date":"2025-02-26","close":28950.0},{"date":"2025-02-27","close":28150.0},{"date":"2025-02-28","close":27250.0},{"date":"2025-03-04","close":25700.0},{"date":"2025-03-05","close":26800.0},{"date":"2025-03-06","close":27050.0},{"date":"2025-03-07","close":27900.0},{"date":"2025-03-10","close":27950.0},{"date":"2025-03-11","close":27050.0},{"date":"2025-03-12","close":26700.0},{"date":"2025-03-13","close":26150.0},{"date":"2025-03-14","close":26100.0},{"date":"2025-03-17","close":26100.0},{"date":"2025-03-18","close":26550.0},{"date":"2025-03-19","close":26500.0},{"date":"2025-03-20","close":26450.0},{"date":"2025-03-21","close":25950.0},{"date":"2025-03-24","close":25750.0},{"date":"2025-03-25","close":25000.0},{"date":"2025-03-26","close":26300.0},{"date":"2025-03-27","close":25300.0},{"date":"2025-03-28","close":24050.0},{"date":"2025-03-31","close":22450.0},{"date":"2025-04-01","close":22300.0},{"date":"2025-04-02","close":21600.0},{"date":"2025-04-03","close":21250.0},{"date":"2025-04-04","close":22400.0},{"date":"2025-04-07","close":21050.0},{"date":"2025-04-08","close":20950.0},{"date":"2025-04-09","close":20250.0},{"date":"2025-04-10","close":22100.0},{"date":"2025-04-11","close":22300.0},{"date":"2025-04-14","close":22350.0},{"date":"2025-04-15","close":22550.0},{"date":"2025-04-16","close":21850.0},{"date":"2025-04-17","close":22150.0},{"date":"2025-04-18","close":22150.0},{"date":"2025-04-21","close":22100.0},{"date":"2025-04-22","close":21750.0},{"date":"2025-04-23","close":22800.0},{"date":"2025-04-24","close":22750.0},{"date":"2025-04-25","close":23050.0},{"date":"2025-04-28","close":23250.0},{"date":"2025-04-29","close":23450.0},{"date":"2025-04-30","close":22650.0},{"date":"2025-05-02","close":22650.0},{"date":"2025-05-07","close":22200.0},{"date":"2025-05-08","close":22650.0},{"date":"2025-05-09","close":22000.0},{"date":"2025-05-12","close":22300.0},{"date":"2025-05-13","close":22350.0},{"date":"2025-05-14","close":22300.0},{"date":"2025-05-15","close":21950.0},{"date":"2025-05-16","close":21000.0},{"date":"2025-05-19","close":21100.0},{"date":"2025-05-20","close":20200.0},{"date":"2025-05-21","close":20100.0},{"date":"2025-05-22","close":19960.0},{"date":"2025-05-23","close":19730.0},{"date":"2025-05-26","close":20250.0},{"date":"2025-05-27","close":19900.0},{"date":"2025-05-28","close":22100.0},{"date":"2025-05-29","close":22350.0},{"date":"2025-05-30","close":22050.0},{"date":"2025-06-02","close":21850.0},{"date":"2025-06-04","close":22250.0},{"date":"2025-06-05","close":22350.0},{"date":"2025-06-09","close":22050.0},{"date":"2025-06-10","close":22000.0},{"date":"2025-06-11","close":22400.0},{"date":"2025-06-12","close":22900.0},{"date":"2025-06-13","close":23000.0},{"date":"2025-06-16","close":22200.0},{"date":"2025-06-17","close":22200.0},{"date":"2025-06-18","close":22050.0},{"date":"2025-06-19","close":22300.0},{"date":"2025-06-20","close":23200.0},{"date":"2025-06-23","close":22200.0},{"date":"2025-06-24","close":23100.0},{"date":"2025-06-25","close":23100.0},{"date":"2025-06-26","close":22900.0},{"date":"2025-06-27","close":22150.0},{"date":"2025-06-30","close":21900.0},{"date":"2025-07-01","close":22150.0},{"date":"2025-07-02","close":22550.0},{"date":"2025-07-03","close":23350.0},{"date":"2025-07-04","close":23200.0},{"date":"2025-07-07","close":22700.0},{"date":"2025-07-08","close":22200.0},{"date":"2025-07-09","close":22150.0},{"date":"2025-07-10","close":23200.0},{"date":"2025-07