{"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":"2026-10-23T09:49:47.173055+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":81.5,"direction":"higher_better","percentile":87},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":113.5,"direction":"higher_better","percentile":90}],"summary":"매출 +81.5%","percentile":88},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":25.0,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.6,"direction":"higher_better","percentile":24}],"summary":"RSI 25","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -489원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -489, PBR 0.30x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-18.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.31,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.07,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-328.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.23,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 3.3x, 순차입금비율 -0.1x","percentile":68}},"signals":[],"summary":"NE능률(053290)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 206.89억. 현재가 1,254원, 전일 대비 -2.6%, 30일 -23.6%. ROE 0.7%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2504.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 82% 성장"],"portfolio":null,"technical":{"macd":-83.0814433175824,"grade":"D","trend":"하락","atr_14":125.85714285714286,"rsi_14":24.954792043399635,"sma_20":1488.0,"sma_60":1643.6166666666666,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-83.08)가 시그널선(-68.86)을 하회합니다(데드크로스). 현재가가 SMA20(1488)과 SMA60(1644) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1254~1722 (현재 위치 0%).","bb_lower":1253.7044601363482,"bb_upper":1722.2955398636518,"macd_signal":-68.85882477401034},"change_pct":4.9,"chart_data":[{"date":"2024-10-23","open":3410,"high":3580,"low":3410,"close":3465,"volume":50287,"rsi_14":31.37,"sma_20":3706.75,"sma_60":3609.42,"sma_120":3925.12},{"date":"2024-10-24","open":3430,"high":4025,"low":3400,"close":3500,"volume":3294900,"rsi_14":37.93,"sma_20":3699.25,"sma_60":3608.67,"sma_120":3914.71},{"date":"2024-10-25","open":3520,"high":3650,"low":3435,"close":3460,"volume":362399,"rsi_14":34.67,"sma_20":3675.5,"sma_60":3606.75,"sma_120":3903.46},{"date":"2024-10-28","open":3405,"high":3510,"low":3405,"close":3425,"volume":144998,"rsi_14":27.08,"sma_20":3657.0,"sma_60":3603.83,"sma_120":3893.17},{"date":"2024-10-29","open":3415,"high":3700,"low":3415,"close":3550,"volume":253936,"rsi_14":38.32,"sma_20":3641.5,"sma_60":3604.0,"sma_120":3883.25},{"date":"2024-10-30","open":3520,"high":3580,"low":3490,"close":3565,"volume":64195,"rsi_14":37.2,"sma_20":3628.75,"sma_60":3605.08,"sma_120":3873.75},{"date":"2024-10-31","open":3505,"high":3590,"low":3450,"close":3560,"volume":113121,"rsi_14":26.76,"sma_20":3619.25,"sma_60":3606.58,"sma_120":3864.12},{"date":"2024-11-01","open":3560,"high":3640,"low":3500,"close":3570,"volume":126975,"rsi_14":35.71,"sma_20":3614.0,"sma_60":3608.25,"sma_120":3855.38},{"date":"2024-11-04","open":3590,"high":3755,"low":3565,"close":3670,"volume":219372,"rsi_14":47.62,"sma_20":3613.0,"sma_60":3610.75,"sma_120":3847.62},{"date":"2024-11-05","open":3690,"high":4105,"low":3675,"close":3780,"volume":2416701,"rsi_14":55.41,"sma_20":3614.25,"sma_60":3617.0,"sma_120":3840.58},{"date":"2024-11-06","open":3780,"high":3810,"low":3675,"close":3725,"volume":327959,"rsi_14":62.6,"sma_20":3613.25,"sma_60":3631.08,"sma_120":3833.46},{"date":"2024-11-07","open":3730,"high":3765,"low":3655,"close":3705,"volume":153065,"rsi_14":60.45,"sma_20":3609.75,"sma_60":3643.67,"sma_120":3826.42},{"date":"2024-11-08","open":3650,"high":3815,"low":3650,"close":3725,"volume":112593,"rsi_14":61.03,"sma_20":3601.5,"sma_60":3656.58,"sma_120":3819.83},{"date":"2024-11-11","open":3725,"high":3830,"low":3580,"close":3600,"volume":120706,"rsi_14":56.85,"sma_20":3595.0,"sma_60":3666.08,"sma_120":3811.46},{"date":"2024-11-12","open":3605,"high":3620,"low":3460,"close":3510,"volume":124772,"rsi_14":52.87,"sma_20":3585.5,"sma_60":3672.58,"sma_120":3801.33},{"date":"2024-11-13","open":3500,"high":3520,"low":3370,"close":3375,"volume":91414,"rsi_14":42.94,"sma_20":3569.25,"sma_60":3675.75,"sma_120":3790.46},{"date":"2024-11-14","open":3365,"high":3470,"low":3340,"close":3370,"volume":71587,"rsi_14":44.71,"sma_20":3559.75,"sma_60":3679.75,"sma_120":3780.12},{"date":"2024-11-15","open":3370,"high":3445,"low":3270,"close":3425,"volume":92078,"rsi_14":50.0,"sma_20":3552.75,"sma_60":3682.58,"sma_120":3770.29},{"date":"2024-11-18","open":3425,"high":3550,"low":3400,"close":3475,"volume":52266,"rsi_14":45.28,"sma_20":3547.75,"sma_60":3682.25,"sma_120":3761.54},{"date":"2024-11-19","open":3470,"high":3500,"low":3405,"close":3475,"volume":44818,"rsi_14":44.23,"sma_20":3546.5,"sma_60":3667.17,"sma_120":3752.92},{"date":"2024-11-20","open":3445,"high":3490,"low":3420,"close":3425,"volume":34003,"rsi_14":41.82,"sma_20":3544.5,"sma_60":3653.08,"sma_120":3743.83},{"date":"2024-11-21","open":3450,"high":3600,"low":3405,"close":3425,"volume":61353,"rsi_14":41.1,"sma_20":3540.75,"sma_60":3643.5,"sma_120":3735.17},{"date":"2024-11-22","open":3405,"high":3590,"low":3400,"close":3485,"volume":37677,"rsi_14":38.06,"sma_20":3542.0,"sma_60":3640.58,"sma_120":3727.08},{"date":"2024-11-25","open":3460,"high":3685,"low":3460,"close":3650,"volume":154882,"rsi_14":42.17,"sma_20":3553.25,"sma_60":3639.92,"sma_120":3720.58},{"date":"2024-11-26","open":3650,"high":3695,"low":3610,"close":3670,"volume":62026,"rsi_14":46.54,"sma_20":3559.25,"sma_60":3639.08,"sma_120":3714.62},{"date":"2024-11-27","open":3700,"high":3755,"low":3635,"close":3700,"volume":120054,"rsi_14":49.69,"sma