-11","close":23400.0},{"date":"2025-07-14","close":22950.0},{"date":"2025-07-15","close":23000.0},{"date":"2025-07-16","close":22550.0},{"date":"2025-07-17","close":22650.0},{"date":"2025-07-18","close":23600.0},{"date":"2025-07-21","close":26450.0},{"date":"2025-07-22","close":25850.0},{"date":"2025-07-23","close":25200.0},{"date":"2025-07-24","close":25350.0},{"date":"2025-07-25","close":25200.0},{"date":"2025-07-28","close":25250.0},{"date":"2025-07-29","close":25050.0},{"date":"2025-07-30","close":25400.0},{"date":"2025-07-31","close":25000.0},{"date":"2025-08-01","close":24450.0},{"date":"2025-08-04","close":24750.0},{"date":"2025-08-05","close":25900.0},{"date":"2025-08-06","close":25950.0},{"date":"2025-08-07","close":25950.0},{"date":"2025-08-08","close":25800.0},{"date":"2025-08-11","close":26750.0},{"date":"2025-08-12","close":26600.0},{"date":"2025-08-13","close":27200.0},{"date":"2025-08-14","close":27150.0},{"date":"2025-08-18","close":26150.0},{"date":"2025-08-19","close":25650.0},{"date":"2025-08-20","close":25400.0},{"date":"2025-08-21","close":25750.0},{"date":"2025-08-22","close":25950.0},{"date":"2025-08-25","close":26700.0},{"date":"2025-08-26","close":26950.0},{"date":"2025-08-27","close":26950.0},{"date":"2025-08-28","close":26250.0},{"date":"2025-08-29","close":25950.0},{"date":"2025-09-01","close":24600.0},{"date":"2025-09-02","close":23950.0},{"date":"2025-09-03","close":24150.0},{"date":"2025-09-04","close":24250.0},{"date":"2025-09-05","close":24350.0},{"date":"2025-09-08","close":24100.0},{"date":"2025-09-09","close":24300.0},{"date":"2025-09-10","close":24150.0},{"date":"2025-09-11","close":23800.0},{"date":"2025-09-12","close":24100.0},{"date":"2025-09-15","close":23950.0},{"date":"2025-09-16","close":23550.0},{"date":"2025-09-17","close":24250.0},{"date":"2025-09-18","close":24200.0},{"date":"2025-09-19","close":24150.0},{"date":"2025-09-22","close":23850.0},{"date":"2025-09-23","close":24000.0},{"date":"2025-09-24","close":23650.0},{"date":"2025-09-25","close":23850.0},{"date":"2025-09-26","close":23100.0},{"date":"2025-09-29","close":22700.0},{"date":"2025-09-30","close":22600.0},{"date":"2025-10-01","close":22400.0},{"date":"2025-10-02","close":22450.0},{"date":"2025-10-10","close":22350.0},{"date":"2025-10-13","close":23000.0},{"date":"2025-10-14","close":24000.0},{"date":"2025-10-15","close":24200.0},{"date":"2025-10-16","close":25950.0},{"date":"2025-10-17","close":27100.0},{"date":"2025-10-20","close":26800.0},{"date":"2025-10-21","close":26850.0},{"date":"2025-10-22","close":26900.0},{"date":"2025-10-23","close":26000.0},{"date":"2025-10-24","close":28100.0},{"date":"2025-10-27","close":27500.0},{"date":"2025-10-28","close":27900.0},{"date":"2025-10-29","close":28200.0},{"date":"2025-10-30","close":26250.0},{"date":"2025-10-31","close":26000.0},{"date":"2025-11-03","close":26350.0},{"date":"2025-11-04","close":26350.0},{"date":"2025-11-05","close":25500.0},{"date":"2025-11-06","close":25700.0},{"date":"2025-11-07","close":24650.0},{"date":"2025-11-10","close":32000.0},{"date":"2025-11-11","close":35150.0},{"date":"2025-11-12","close":40200.0},{"date":"2025-11-13","close":40200.0},{"date":"2025-11-14","close":36950.0},{"date":"2025-11-17","close":37550.0},{"date":"2025-11-18","close":34900.0},{"date":"2025-11-19","close":33300.0},{"date":"2025-11-20","close":39000.0},{"date":"2025-11-21","close":41200.0},{"date":"2025-11-24","close":41000.0},{"date":"2025-11-25","close":42750.0},{"date":"2025-11-26","close":42800.0},{"date":"2025-11-27","close":39150.0},{"date":"2025-11-28","close":39100.0},{"date":"2025-12-01","close":42100.0},{"date":"2025-12-02","close":42250.0},{"date":"2025-12-03","close":42250.0},{"date":"2025-12-04","close":40450.0},{"date":"2025-12-05","close":40150.0},{"date":"2025-12-08","close":38000.0},{"date":"2025-12-09","close":36700.0},{"date":"2025-12-10","close":36750.0},{"date":"2025-12-11","close":36750.0},{"date":"2025-12-12","close":36000.0},{"date":"2025-12-15","close":34950.0},{"date":"2025-12-16","close":33650.0},{"date":"2025-12-17","close":34250.0},{"date":"2025-12-18","close":32150.0},{"date":"2025-12-19","close":31600.0},{"date":"2025-12-22","close":32400.0},{"date":"2025-12-23","close":32300.0},{"date":"2025-12-24","close":32600.0},{"date":"2025-12-26","close":32000.0},{"date":"2025-12-29","close":31650.0},{"date":"2025-12-30","close":30550.0},{"date":"2026-01-02","close":30000.0},{"date":"2026-01-05","close":30650.0},{"date":"2026-01-06","close":30350.0},{"date":"2026-01-07","close":29600.0},{"date":"2026-01-08","close":29000.0},{"date":"2026-01-09","close":28750.0},{"date":"2026-01-12","close":29900.0},{"date":"2026-01-13","close":30750.0},{"date":"2026-01-14","close":34000.0},{"date":"2026-01-15","close":34000.0},{"date":"2026-01-16","close":33750.0},{"date":"2026-01-19","close":34450.0},{"date":"2026-01-20","close":34250.0},{"date":"2026-01-21","close":33450.0},{"date":"2026-01-22","close":42350.0},{"date":"2026-01-23","close":38900.0},{"date":"2026-01-26","close":40750.0},{"date":"2026-01-27","close":40350.0},{"date":"2026-01-28","close":42800.0},{"date":"2026-01-29","close":40900.0},{"date":"2026-01-30","close":38850.0},{"date":"2026-02-02","close":36800.0},{"date":"2026-02-03","close":41950.0},{"date":"2026-02-04","close":47750.0},{"date":"2026-02-05","close":48850.0},{"date":"2026-02-06","close":46350.0},{"date":"2026-02-09","close":45250.0},{"date":"2026-02-10","close":45300.0},{"date":"2026-02-11","close":42500.0},{"date":"2026-02-12","close":43800.0},{"date":"2026-02-13","close":42450.0},{"date":"2026-02-19","close":44100.0},{"date":"2026-02-20","close":44250.0},{"date":"2026-02-23","close":44100.0},{"date":"2026-02-24","close":44650.0},{"date":"2026-02-25","close":45700.0},{"date":"2026-02-26","close":45500.0},{"date":"2026-02-27","close":44700.0},{"date":"2026-03-03","close":40150.0},{"date":"2026-03-04","close":33250.0},{"date":"2026-03-05","close":37250.0},{"date":"2026-03-06","close":41000.0},{"date":"2026-03-09","close":37550.0},{"date":"2026-03-10","close":37850.0},{"date":"2026-03-11","close":37500.0},{"date":"2026-03-12","close":38500.0},{"date":"2026-03-13","close":37250.0},{"date":"2026-03-16","close":36400.0},{"date":"2026-03-17","close":36800.0},{"date":"2026-03-18","close":39100.0},{"date":"2026-03-19","close":37550.0},{"date":"2026-03-20","close":40550.0},{"date":"2026-03-23","close":38850.0},{"date":"2026-03-24","close":39600.0},{"date":"2026-03-25","close":40850.0},{"date":"2026-03-26","close":40550.0},{"date":"2026-03-27","close":42100.0},{"date":"2026-03-30","close":42050.0},{"date":"2026-03-31","close":41400.0},{"date":"2026-04-01","close":42350.0},{"date":"2026-04-02","close":39250.0},{"date":"2026-04-03","close":40450.0},{"date":"2026-04-06","close":45450.0},{"date":"2026-04-07","close":45500.0},{"date":"2026-04-08","close":45100.0},{"date":"2026-04-09","close":44600.0},{"date":"2026-04-10","close":49150.0},{"date":