_20":3566.0,"sma_60":3625.5,"sma_120":3709.08},{"date":"2024-11-28","open":3665,"high":3760,"low":3660,"close":3680,"volume":121556,"rsi_14":47.2,"sma_20":3572.0,"sma_60":3614.42,"sma_120":3702.96},{"date":"2024-11-29","open":3700,"high":3740,"low":3360,"close":3400,"volume":279746,"rsi_14":39.58,"sma_20":3563.5,"sma_60":3604.92,"sma_120":3695.29},{"date":"2024-12-02","open":3410,"high":3455,"low":3285,"close":3285,"volume":40212,"rsi_14":38.58,"sma_20":3544.25,"sma_60":3595.08,"sma_120":3686.58},{"date":"2024-12-03","open":3220,"high":3445,"low":3220,"close":3305,"volume":114637,"rsi_14":45.98,"sma_20":3520.5,"sma_60":3586.58,"sma_120":3678.04},{"date":"2024-12-04","open":3210,"high":3600,"low":3210,"close":3370,"volume":349384,"rsi_14":50.0,"sma_20":3502.75,"sma_60":3579.75,"sma_120":3670.67},{"date":"2024-12-05","open":3400,"high":3495,"low":3355,"close":3385,"volume":191142,"rsi_14":47.75,"sma_20":3486.75,"sma_60":3576.0,"sma_120":3663.5},{"date":"2024-12-06","open":3485,"high":3605,"low":3255,"close":3390,"volume":555156,"rsi_14":44.97,"sma_20":3470.0,"sma_60":3574.58,"sma_120":3656.29},{"date":"2024-12-09","open":3300,"high":3390,"low":3065,"close":3080,"volume":242821,"rsi_14":32.9,"sma_20":3444.0,"sma_60":3569.83,"sma_120":3645.62},{"date":"2024-12-10","open":3080,"high":3440,"low":3080,"close":3395,"volume":186733,"rsi_14":48.94,"sma_20":3438.25,"sma_60":3570.0,"sma_120":3637.67},{"date":"2024-12-11","open":3365,"high":3870,"low":3365,"close":3870,"volume":758336,"rsi_14":61.74,"sma_20":3463.0,"sma_60":3579.5,"sma_120":3633.38},{"date":"2024-12-12","open":3855,"high":4100,"low":3765,"close":3870,"volume":658065,"rsi_14":60.49,"sma_20":3488.0,"sma_60":3587.58,"sma_120":3628.79},{"date":"2024-12-13","open":3800,"high":4165,"low":3785,"close":4060,"volume":798660,"rsi_14":61.02,"sma_20":3519.75,"sma_60":3595.75,"sma_120":3625.88},{"date":"2024-12-16","open":4060,"high":4065,"low":3860,"close":4010,"volume":201900,"rsi_14":58.99,"sma_20":3546.5,"sma_60":3604.17,"sma_120":3622.83},{"date":"2024-12-17","open":4060,"high":4070,"low":3845,"close":3975,"volume":156754,"rsi_14":57.26,"sma_20":3571.5,"sma_60":3611.42,"sma_120":3620.12},{"date":"2024-12-18","open":4020,"high":4020,"low":3850,"close":3945,"volume":106818,"rsi_14":56.96,"sma_20":3597.5,"sma_60":3616.25,"sma_120":3619.25},{"date":"2024-12-19","open":3945,"high":3945,"low":3835,"close":3880,"volume":95536,"rsi_14":64.2,"sma_20":3620.25,"sma_60":3620.08,"sma_120":3618.79},{"date":"2024-12-20","open":3850,"high":3870,"low":3745,"close":3745,"volume":93784,"rsi_14":63.45,"sma_20":3633.25,"sma_60":3616.92,"sma_120":3617.5},{"date":"2024-12-23","open":3700,"high":3840,"low":3655,"close":3805,"volume":52978,"rsi_14":64.29,"sma_20":3641.0,"sma_60":3617.08,"sma_120":3617.25},{"date":"2024-12-24","open":3770,"high":3820,"low":3715,"close":3715,"volume":41550,"rsi_14":59.72,"sma_20":3643.25,"sma_60":3614.67,"sma_120":3615.83},{"date":"2024-12-26","open":3720,"high":3860,"low":3680,"close":3795,"volume":103160,"rsi_14":61.14,"sma_20":3648.0,"sma_60":3614.25,"sma_120":3615.21},{"date":"2024-12-27","open":3720,"high":3765,"low":3600,"close":3645,"volume":78032,"rsi_14":56.42,"sma_20":3646.25,"sma_60":3612.5,"sma_120":3614.54},{"date":"2024-12-30","open":3640,"high":3720,"low":3560,"close":3640,"volume":41913,"rsi_14":66.67,"sma_20":3658.25,"sma_60":3611.92,"sma_120":3614.75},{"date":"2025-01-02","open":3640,"high":3770,"low":3600,"close":3745,"volume":72428,"rsi_14":61.9,"sma_20":3681.25,"sma_60":3612.83,"sma_120":3615.71},{"date":"2025-01-03","open":3755,"high":3805,"low":3710,"close":3800,"volume":66076,"rsi_14":46.67,"sma_20":3706.0,"sma_60":3613.58,"sma_120":3617.42},{"date":"2025-01-06","open":3915,"high":4100,"low":3835,"close":3895,"volume":313329,"rsi_14":51.09,"sma_20":3732.25,"sma_60":3616.08,"sma_120":3618.92},{"date":"2025-01-07","open":3895,"high":3930,"low":3845,"close":3890,"volume":105419,"rsi_14":41.15,"sma_20":3757.5,"sma_60":3618.0,"sma_120":3619.92},{"date":"2025-01-08","open":3890,"high":3945,"low":3805,"close":3860,"volume":61803,"rsi_14":42.02,"sma_20":3781.0,"sma_60":3617.5,"sma_120":3620.58},{"date":"2025-01-09","open":3825,"high":3880,"low":3765,"close":3865,"volume":55968,"rsi_14":43.96,"sma_20":3820.25,"sma_60":3619.75,"sma_120":3621.46},{"date":"2025-01-10","open":3835,"high":3920,"low":3835,"close":3915,"volume":56196,"rsi_14":48.39,"sma_20":3846.25,"sma_60":3623.33,"sma_120":3622.88},{"date":"2025-01-13","open":3920,"high":3975,"low":3870,"close":3910,"volume":78480,"rsi_14":51.72,"sma_20":3848.25,"sma_60":3626.83,"sma_120":3624.12},{"date":"2025-01-14","open":3910,"high":4055,"low":3910,"close":4015,"volume":119048,"rsi_14":66.07,"sma_20":3855.5,"sma_60":3634.42,"sma_120":3626.08},{"date":"2025-01-15","open":3975,"high":3990,"low":3690,"close":3820,"volume":169746,"rsi_14":50.77,"sma_20":3843.5,"sma_60":3638.67,"sma_120":3626.67},{"date":"2025-01-16","open":3785,"high":4245,"low":3785,"close":4130,"volume":1231193,"rsi_14":67.36,"sma_20":3849.5,"sma_60":3647.92,"sma_120":3630.5},{"date":"2025-01-17","open":4095,"high":4235,"low":3785,"close":4095,"volume":397126,"rsi_14":63.04,"sma_20":3855.5,"sma_60":3657.83,"sma_120":3634.42},{"date":"2025-01-20","open":4040,"high":4410,"low":3950,"close":4260,"volume":625511,"rsi_14":76.39,"sma_20":3871.25,"sma_60":3671.08,"sma_120":3640.25},{"date":"2025-01-21","open":4160,"high":4250,"low":4040,"close":4060,"volume":218933,"rsi_14":65.44,"sma_20":3880.25,"sma_60":3680.42,"sma_120":3644.54},{"date":"2025-01-22","open":4020,"high":4115,"low":3970,"close":3980,"volume":82188,"rsi_14":58.8,"sma_20":3892.0,"sma_60":3689.08,"sma_120":3647.92},{"date":"2025-01-23","open":3