"2026-04-13","close":47350.0},{"date":"2026-04-14","close":46000.0},{"date":"2026-04-15","close":46200.0},{"date":"2026-04-16","close":48850.0},{"date":"2026-04-17","close":52900.0},{"date":"2026-04-20","close":52500.0},{"date":"2026-04-21","close":56700.0},{"date":"2026-04-22","close":62100.0},{"date":"2026-04-23","close":63400.0},{"date":"2026-04-24","close":68100.0},{"date":"2026-04-27","close":67100.0},{"date":"2026-04-28","close":67400.0},{"date":"2026-04-29","close":68300.0},{"date":"2026-04-30","close":66700.0},{"date":"2026-05-04","close":78500.0},{"date":"2026-05-06","close":78500.0},{"date":"2026-05-07","close":74000.0},{"date":"2026-05-08","close":71400.0},{"date":"2026-05-11","close":75400.0},{"date":"2026-05-12","close":71900.0},{"date":"2026-05-13","close":67600.0},{"date":"2026-05-14","close":66900.0},{"date":"2026-05-15","close":61200.0},{"date":"2026-05-18","close":59800.0},{"date":"2026-05-19","close":56400.0},{"date":"2026-05-20","close":53800.0},{"date":"2026-05-21","close":57700.0},{"date":"2026-05-22","close":60100.0},{"date":"2026-05-26","close":58100.0},{"date":"2026-05-27","close":58200.0},{"date":"2026-05-28","close":57300.0},{"date":"2026-05-29","close":56100.0},{"date":"2026-06-01","close":64300.0},{"date":"2026-06-02","close":67300.0},{"date":"2026-06-04","close":61000.0},{"date":"2026-06-05","close":55300.0},{"date":"2026-06-08","close":47050.0},{"date":"2026-06-09","close":48950.0},{"date":"2026-06-10","close":45500.0},{"date":"2026-06-11","close":47950.0},{"date":"2026-06-12","close":56500.0},{"date":"2026-06-15","close":56800.0},{"date":"2026-06-16","close":57700.0},{"date":"2026-06-17","close":55200.0},{"date":"2026-06-18","close":51100.0},{"date":"2026-06-19","close":49200.0},{"date":"2026-06-22","close":47550.0},{"date":"2026-06-23","close":45000.0},{"date":"2026-06-24","close":45600.0},{"date":"2026-06-25","close":43200.0},{"date":"2026-06-26","close":42100.0},{"date":"2026-06-29","close":45050.0},{"date":"2026-06-30","close":44450.0},{"date":"2026-07-01","close":43700.0},{"date":"2026-07-02","close":39200.0},{"date":"2026-07-03","close":39750.0},{"date":"2026-07-06","close":37600.0},{"date":"2026-07-07","close":35800.0},{"date":"2026-07-08","close":32050.0},{"date":"2026-07-09","close":33300.0},{"date":"2026-07-10","close":35600.0},{"date":"2026-07-13","close":33850.0},{"date":"2026-07-14","close":31450.0},{"date":"2026-07-15","close":34200.0},{"date":"2026-07-16","close":32250.0},{"date":"2026-07-20","close":29900.0},{"date":"2026-07-21","close":29900.0},{"date":"2026-07-22","close":29850.0},{"date":"2026-07-23","close":33150.0},{"date":"2026-07-24","close":30150.0},{"date":"2026-07-27","close":29400.0},{"date":"2026-07-28","close":26550.0},{"date":"2026-07-29","close":24200.0},{"date":"2026-07-30","close":24350.0},{"date":"2026-07-31","close":27350.0},{"date":"2026-08-03","close":27600.0},{"date":"2026-08-04","close":30450.0},{"date":"2026-08-05","close":31250.0},{"date":"2026-08-06","close":31250.0},{"date":"2026-08-07","close":30600.0},{"date":"2026-08-10","close":32900.0},{"date":"2026-08-11","close":32400.0},{"date":"2026-08-12","close":33100.0},{"date":"2026-08-13","close":34650.0},{"date":"2026-08-14","close":34450.0},{"date":"2026-08-18","close":32350.0},{"date":"2026-08-19","close":31600.0},{"date":"2026-08-20","close":32000.0},{"date":"2026-08-21","close":29450.0},{"date":"2026-08-24","close":32350.0},{"date":"2026-08-25","close":31950.0},{"date":"2026-08-26","