945,"high":4155,"low":3945,"close":4120,"volume":172795,"rsi_14":61.27,"sma_20":3907.75,"sma_60":3700.67,"sma_120":3652.25},{"date":"2025-01-24","open":4100,"high":4100,"low":3795,"close":3845,"volume":404426,"rsi_14":48.44,"sma_20":3914.25,"sma_60":3705.58,"sma_120":3654.79},{"date":"2025-01-31","open":3845,"high":4020,"low":3845,"close":3940,"volume":179293,"rsi_14":51.48,"sma_20":3921.5,"sma_60":3711.83,"sma_120":3658.46},{"date":"2025-02-03","open":3940,"high":3950,"low":3800,"close":3840,"volume":137049,"rsi_14":49.43,"sma_20":3931.25,"sma_60":3716.5,"sma_120":3661.54},{"date":"2025-02-04","open":3850,"high":4030,"low":3850,"close":3970,"volume":104766,"rsi_14":52.79,"sma_20":3947.75,"sma_60":3723.17,"sma_120":3665.71},{"date":"2025-02-05","open":3980,"high":4075,"low":3960,"close":4075,"volume":96577,"rsi_14":54.12,"sma_20":3964.25,"sma_60":3729.92,"sma_120":3670.33},{"date":"2025-02-06","open":4075,"high":4085,"low":3955,"close":3955,"volume":78832,"rsi_14":51.09,"sma_20":3972.0,"sma_60":3732.83,"sma_120":3674.92},{"date":"2025-02-07","open":3930,"high":3970,"low":3840,"close":3900,"volume":78809,"rsi_14":47.13,"sma_20":3972.25,"sma_60":3735.75,"sma_120":3683.42},{"date":"2025-02-10","open":3860,"high":4035,"low":3855,"close":4030,"volume":75424,"rsi_14":55.41,"sma_20":3979.25,"sma_60":3741.17,"sma_120":3692.42},{"date":"2025-02-11","open":4075,"high":4075,"low":3880,"close":4020,"volume":121466,"rsi_14":46.65,"sma_20":3987.25,"sma_60":3746.08,"sma_120":3701.33},{"date":"2025-02-12","open":3980,"high":4055,"low":3955,"close":3975,"volume":93837,"rsi_14":46.36,"sma_20":3992.75,"sma_60":3752.33,"sma_120":3709.21},{"date":"2025-02-13","open":3985,"high":4220,"low":3985,"close":4110,"volume":204255,"rsi_14":45.37,"sma_20":4002.5,"sma_60":3762.33,"sma_120":3717.46},{"date":"2025-02-14","open":4050,"high":4105,"low":3995,"close":4005,"volume":71019,"rsi_14":48.2,"sma_20":4007.25,"sma_60":3772.83,"sma_120":3724.29},{"date":"2025-02-17","open":4000,"high":4090,"low":3890,"close":3975,"volume":89771,"rsi_14":49.83,"sma_20":4005.25,"sma_60":3782.92,"sma_120":3731.33},{"date":"2025-02-18","open":3945,"high":3980,"low":3905,"close":3965,"volume":39765,"rsi_14":44.24,"sma_20":4012.5,"sma_60":3791.92,"sma_120":3737.25},{"date":"2025-02-19","open":3930,"high":4025,"low":3930,"close":4020,"volume":61700,"rsi_14":57.78,"sma_20":4007.0,"sma_60":3801.0,"sma_120":3741.62},{"date":"2025-02-20","open":4020,"high":4135,"low":3990,"close":4000,"volume":92785,"rsi_14":52.86,"sma_20":4002.25,"sma_60":3809.75,"sma_120":3738.46},{"date":"2025-02-21","open":4000,"high":4215,"low":3975,"close":4215,"volume":150684,"rsi_14":66.09,"sma_20":4000.0,"sma_60":3822.92,"sma_120":3738.0},{"date":"2025-02-24","open":4150,"high":4315,"low":4080,"close":4210,"volume":219829,"rsi_14":61.54,"sma_20":4007.5,"sma_60":3836.0,"sma_120":3739.75},{"date":"2025-02-25","open":4300,"high":4440,"low":4210,"close":4415,"volume":310004,"rsi_14":64.91,"sma_20":4029.25,"sma_60":3851.5,"sma_120":3746.04},{"date":"2025-02-26","open":4355,"high":4355,"low":4110,"close":4130,"volume":228448,"rsi_14":56.7,"sma_20":4029.75,"sma_60":3859.5,"sma_120":3749.71},{"date":"2025-02-27","open":4135,"high":4250,"low":4135,"close":4180,"volume":70492,"rsi_14":60.77,"sma_20":4046.5,"sma_60":3868.0,"sma_120":3753.54},{"date":"2025-02-28","open":4180,"high":4185,"low":4050,"close":4120,"volume":93704,"rsi_14":53.66,"sma_20":4055.5,"sma_60":3875.0,"sma_120":3750.25},{"date":"2025-03-04","open":4060,"high":4135,"low":3975,"close":4060,"volume":60887,"rsi_14":51.56,"sma_20":4066.5,"sma_60":3881.33,"sma_120":3747.88},{"date":"2025-03-05","open":4015,"high":4120,"low":4015,"close":4085,"volume":177106,"rsi_14":54.37,"sma_20":4072.25,"sma_60":3892.75,"sma_120":3748.83},{"date":"2025-03-06","open":4100,"high":4185,"low":4040,"close":4145,"volume":110035,"rsi_14":51.48,"sma_20":4075.75,"sma_60":3907.08,"sma_120":3751.08},{"date":"2025-03-07","open":4160,"high":5360,"low":4110,"close":4730,"volume":14559211,"rsi_14":71.77,"sma_20":4114.5,"sma_60":3930.83,"sma_120":3758.71},{"date":"2025-03-10","open":5130,"high":5500,"low":4705,"close":4730,"volume":8390157,"rsi_14":73.09,"sma_20":4156.0,"sma_60":3953.5,"sma_120":3766.62},{"date":"2025-03-11","open":4660,"high":5180,"low":4590,"close":4830,"volume":7810626,"rsi_14":75.07,"sma_20":4196.0,"sma_60":3977.58,"sma_120":3776.79},{"date":"2025-03-12","open":4850,"high":5000,"low":4765,"close":4915,"volume":2097304,"rsi_14":75.5,"sma_20":4240.75,"sma_60":4003.0,"sma_120":3788.79},{"date":"2025-03-13","open":4880,"high":5610,"low":4865,"close":4960,"volume":11572038,"rsi_14":76.97,"sma_20":4290.0,"sma_60":4034.33,"sma_120":3802.08},{"date":"2025-03-14","open":4965,"high":5100,"low":4805,"close":4910,"volume":1566981,"rsi_14":71.52,"sma_20":4330.0,"sma_60":4059.58,"sma_120":3814.79},{"date":"2025-03-17","open":4920,"high":5010,"low":4660,"close":4680,"volume":1221599,"rsi_14":62.77,"sma_20":4363.75,"sma_60":4073.08,"sma_120":3826.29},{"date":"2025-03-18","open":4635,"high":5050,"low":4630,"close":4860,"volume":2348409,"rsi_14":62.26,"sma_20":4408.0,"sma_60":4089.58,"sma_120":3838.58},{"date":"2025-03-19","open":4200,"high":4330,"low":3800,"close":3800,"volume":4078090,"rsi_14":43.63,"sma_20":4399.75,"sma_60":4085.25,"sma_120":3840.5},{"date":"2025-03-20","open":3760,"high":4060,"low":3715,"close":3825,"volume":1233175,"rsi_14":43.08,"sma_20":4390.0,"sma_60":4082.17,"sma_120":3843.17},{"date":"2025-03-21","open":4185,"high":4740,"low":4090,"close":4485,"volume":4487852,"rsi_14":55.77,"sma_20":4414.25,"sma_60":4090.67,"sma_120":3851.04},{"date":"2025-03-24","open":4680,"high":5140,"low":3915,"close":4070,"volume":5907443,"rsi_14":50.14,"sma_20":4407.0,"sma_60":4092.75,"sma_120":3854.5},{"date":"2025-03-25","open":4105,"high":4465,"low":3975,"close":4355,"volume":1854139,"rsi_14":53.57,"sma_20":4414.25,"sma_60":4100.67,"sma_120":3860.38},{"date":"2025-03-26","open":4385,"high":4490,"low":3960,"close":4120,"volume":2123281,"rsi_14":49.68,"sma_20":4399.5,"sma_60":4106.92,"sma_120":3861.92},{"date":"2025-03-27","open":4020,"high":4285,"low":3970,"close":4180,"volume":727467,"rsi_14":41.98,"sma_20":4402.0,"sma_60":4113.17,"sma_120":3865.12},{"date":"2025-03-28","open":4195,"high":4265,"low":4130,"close":4170,"volume":360941,"rsi_14":41.86,"sma_20":4401.5,"sma_60":4120.75,"sma_120":3867.71},{"date":"2025-03-31","open":4280,"high":4390,"low":4050,"close":4325,"volume":700810,"rsi_14":42.78,"sma_20":4411.75,"sma_60":4129.58,"sma_120":3871.92},{"date":"2025-04-01","open":4275,"high":5120,"low":4120,"close":4800,"volume":4367871,"rsi_14":48.52,"sma_20":4448.75,"sma_60":4148.83,"sma_120":3880.67},{"date":"2025-04-02","open":4830,"high":5350,"low":4830,"close":5140,"volume":6071391,"rsi_14":52.15,"sma_20":4501.5,"sma_60":4173.83,"sma_120":3892.88},{"date":"2025-04-03","open":5230,"high":5380,"low":4850,"close":5000,"volume":5162537,"rsi_14":51.05,"sma_20":4544.25,"sma_60":4194.75,"sma_120":3903.79},{"date":"2025-04-04","open":5180,"high":5570,"low":3500,"close":3500,"volume":8026715,"rsi_14":39.35,"sma_20":4482.75,"sma_60":4189.75,"sma_120":3901.67},{"date":"2025-04-07","open":3040,"high":3250,"low":2835,"close":3080,"volume":6602962,"rsi_14":34.6,"sma_20":4400.25,"sma_60":4176.17,"sma_120":3896.12},{"date":"2025-04-08","open":3105,"high":3185,"low":2900,"close":2915,"volume":1503580,"rsi_14":40.94,"sma_20":4304.5,"sma_60":4159.92,"sma_120":3888.96},{"date":"2025-04-09","open":2890,"high":2955,"low":2745,"close":2815,"volume":718606,"rsi_14":39.82,"sma_20":4199.5,"sma_60":4142.5,"sma_120":3880.0},{"date":"2025-04-10","open":2945,"high":3155,"low":2840,"close":3045,"volume":1564312,"rsi_14":34.11,"sma_20":4103.75,"sma_60":4128.83,"sma_120":3874.29},{"date":"2025-04-11","open":3045,"high":3055,"low":2910,"close":3020,"volume":636502,"rsi_14":37.32,"sma_20":4009.25,"sma_60":4113.92,"sma_120":3868.62},{"date":"2025-04-14","open":3050,"high":3065,"low":2900,"close":2945,"volume":501499,"rsi_14":32.06,"sma_20":3922.5,"sma_60":4097.83,"sma_120":3862.33},{"date":"2025-04-15","open":2945,"high":3010,"low":2875,"close":2990,"volume":717054,"rsi_14":34.89,"sma_20":3829.0,"sma_60":4080.75,"sma_120":3857.58},{"date":"2025-04-16","open":2990,"high":2990,"low":2885,"close":2925,"volume":315455,"rsi_14":33.24,"sma_20":3785.25,"sma_60":4065.83,"sma_120":3852.25},{"date":"2025-04-17","open":2920,"high":2925,"low":2820,"close":2825,"volume":299444,"rsi_14":32.46,"sma_20":3735.25,"sma_60":4044.08,"sma_120":3846.0},{"date":"2025-04-18","open":2800,"high":2865,"low":2780,"close":2835,"volume":294652,"rsi_14":29.81,"sma_20":3652.75,"sma_60":4023.08,"sma_120":3840.46},{"date":"2025-04-21","open":2825,"high":2890,"low":2750,"close":2795,"volume":249347,"rsi_14":19.2,"sma_20":3589.0,"sma_60":3998.67,"sma_120":3834.88},{"date":"2025-04-22","open":2795,"high":2805,"low":2710,"close":2770,"volume":183373,"rsi_14":9.69,"sma_20":3509.75,"sma_60":3977.17,"sma_120":3828.79},{"date":"2025-04-23","open":2735,"high":2790,"low":2735,"close":2755,"volume":177563,"rsi_14":10.12,"sma_20":3441.5,"sma_60":3956.75,"sma_120":3822.92},{"date":"2025-04-24","open":2790,"high":2850,"low":2755,"close":2840,"volume":195484,"rsi_14":26.43,"sma_20":3374.5,"sma_60":3935.42,"sma_120":3818.04},{"date":"2025-04-25","open":2840,"high":2870,"low":2760,"close":2820,"volume":188974,"rsi_14":37.0,"sma_20":3307.0,"sma_60":3918.33,"sma_120":3811.96},{"date":"2025-04-28","open":2810,"high":2845,"low":2795,"close":2815,"volume":113741,"rsi_14":44.05,"sma_20":3231.5,"sma_60":3899.58,"sma_120":3805.71},{"date":"2025-04-29","open":2810,"high":2825,"low":2760,"close":2785,"volume":155086,"rsi_14":48.05,"sma_20":3130.75,"sma_60":3882.0,"sma_120":3799.25},{"date":"2025-04-30","open":2780,"high":2800,"low":2720,"close":2720,"volume":160329,"rsi_14":23.14,"sma_20":3009.75,"sma_60":3861.17,"sma_120":3792.17},{"date":"2025-05-02","open":2715,"high":2825,"low":2670,"close":2810,"volume":155149,"rsi_14":34.33,"sma_20":2900.25,"sma_60":3840.08,"sma_120":3785.0},{"date":"2025-05-07","open":2810,"high":2825,"low":2725,"close":2800,"volume":133571,"rsi_14":38.02,"sma_20":2865.25,"sma_60":3820.83,"sma_120":3776.83},{"date":"2025-05-08","open":2770,"high":2810,"low":2755,"close":2775,"volume":105789,"rsi_14":31.62,"sma_20":2850.0,"sma_60":3802.08,"sma_120":3768.92},{"date":"2025-05-09","open":2765,"high":2775,"low":2680,"close":2750,"volume":198722,"rsi_14":33.94,"sma_20":2841.75,"sma_60":3780.75,"sma_120":3760.96},{"date":"2025-05-12","open":2725,"high":2745,"low":2640,"close":2710,"volume":134783,"rsi_14":38.14,"sma_20":2836.5,"sma_60":3758.92,"sma_120":3752.5},{"date":"2025-05-13","open":2710,"high":2750,"low":2630,"close":2710,"volume":92060,"rsi_14":36.84,"sma_20":2819.75,"sma_60":3737.83,"sma_120":3745.08},{"date":"2025-05-14","open":2715,"high":2720,"low":2645,"close":2680,"volume":100215,"rsi_14":37.63,"sma_20":2802.75,"sma_60":3714.0,"sma_120":3738.17},{"date":"2025-05-15","open":2680,"high":2915,"low":2665,"close":2710,"volume":720409,"rsi_14":43.62,"sma_20":2791.0,"sma_60":3692.42,"sma_120":3732.62},{"date":"2025-05-16","open":2685,"high":2720,"low":2585,"close":2600,"volume":206414,"rsi_14":36.28,"sma_20":2771.5,"sma_60":3669.5,"sma_120":3726.21},{"date":"2025-05-19","open":2600,"high":2620,"low":2520,"close":2550,"volume":119386,"rsi_14":22.64,"sma_20":2752.75,"sma_60":3645.92,"sma