close":32900.0},{"date":"2026-08-27","close":35200.0},{"date":"2026-08-28","close":35300.0},{"date":"2026-08-31","close":37800.0},{"date":"2026-09-01","close":39850.0},{"date":"2026-09-02","close":36400.0},{"date":"2026-09-03","close":35650.0},{"date":"2026-09-04","close":36850.0},{"date":"2026-09-07","close":37850.0},{"date":"2026-09-08","close":36500.0},{"date":"2026-09-09","close":41650.0},{"date":"2026-09-10","close":41200.0},{"date":"2026-09-11","close":42200.0},{"date":"2026-09-14","close":37550.0},{"date":"2026-09-15","close":40000.0},{"date":"2026-09-16","close":38850.0},{"date":"2026-09-17","close":39700.0},{"date":"2026-09-18","close":42200.0},{"date":"2026-09-21","close":41700.0},{"date":"2026-09-22","close":40350.0},{"date":"2026-09-23","close":40100.0},{"date":"2026-09-28","close":42200.0},{"date":"2026-09-29","close":43200.0},{"date":"2026-09-30","close":42100.0},{"date":"2026-10-01","close":42750.0},{"date":"2026-10-02","close":51100.0},{"date":"2026-10-06","close":54400.0},{"date":"2026-10-07","close":53300.0},{"date":"2026-10-08","close":55500.0},{"date":"2026-10-12","close":54800.0},{"date":"2026-10-13","close":50800.0},{"date":"2026-10-14","close":55900.0},{"date":"2026-10-15","close":50500.0},{"date":"2026-10-16","close":49850.0},{"date":"2026-10-19","close":58700.0},{"date":"2026-10-20","close":56300.0},{"date":"2026-10-21","close":55800.0},{"date":"2026-10-22","close":52300.0},{"date":"2026-10-23","close":48400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11754.0,"foreign_net":18266.0,"institution_net":-6512.0},{"date":"2026-10-21","retail_net":87171.0,"foreign_net":-107138.0,"institution_net":19967.0},{"date":"2026-10-20","retail_net":47438.0,"foreign_net":-145691.0,"institution_net":98253.0},{"date":"2026-10-19","retail_net":-203107.0,"foreign_net":-7943.0,"institution_net":211050.0},{"date":"2026-10-16","retail_net":66675.0,"foreign_net":-125351.0,"institution_net":58676.0},{"date":"2026-10-15","retail_net":52427.0,"foreign_net":-124029.0,"institution_net":71602.0},{"date":"2026-10-14","retail_net":-137267.0,"foreign_net":-46707.0,"institution_net":183974.0},{"date":"2026-10-13","retail_net":86220.0,"foreign_net":26714.0,"institution_net":-112934.0},{"date":"2026-10-12","retail_net":-2617.0,"foreign_net":-96002.0,"institution_net":98619.0},{"date":"2026-10-08","retail_net":-25735.0,"foreign_net":-133854.0,"institution_net":159589.0},{"date":"2026-10-07","retail_net":-43047.0,"foreign_net":-61271.0,"institution_net":104318.0},{"date":"2026-10-06","retail_net":-90273.0,"foreign_net":-131540.0,"institution_net":221813.0},{"date":"2026-10-02","retail_net":-437470.0,"foreign_net":21772.0,"institution_net":415698.0},{"date":"2026-10-01","retail_net":6213.0,"foreign_net":-4084.0,"institution_net":-2129.0},{"date":"2026-09-30","retail_net":33594.0,"foreign_net":-37122.0,"institution_net":3528.0},{"date":"2026-09-29","retail_net":11967.0,"foreign_net":-38932.0,"institution_net":26965.0},{"date":"2026-09-28","retail_net":-136171.0,"foreign_net":55859.0,"institution_net":80312.0},{"date":"2026-09-23","retail_net":10180.0,"foreign_net":-3330.0,"institution_net":-6850.0},{"date":"2026-09-22","retail_net":61073.0,"foreign_net":-60590.0,"institution_net":-483.0},{"date":"2026-09-21","retail_net":48903.0,"foreign_net":-49372.0,"institution_net":469.0},{"date":"2026-09-18","retail_net":-101213.0,"foreign_net":48010.0,"institution_net":53203.0},{"date":"2026-09-17","retail_net":14940.0,"foreign_net":-5578.0,"institution_net":-9362.0},{"date":"2026-09-16","retail_net":37280.0,"foreign_net":693.0,"institution_net":-37973.0},{"date":"2026-09-15","retail_net":-50513.0,"foreign_net":-14770.0,"institution_net":65283.0},{"date":"2026-09-14","retail_net":130988.0,"foreign_net":-52849.0,"institution_net":-78139.0},{"date":"2026-09-11","retail_net":-19007.0,"foreign_net":40417.0,"institution_net":-21410.0},{"date":"2026-09-10","retail_net":24080.0,"foreign_net":-78448.0,"institution_net":54368.0},{"date":"2026-09-09","retail_net":-174564.0,"foreign_net":67035.0,"institution_net":107529.0},{"date":"2026-09-08","retail_net":-10000.0,"foreign_net":23794.0,"institution_net":-13794.0},{"date":"2026-09-07","retail_net":-13194.0,"foreign_net":-8498.0,"institution_net":21692.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-11754.0,"foreign_net":18266.0,"institution_net":-6512.0},"d3":{"retail_net":122855.0,"foreign_net":-234563.0,"institution_net":111708.0},"d7":{"retail_net":-98417.0,"foreign_net":-538593.0,"institution_net":637010.0},"d14":{"retail_net":-605126.0,"foreign_net":-916858.0,"institution_net":1521984.0},"d30":{"retail_net":-736783.0,"foreign_net":-1030539.0,"institution_net":1767322.0}},"analysis":"최근 5일 외국인 순매수 -36.79만, 기관 순매수 38.14만. 30일 누적: 외국인 -103.05만, 기관 176.73만.","foreign_flow":-367857.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":381434.0},"insider_trades":[],"price_analysis":{"current":49700.0,"low_30d":36500.0,"support":38920.0,"high_30d":60700.0,"change_1d":-5.0,"change_7d":-14.8,"change_30d":37.0,"resistance":58280.0,"position_in_range":55.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.52,"per":223.91,"quarter":"2024-Q2"},{"pbr":1.9,"per":180.89,"quarter":"2024-Q3"},{"pbr":1.05,"per":44.72,"quarter":"2024-Q4"},{"pbr":1.02,"per":null,"quarter":"2025-Q1"},{"pbr":1.05,"per":null,"quarter":"2025-Q2"},{"pbr":1.07,"per":null,"quarter":"2025-Q3"},{"pbr":1.45,"per":null,"quarter":"2025-Q4"},{"pbr":1.89,"per":null,"quarter":"2026-Q1"},{"pbr":2.02,"per":null,"quarter":"2026-Q2"},{"pbr":1.39,"per":null,"quarter":"현재"}],"timeline":[{"close":52800.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":41200.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23600.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":22450.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21900.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22600.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":30550.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":41400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":44450.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.55,"pbr_5y_low":1.02,"per_5y_avg":149.84,"per_5y_low":44.72,"current_pbr":1.39,"current_per":null,"pbr_5y_high":2.52,"per_5y_high":223.91,"pbr_5y_median":1.45,"per_5y_median":180.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +21.5%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"적자 (EPS -359, PBR 1.40x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"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":1.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-13.