_120":3718.92},{"date":"2025-05-20","open":2535,"high":2620,"low":2535,"close":2565,"volume":66749,"rsi_14":25.71,"sma_20":2739.75,"sma_60":3621.67,"sma_120":3711.33},{"date":"2025-05-21","open":2565,"high":2715,"low":2565,"close":2615,"volume":62905,"rsi_14":32.46,"sma_20":2728.75,"sma_60":3598.58,"sma_120":3704.17},{"date":"2025-05-22","open":2610,"high":2620,"low":2555,"close":2610,"volume":62661,"rsi_14":33.94,"sma_20":2719.5,"sma_60":3571.83,"sma_120":3697.38},{"date":"2025-05-23","open":2585,"high":2670,"low":2575,"close":2610,"volume":62463,"rsi_14":38.54,"sma_20":2711.5,"sma_60":3545.17,"sma_120":3690.58},{"date":"2025-05-26","open":2610,"high":2610,"low":2555,"close":2580,"volume":48837,"rsi_14":22.62,"sma_20":2702.75,"sma_60":3514.58,"sma_120":3683.04},{"date":"2025-05-27","open":2580,"high":2605,"low":2540,"close":2605,"volume":59627,"rsi_14":27.59,"sma_20":2691.0,"sma_60":3489.17,"sma_120":3674.33},{"date":"2025-05-28","open":2585,"high":2635,"low":2580,"close":2615,"volume":79331,"rsi_14":30.95,"sma_20":2680.75,"sma_60":3463.08,"sma_120":3665.54},{"date":"2025-05-29","open":2635,"high":2640,"low":2590,"close":2635,"volume":55437,"rsi_14":36.14,"sma_20":2671.75,"sma_60":3438.33,"sma_120":3656.67},{"date":"2025-05-30","open":2605,"high":2650,"low":2585,"close":2590,"volume":79594,"rsi_14":35.71,"sma_20":2662.0,"sma_60":3413.83,"sma_120":3647.58},{"date":"2025-06-02","open":2590,"high":2675,"low":2560,"close":2650,"volume":117674,"rsi_14":43.75,"sma_20":2658.5,"sma_60":3389.92,"sma_120":3641.33},{"date":"2025-06-04","open":2650,"high":2650,"low":2535,"close":2620,"volume":177370,"rsi_14":43.75,"sma_20":2649.0,"sma_60":3364.5,"sma_120":3635.79},{"date":"2025-06-05","open":2600,"high":2660,"low":2590,"close":2650,"volume":88839,"rsi_14":43.75,"sma_20":2641.5,"sma_60":3329.83,"sma_120":3630.33},{"date":"2025-06-09","open":2660,"high":2765,"low":2645,"close":2715,"volume":142676,"rsi_14":63.22,"sma_20":2638.5,"sma_60":3296.25,"sma_120":3624.88},{"date":"2025-06-10","open":2715,"high":2725,"low":2640,"close":2685,"volume":72649,"rsi_14":66.27,"sma_20":2635.25,"sma_60":3260.5,"sma_120":3619.04},{"date":"2025-06-11","open":2680,"high":2735,"low":2660,"close":2690,"volume":75969,"rsi_14":65.43,"sma_20":2634.25,"sma_60":3223.42,"sma_120":3613.21},{"date":"2025-06-12","open":2655,"high":2770,"low":2655,"close":2720,"volume":68976,"rsi_14":63.64,"sma_20":2634.75,"sma_60":3186.08,"sma_120":3610.21},{"date":"2025-06-13","open":2720,"high":2740,"low":2630,"close":2660,"volume":166996,"rsi_14":55.68,"sma_20":2633.75,"sma_60":3148.58,"sma_120":3604.08},{"date":"2025-06-16","open":2610,"high":2645,"low":2575,"close":2645,"volume":80108,"rsi_14":53.85,"sma_20":2630.5,"sma_60":3114.67,"sma_120":3593.88},{"date":"2025-06-17","open":2645,"high":2675,"low":2585,"close":2630,"volume":77551,"rsi_14":55.68,"sma_20":2632.0,"sma_60":3077.5,"sma_120":3583.54},{"date":"2025-06-18","open":2615,"high":2655,"low":2595,"close":2645,"volume":49183,"rsi_14":54.65,"sma_20":2636.75,"sma_60":3058.25,"sma_120":3571.75},{"date":"2025-06-19","open":2620,"high":2695,"low":2620,"close":2690,"volume":61637,"rsi_14":58.06,"sma_20":2643.0,"sma_60":3039.33,"sma_120":3560.75},{"date":"2025-06-20","open":2690,"high":2785,"low":2660,"close":2770,"volume":136187,"rsi_14":62.86,"sma_20":2650.75,"sma_60":3010.75,"sma_120":3550.71},{"date":"2025-06-23","open":2740,"high":2800,"low":2715,"close":2725,"volume":84672,"rsi_14":62.86,"sma_20":2656.5,"sma_60":2988.33,"sma_120":3540.54},{"date":"2025-06-24","open":2725,"high":2805,"low":2710,"close":2760,"volume":117066,"rsi_14":61.0,"sma_20":2664.0,"sma_60":2961.75,"sma_120":3531.21},{"date":"2025-06-25","open":2740,"high":2795,"low":2700,"close":2750,"volume":65860,"rsi_14":63.54,"sma_20":2672.5,"sma_60":2938.92,"sma_120":3522.92},{"date":"2025-06-26","open":2735,"high":2775,"low":2650,"close":2695,"volume":67539,"rsi_14":54.46,"sma_20":2677.0,"sma_60":2914.17,"sma_120":3513.67},{"date":"2025-06-27","open":2695,"high":2735,"low":2610,"close":2635,"volume":87805,"rsi_14":42.0,"sma_20":2678.0,"sma_60":2888.58,"sma_120":3504.67},{"date":"2025-06-30","open":2620,"high":2690,"low":2585,"close":2605,"volume":35617,"rsi_14":42.0,"sma_20":2676.5,"sma_60":2859.92,"sma_120":3494.75},{"date":"2025-07-01","open":2675,"high":2675,"low":2585,"close":2590,"volume":69357,"rsi_14":40.2,"sma_20":2676.5,"sma_60":2823.08,"sma_120":3485.96},{"date":"2025-07-02","open":2600,"high":2610,"low":2550,"close":2580,"volume":67517,"rsi_14":35.71,"sma_20":2673.0,"sma_60":2780.42,"sma_120":3477.12},{"date":"2025-07-03","open":2580,"high":2635,"low":2560,"close":2630,"volume":64955,"rsi_14":46.88,"sma_20":2673.5,"sma_60":2740.92,"sma_120":3467.83},{"date":"2025-07-04","open":2610,"high":2630,"low":2580,"close":2595,"volume":33255,"rsi_14":45.0,"sma_20":2670.75,"sma_60":2725.83,"sma_120":3457.79},{"date":"2025-07-07","open":2600,"high":2645,"low":2550,"close":2590,"volume":64044,"rsi_14":45.92,"sma_20":2664.5,"sma_60":2717.67,"sma_120":3446.92},{"date":"2025-07-08","open":2600,"high":2660,"low":2560,"close":2640,"volume":69914,"rsi_14":49.52,"sma_20":2662.25,"sma_60":2713.08,"sma_120":3436.5},{"date":"2025-07-09","open":2640,"high":2715,"low":2620,"close":2700,"volume":76137,"rsi_14":50.93,"sma_20":2662.75,"sma_60":2711.17,"sma_120":3426.83},{"date":"2025-07-10","open":2700,"high":2710,"low":2655,"close":2700,"volume":42827,"rsi_14":42.39,"sma_20":2661.75,"sma_60":2705.42,"sma_120":3417.12},{"date":"2025-07-11","open":2695,"high":2715,"low":2660,"close":2670,"volume":36068,"rsi_14":43.82,"sma_20":2662.25,"sma_60":2699.58,"sma_120":3406.75},{"date":"2025-07-14","open":2695,"high":2775,"low":2690,"close":2720,"volume":90164,"rsi_14":45.65,"sma_20":2666.0,"sma_60":2695.83,"sma_120":3396.83},{"date":"2025-07-15","open":2730,"high":2785,"low":2690,"close":2735,"volume":39931,"rsi_14":48.39,"sma_20":2671.25,"sma_60":2691.58,"sma_120":3386.17},{"date":"2025-07-16","open":2710,"high":2735,"low":2680,"close":2695,"volume":28520,"rsi_14":50.0,"sma_20":2673.75,"sma_60":2687.75,"sma_120":3376.79},{"date":"2025-07-17","open":2695,"high":2715,"low":2640,"close":2715,"volume":45561,"rsi_14":59.76,"sma_20":2675.0,"sma_60":2685.92,"sma_120":3365.0},{"date":"2025-07-18","open":2715,"high":2720,"low":2660,"close":2695,"volume":36391,"rsi_14":61.25,"sma_20":2671.25,"sma_60":2683.58,"sma_120":3353.33},{"date":"2025-07-21","open":2695,"high":2720,"low":2630,"close":2695,"volume":73720,"rsi_14":63.64,"sma_20":2669.75,"sma_60":2681.92,"sma_120":3340.29},{"date":"2025-07-22","open":2695,"high":2695,"low":2625,"close":2650,"volume":49648,"rsi_14":58.33,"sma_20":2664.25,"sma_60":2679.92,"sma_120":3328.54},{"date":"2025-07-23","open":2630,"high":2660,"low":2615,"close":2630,"volume":45560,"rsi_14":50.0,"sma_20":2658.25,"sma_60":2677.83,"sma_120":3317.29},{"date":"2025-07-24","open":2635,"high":2655,"low":2580,"close":2580,"volume":55793,"rsi_14":48.15,"sma_20":2652.5,"sma_60":2673.5,"sma_120":3304.46},{"date":"2025-07-25","open":2600,"high":2610,"low":2555,"close":2560,"volume":45575,"rsi_14":46.43,"sma_20":2648.75,"sma_60":2669.17,"sma_120":3293.75},{"date":"2025-07-28","open":2590,"high":2590,"low":2500,"close":2535,"volume":44941,"rsi_14":36.71,"sma_20":2645.25,"sma_60":2664.5,"sma_120":3282.04},{"date":"2025-07-29","open":2535,"high":2575,"low":2470,"close":2495,"volume":72128,"rsi_14":22.67,"sma_20":2640.5,"sma_60":2659.67,"sma_120":3270.83},{"date":"2025-07-30","open":2495,"high":2540,"low":2465,"close":2500,"volume":53214,"rsi_14":23.68,"sma_20":2636.5,"sma_60":2656.0,"sma_120":3258.58},{"date":"2025-07-31","open":2500,"high":2525,"low":2480,"close":2520,"volume":43104,"rsi_14":29.73,"sma_20":2631.0,"sma_60":2651.17,"sma_120":3245.62},{"date":"2025-08-01","open":2540,"high":2540,"low":2420,"close":2420,"volume":75080,"rsi_14":14.29,"sma_20":2622.25,"sma_60":2644.83,"sma_120":3232.83},{"date":"2025-08-04","open":2400,"high":2490,"low":2400,"close":2475,"volume":27247,"rsi_14":21.74,"sma_20":2616.5,"sma_60":2639.83,"sma_120":3220.96},{"date":"2025-08-05","open":2475,"high":2490,"low":2430,"close":2455,"volume":34611,"rsi_14":22.73,"sma_20":2607.25,"sma_60":2634.92,"sma_120":3207.83},{"date":"2025-08-06","open":2430,"high":2470,"low":2380,"close":2425,"volume":61592,"rsi_14":17.78,"sma_20":2593.5,"sma_60":2630.17,"sma_120":3194.54},{"date":"2025-08-07","open":2445,"high":2460,"low":2405,"close":2425,"volume":23916,"rsi_14":18.6,"sma_20":2579.75,"sma_60":2625.42,"sma_120":3181.62},{"date":"2025-08-08","open":2425,"high":2480,"low":2425,"close":2465,"volume":37912,"rsi_14":25.53,"sma_20":2569.5,"sma_60":2621.83,"sma_120":3167.92},{"date":"2025-08-11","open":2440,"high":2460,"low":2380,"close":2390,"volume":45385,"rsi_14":24.0,"sma_20":2553.0,"sma_60":2616.5,"sma_120":3154.46},{"date":"2025-08-12","open":2390,"high":2420,"low":2355,"close":2360,"volume":29042,"rsi_14":23.53,"sma_20":2534.25,"sma_60":2612.5,"sma_120":3141.0},{"date":"2025-08-13","open":2360,"high":2415,"low":2325,"close":2350,"volume":40460,"rsi_14":25.53,"sma_20":2517.0,"sma_60":2609.17,"sma_120":3127.54},{"date":"2025-08-14","open":2335,"high":2360,"low":2300,"close":2330,"volume":50976,"rsi_14":25.53,"sma_20":2497.75,"sma_60":2605.25,"sma_120":3113.46},{"date":"2025-08-18","open":2330,"high":2330,"low":2275,"close":2275,"volume":45109,"rsi_14":24.0,"sma_20":2476.75,"sma_60":2599.58,"sma_120":3099.08},{"date":"2025-08-19","open":2275,"high":2295,"low":2200,"close":2250,"volume":65297,"rsi_14":24.74,"sma_20":2454.5,"sma_60":2593.58,"sma_120":3082.71},{"date":"2025-08-20","open":2250,"high":2295,"low":2190,"close":2285,"volume":54510,"rsi_14":29.13,"sma_20":2436.25,"sma_60":2588.17,"sma_120":3066.67},{"date":"2025-08-21","open":2285,"high":2300,"low":2210,"close":2255,"volume":24801,"rsi_14":24.76,"sma_20":2417.5,"sma_60":2582.75,"sma_120":3048.67},{"date":"2025-08-22","open":2250,"high":2305,"low":2220,"close":2270,"volume":31832,"rsi_14":32.95,"sma_20":2402.0,"sma_60":2577.17,"sma_120":3033.17},{"date":"2025-08-25","open":2255,"high":2335,"low":2255,"close":2315,"volume":36519,"rsi_14":31.4,"sma_20":2389.75,"sma_60":2572.17,"sma_120":3017.62},{"date":"2025-08-26","open":2275,"high":2380,"low":2210,"close":2220,"volume":36543,"rsi_14":26.73,"sma_20":2374.0,"sma_60":2565.25,"sma_120":3001.79},{"date":"2025-08-27","open":2220,"high":2270,"low":2195,"close":2230,"volume":25173,"rsi_14":29.9,"sma_20":2360.75,"sma_60":2559.25,"sma_120":2986.54},{"date":"2025-08-28","open":2220,"high":2275,"low":2215,"close":2270,"volume":27413,"rsi_14":35.24,"sma_20":2349.25,"sma_60":2552.92,"sma_120":2971.42},{"date":"2025-08-29","open":2240,"high":2270,"low":2220,"close":2250,"volume":17989,"rsi_14":28.71,"sma_20":2335.75,"sma_60":2546.75,"sma_120":2955.62},{"date":"2025-09-01","open":2230,"high":2260,"low":2195,"close":2200,"volume":27064,"rsi_14":30.21,"sma_20":2324.75,"sma_60":2539.25,"sma_120":2934.54},{"date":"2025-09-02","open":2200,"high":2220,"low":2170,"close":2180,"volume":18421,"rsi_14":30.85,"sma_20":2310.0,"sma_60":2530.33,"sma_120":2913.29},{"date":"2025-09-03","open":2180,"high":2230,"low":2145,"close":2150,"volume":34275,"rsi_14":29.59,"sma_20":2294.75,"sma_60":2521.42,"sma_120":2890.96},{"date":"2025-09-04","open":2160,"high":2200,"low":2155,"close":2195,"volume":14043,"rsi_14":36.89,"sma_20":2283.25,"sma_60":2513.17,"sma_120":2868.29},{"date":"2025-09-