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-11.35,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.52,"per":223.91,"close":52800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.9,"per":180.89,"close":41200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.05,"per":44.72,"close":23600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.02,"per":null,"close":22450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":null,"close":21900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.07,"per":null,"close":22600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.45,"per":null,"close":30550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.89,"per":null,"close":41400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.02,"per":null,"close":44450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-1.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-358.67,"pbr":null,"per":null,"roa":-0.007637191828672838,"roe":-0.010045640239053534,"revenue":194197979593.0,"market_cap":null,"net_income":-18781791974.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.015696438950541354,"total_assets":2459253662254.0,"total_equity":1869646087960.0,"profit_margin":-0.09671466208537734,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-16896328507.0,"operating_margin":-0.08700568637434496},{"eps":-3065.0,"pbr":2.48,"per":null,"roa":0.0017003352902404455,"roe":0.0020780179399386145,"revenue":159848681509.0,"market_cap":4110700000000.0,"net_income":3863358483.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08920177651385372,"total_assets":2272115685168.0,"total_equity":1859155500416.0,"profit_margin":0.02416884797878349,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4980462163.0,"operating_margin":-0.03115735529366618},{"eps":-667.4601569408787,"pbr":null,"per":null,"roa":-0.016490202959221798,"roe":-0.0203079472632389,"revenue":170904016902.0,"market_cap":null,"net_income":-36421591157.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.08742872639189057,"total_assets":2208680587320.0,"total_equity":1793464927050.0,"profit_margin":-0.21311138156503903,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-33817736641.0,"operating_margin":-0.19787561026369443},{"eps":-449.25202871020684,"pbr":null,"per":null,"roa":-0.011051359427203712,"roe":-0.01366566556055399,"revenue":143705956170.0,"market_cap":null,"net_income":-24525779513.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.11243529106675301,"total_assets":2219254533757.0,"total_equity":1794700697476.0,"profit_margin":-0.17066640914999173,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-34283273043.0,"operating_margin":-0.2385654287178179},{"eps":-942.5124194165156,"pbr":null,"per":null,"roa":-0.023776239594974248,"roe":-0.02906961327035118,"revenue":204945979311.0,"market_cap":null,"net_income":-51366582409.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.05964277856581463,"total_assets":2160416587485.0,"total_equity":1767019806259.0,"profit_margin":-0.2506347408311563,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-31103338140.0,"operating_margin":-0.15176359275046583},{"eps":-1004.8575989109933,"pbr":null,"per":null,"roa":-0.024431119921557085,"roe":-0.029287238755313603,"revenue":157974854210.0,"market_cap":null,"net_income":-54836099010.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.1485487660574433,"total_assets":2244518433296.0,"total_equity":1872354695782.0,"profit_margin":-0.3471191619971681,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-46022018318.0,"operating_margin":-0.2913249614829317},{"eps":270.78269312028493,"pbr":null,"per":null,"roa":0.006474920547479788,"roe":0.007768800321141167,"revenue":186396087415.0,"market_cap":null,"net_income":14775917991.