05","open":2200,"high":2235,"low":2150,"close":2155,"volume":26972,"rsi_14":38.0,"sma_20":2269.75,"sma_60":2503.75,"sma_120":2844.92},{"date":"2025-09-08","open":2150,"high":2180,"low":2130,"close":2160,"volume":23005,"rsi_14":40.62,"sma_20":2254.5,"sma_60":2495.42,"sma_120":2822.0},{"date":"2025-09-09","open":2160,"high":2240,"low":2160,"close":2225,"volume":37296,"rsi_14":44.12,"sma_20":2246.25,"sma_60":2488.42,"sma_120":2801.54},{"date":"2025-09-10","open":2300,"high":2300,"low":2175,"close":2210,"volume":28546,"rsi_14":45.45,"sma_20":2238.75,"sma_60":2481.42,"sma_120":2779.46},{"date":"2025-09-11","open":2210,"high":2245,"low":2175,"close":2185,"volume":30753,"rsi_14":41.58,"sma_20":2230.5,"sma_60":2473.75,"sma_120":2766.0},{"date":"2025-09-12","open":2185,"high":2320,"low":2185,"close":2220,"volume":50499,"rsi_14":40.4,"sma_20":2225.0,"sma_60":2465.92,"sma_120":2752.62},{"date":"2025-09-15","open":2220,"high":2240,"low":2190,"close":2210,"volume":20782,"rsi_14":48.78,"sma_20":2221.75,"sma_60":2456.58,"sma_120":2733.67},{"date":"2025-09-16","open":2210,"high":2225,"low":2180,"close":2180,"volume":28874,"rsi_14":44.19,"sma_20":2218.25,"sma_60":2447.5,"sma_120":2717.92},{"date":"2025-09-17","open":2180,"high":2200,"low":2155,"close":2195,"volume":26256,"rsi_14":40.74,"sma_20":2213.75,"sma_60":2438.08,"sma_120":2699.92},{"date":"2025-09-18","open":2195,"high":2265,"low":2190,"close":2240,"volume":47170,"rsi_14":47.62,"sma_20":2212.5,"sma_60":2429.42,"sma_120":2684.17},{"date":"2025-09-19","open":2235,"high":2260,"low":2200,"close":2230,"volume":20556,"rsi_14":54.05,"sma_20":2210.5,"sma_60":2421.67,"sma_120":2667.92},{"date":"2025-09-22","open":2205,"high":2250,"low":2205,"close":2220,"volume":15614,"rsi_14":55.56,"sma_20":2205.75,"sma_60":2414.75,"sma_120":2651.67},{"date":"2025-09-23","open":2220,"high":2220,"low":2150,"close":2180,"volume":69695,"rsi_14":54.05,"sma_20":2203.75,"sma_60":2407.67,"sma_120":2633.79},{"date":"2025-09-24","open":2180,"high":2195,"low":2155,"close":2165,"volume":14039,"rsi_14":45.59,"sma_20":2200.5,"sma_60":2400.58,"sma_120":2611.83},{"date":"2025-09-25","open":2165,"high":2195,"low":2160,"close":2160,"volume":15007,"rsi_14":50.82,"sma_20":2195.0,"sma_60":2393.58,"sma_120":2587.0},{"date":"2025-09-26","open":2180,"high":2180,"low":2125,"close":2160,"volume":30165,"rsi_14":50.0,"sma_20":2190.5,"sma_60":2385.75,"sma_120":2563.33},{"date":"2025-09-29","open":2150,"high":2180,"low":2140,"close":2145,"volume":14382,"rsi_14":34.0,"sma_20":2187.75,"sma_60":2378.25,"sma_120":2552.04},{"date":"2025-09-30","open":2145,"high":2150,"low":2105,"close":2140,"volume":30861,"rsi_14":35.42,"sma_20":2185.75,"sma_60":2370.75,"sma_120":2544.21},{"date":"2025-10-01","open":2160,"high":2160,"low":2115,"close":2115,"volume":17802,"rsi_14":35.42,"sma_20":2184.0,"sma_60":2362.0,"sma_120":2537.54},{"date":"2025-10-02","open":2135,"high":2145,"low":2115,"close":2130,"volume":24893,"rsi_14":24.39,"sma_20":2180.0,"sma_60":2352.25,"sma_120":2531.71},{"date":"2025-10-10","open":2100,"high":2115,"low":2060,"close":2075,"volume":36308,"rsi_14":21.28,"sma_20":2176.0,"sma_60":2341.83,"sma_120":2523.62},{"date":"2025-10-13","open":2075,"high":2115,"low":2040,"close":2075,"volume":36944,"rsi_14":24.39,"sma_20":2171.75,"sma_60":2331.92,"sma_120":2515.75},{"date":"2025-10-14","open":2060,"high":2115,"low":2050,"close":2100,"volume":28681,"rsi_14":27.91,"sma_20":2165.5,"sma_60":2321.58,"sma_120":2508.71},{"date":"2025-10-15","open":2135,"high":2135,"low":2070,"close":2100,"volume":19474,"rsi_14":13.89,"sma_20":2160.0,"sma_60":2311.0,"sma_120":2501.29},{"date":"2025-10-16","open":2130,"high":2130,"low":2030,"close":2070,"volume":40996,"rsi_14":11.9,"sma_20":2154.25,"sma_60":2300.58,"sma_120":2494.17},{"date":"2025-10-17","open":2070,"high":2075,"low":1997,"close":1997,"volume":78944,"rsi_14":9.16,"sma_20":2143.1,"sma_60":2288.62,"sma_120":2487.27},{"date":"2025-10-20","open":2010,"high":2195,"low":1990,"close":2085,"volume":88652,"rsi_14":35.2,"sma_20":2136.85,"sma_60":2278.45,"sma_120":2481.02},{"date":"2025-10-21","open":2085,"high":2125,"low":2085,"close":2090,"volume":19044,"rsi_14":37.94,"sma_20":2132.35,"sma_60":2268.37,"sma_120":2475.14},{"date":"2025-10-22","open":2085,"high":2115,"low":2025,"close":2095,"volume":13221,"rsi_14":39.55,"sma_20":2127.35,"sma_60":2259.12,"sma_120":2469.52},{"date":"2025-10-23","open":2095,"high":2190,"low":2065,"close":2085,"volume":46838,"rsi_14":38.32,"sma_20":2120.1,"sma_60":2250.03,"sma_120":2463.93},{"date":"2025-10-24","open":2120,"high":2185,"low":2055,"close":2075,"volume":45516,"rsi_14":38.92,"sma_20":2112.35,"sma_60":2241.62,"sma_120":2457.56},{"date":"2025-10-27","open":2060,"high":2100,"low":2060,"close":2075,"volume":15869,"rsi_14":39.55,"sma_20":2105.1,"sma_60":2233.53,"sma_120":2451.35},{"date":"2025-10-28","open":2070,"high":2100,"low":2050,"close":2090,"volume":24031,"rsi_14":45.85,"sma_20":2100.6,"sma_60":2226.12,"sma_120":2445.31},{"date":"2025-10-29","open":2140,"high":2140,"low":2025,"close":2085,"volume":57814,"rsi_14":45.1,"sma_20":2096.6,"sma_60":2219.28,"sma_120":2439.47},{"date":"2025-10-30","open":2070,"high":2085,"low":1960,"close":1990,"volume":100487,"rsi_14":38.23,"sma_20":2088.1,"sma_60":2210.78,"sma_120":2433.39},{"date":"2025-10-31","open":2005,"high":2055,"low":1963,"close":1964,"volume":35786,"rsi_14":35.66,"sma_20":2078.3,"sma_60":2201.52,"sma_120":2426.34},{"date":"2025-11-03","open":1970,"high":1979,"low":1899,"close":1899,"volume":80755,"rsi_14":26.46,"sma_20":2066.0,"sma_60":2192.83,"sma_120":2418.83},{"date":"2025-11-04","open":1904,"high":1915,"low":1894,"close":1902,"volume":22803,"rsi_14":26.98,"sma_20":2054.1,"