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.10953788993725912,"total_assets":2282023058453.0,"total_equity":1901956206905.0,"profit_margin":0.07927161023558547,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-40064887693.0,"operating_margin":-0.21494489636897726},{"eps":119.9058250550932,"pbr":null,"per":null,"roa":0.002776360206380755,"roe":0.003551564204290734,"revenue":211447693928.0,"market_cap":null,"net_income":6542953751.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.05791672495217661,"total_assets":2356666017602.0,"total_equity":1842273819264.0,"profit_margin":0.030943604205151274,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-31737988162.0,"operating_margin":-0.15009853062198492},{"eps":147.21031786611996,"pbr":null,"per":null,"roa":0.00343544330557584,"roe":0.004506137719413025,"revenue":262700694495.0,"market_cap":null,"net_income":8032889987.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08337349810629019,"total_assets":2338239718281.0,"total_equity":1782655233193.0,"profit_margin":0.030578107158954964,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3032433387.0,"operating_margin":0.011543301751940046},{"eps":-10.146747569285468,"pbr":null,"per":null,"roa":-0.0002199686000569153,"roe":-0.000279444495714953,"revenue":241707544353.0,"market_cap":null,"net_income":-553353796.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09193182765759295,"total_assets":2515603571859.0,"total_equity":1980192147225.0,"profit_margin":-0.0022893526037063142,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4325792627.0,"operating_margin":0.017896804332604647},{"eps":-29.204734046251364,"pbr":null,"per":null,"roa":-0.0006661635667972768,"roe":-0.0008106628551553346,"revenue":229537005706.0,"market_cap":null,"net_income":-1593627533.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07100818413949517,"total_assets":2392246607934.0,"total_equity":1965832679844.0,"profit_margin":-0.006942791329434613,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1131776645.0,"operating_margin":0.004930693600009856},{"eps":127.95013745015036,"pbr":null,"per":null,"roa":0.002871220958341267,"roe":0.003519524371575292,"revenue":217671724682.0,"market_cap":null,"net_income":6981911274.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08519419548446981,"total_assets":2431687207394.0,"total_equity":1983765570822.0,"profit_margin":0.032075416704672975,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3035130777.0,"operating_margin":0.013943615237275626}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":235.809,"per":223.91,"date":"2024-06","close":52800.0,"source":"reported"},{"eps":235.809,"per":162.84,"date":"2024-07","close":38400.0,"source":"reported"},{"eps":235.809,"per":166.02,"date":"2024-08","close":39150.0,"source":"reported"},{"eps":227.7647,"per":180.89,"date":"2024-09","close":41200.0,"source":"reported"},{"eps":227.7647,"per":167.28,"date":"2024-10","close":38100.0,"source":"reported"},{"eps":227.7647,"per":105.37,"date":"2024-11","close":24000.0,"source":"reported"},{"eps":527.7521,"per":44.72,"date":"2024-12","close":23600.0,"source":"reported"},{"eps":527.7521,"per":41.88,"date":"2025-01","close":22100.0,"source":"reported"},{"eps":527.7521,"per":51.63,"date":"2025-02","close":27250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":127.17,"std":64.02,"count":9,"current":51.63,"lower_1sd":63.15,"upper_1sd":191.19},"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":"롯데에너지머티리얼즈","phase":"above-fold","symbol_resolved":true}