sma_60":2183.28,"sma_120":2411.56},{"date":"2025-11-05","open":1921,"high":1921,"low":1883,"close":1901,"volume":17035,"rsi_14":28.93,"sma_20":2043.4,"sma_60":2174.05,"sma_120":2404.48},{"date":"2025-11-06","open":1920,"high":1950,"low":1850,"close":1950,"volume":29546,"rsi_14":43.77,"sma_20":2035.15,"sma_60":2166.13,"sma_120":2398.15},{"date":"2025-11-07","open":1925,"high":1987,"low":1893,"close":1893,"volume":33650,"rsi_14":22.25,"sma_20":2026.05,"sma_60":2157.27,"sma_120":2391.34},{"date":"2025-11-10","open":1890,"high":1974,"low":1884,"close":1944,"volume":23522,"rsi_14":31.38,"sma_20":2019.5,"sma_60":2148.58,"sma_120":2385.21},{"date":"2025-11-11","open":1963,"high":1963,"low":1911,"close":1920,"volume":9415,"rsi_14":28.71,"sma_20":2010.5,"sma_60":2140.75,"sma_120":2378.62},{"date":"2025-11-12","open":1920,"high":1967,"low":1918,"close":1967,"volume":12164,"rsi_14":36.83,"sma_20":2003.85,"sma_60":2134.2,"sma_120":2373.35},{"date":"2025-11-13","open":1960,"high":1984,"low":1927,"close":1974,"volume":30721,"rsi_14":38.65,"sma_20":1999.05,"sma_60":2127.93,"sma_120":2368.55},{"date":"2025-11-14","open":1974,"high":2065,"low":1945,"close":1974,"volume":32905,"rsi_14":38.65,"sma_20":1997.9,"sma_60":2122.0,"sma_120":2363.62},{"date":"2025-11-17","open":1974,"high":2045,"low":1951,"close":1980,"volume":16359,"rsi_14":37.39,"sma_20":1992.65,"sma_60":2117.08,"sma_120":2358.33},{"date":"2025-11-18","open":1980,"high":1980,"low":1933,"close":1933,"volume":25783,"rsi_14":34.1,"sma_20":1984.8,"sma_60":2111.8,"sma_120":2352.69},{"date":"2025-11-19","open":1933,"high":1962,"low":1794,"close":1877,"volume":49305,"rsi_14":37.13,"sma_20":1973.9,"sma_60":2105.0,"sma_120":2346.58},{"date":"2025-11-20","open":1880,"high":2025,"low":1880,"close":1949,"volume":26065,"rsi_14":48.45,"sma_20":1967.1,"sma_60":2099.9,"sma_120":2341.32},{"date":"2025-11-21","open":1949,"high":1960,"low":1872,"close":1872,"volume":15476,"rsi_14":47.28,"sma_20":1956.95,"sma_60":2093.27,"sma_120":2335.22},{"date":"2025-11-24","open":1858,"high":1901,"low":1858,"close":1884,"volume":16276,"rsi_14":48.22,"sma_20":1947.4,"sma_60":2086.08,"sma_120":2329.12},{"date":"2025-11-25","open":1885,"high":1900,"low":1871,"close":1877,"volume":7101,"rsi_14":47.66,"sma_20":1936.75,"sma_60":2080.37,"sma_120":2322.81},{"date":"2025-11-26","open":1843,"high":1895,"low":1829,"close":1843,"volume":72539,"rsi_14":39.24,"sma_20":1924.65,"sma_60":2073.92,"sma_120":2316.58},{"date":"2025-11-27","open":1855,"high":1855,"low":1843,"close":1851,"volume":4929,"rsi_14":45.31,"sma_20":1917.7,"sma_60":2066.93,"sma_120":2309.93},{"date":"2025-11-28","open":1851,"high":1868,"low":1800,"close":1868,"volume":19912,"rsi_14":40.82,"sma_20":1912.9,"sma_60":2060.57,"sma_120":2303.66},{"date":"2025-12-01","open":1868,"high":1900,"low":1845,"close":1863,"volume":26130,"rsi_14":42.78,"sma_20":1911.1,"sma_60":2054.95,"sma_120":2297.1},{"date":"2025-12-02","open":1881,"high":1917,"low":1863,"close":1910,"volume":18578,"rsi_14":42.78,"sma_20":1911.5,"sma_60":2050.45,"sma_120":2290.39},{"date":"2025-12-03","open":1910,"high":1927,"low":1884,"close":1908,"volume":17516,"rsi_14":41.54,"sma_20":1911.85,"sma_60":2046.42,"sma_120":2283.92},{"date":"2025-12-04","open":1908,"high":1908,"low":1878,"close":1882,"volume":15612,"rsi_14":38.94,"sma_20":1908.45,"sma_60":2041.2,"sma_120":2277.18},{"date":"2025-12-05","open":1882,"high":1900,"low":1860,"close":1863,"volume":14221,"rsi_14":36.36,"sma_20":1906.95,"sma_60":2036.33,"sma_120":2270.04},{"date":"2025-12-08","open":1881,"high":1901,"low":1854,"close":1862,"volume":15729,"rsi_14":40.73,"sma_20":1902.85,"sma_60":2031.37,"sma_120":2263.39},{"date":"2025-12-09","open":1879,"high":1879,"low":1852,"close":1852,"volume":14776,"rsi_14":46.29,"sma_20":1899.45,"sma_60":2025.15,"sma_120":2256.78},{"date":"2025-12-10","open":1852,"high":1865,"low":1850,"close":1850,"volume":11675,"rsi_14":31.46,"sma_20":1893.6,"sma_60":2019.15,"sma_120":2250.28},{"date":"2025-12-11","open":1858,"high":1868,"low":1850,"close":1850,"volume":7538,"rsi_14":44.21,"sma_20":1887.4,"sma_60":2013.57,"sma_120":2243.66},{"date":"2025-12-12","open":1850,"high":1876,"low":1811,"close":1854,"volume":10726,"rsi_14":41.76,"sma_20":1881.4,"sma_60":2007.47,"sma_120":2236.69},{"date":"2025-12-15","open":1852,"high":1885,"low":1831,"close":1833,"volume":17495,"rsi_14":38.78,"sma_20":1874.05,"sma_60":2001.18,"sma_120":2228.88},{"date":"2025-12-16","open":1833,"high":1883,"low":1803,"close":1831,"volume":16639,"rsi_14":46.34,"sma_20":1868.95,"sma_60":1995.37,"sma_120":2221.43},{"date":"2025-12-17","open":1831,"high":1882,"low":1802,"close":1830,"volume":20003,"rsi_14":43.31,"sma_20":1866.6,"sma_60":1989.28,"sma_120":2213.68},{"date":"2025-12-18","open":1830,"high":1830,"low":1797,"close":1806,"volume":36589,"rsi_14":31.1,"sma_20":1859.45,"sma_60":1982.22,"sma_120":2205.82},{"date":"2025-12-19","open":1811,"high":1813,"low":1795,"close":1811,"volume":27364,"rsi_14":34.15,"sma_20":1856.4,"sma_60":1975.23,"sma_120":2198.45},{"date":"2025-12-22","open":1811,"high":1829,"low":1803,"close":1820,"volume":18036,"rsi_14":14.29,"sma_20":1853.2,"sma_60":1968.57,"sma_120":2191.66},{"date":"2025-12-23","open":1820,"high":1851,"low":1797,"close":1798,"volume":27489,"rsi_14":12.33,"sma_20":1849.25,"sma_60":1962.2,"sma_120":2184.93},{"date":"2025-12-24","open":1798,"high":1840,"low":1790,"close":1836,"volume":16887,"rsi_14":35.44,"sma_20":1848.9,"sma_60":1956.72,"sma_120":2178.65},{"date":"2025-12-26","open":1836,"high":1836,"low":1791,"close":1792,"volume":41075,"rsi_14":30.6,"sma_20":1845.95,"sma_60":1950.58,"sma_120":2172.08},{"date":"2025-12-29","open":1800,"high":1800,"low":1785,"close":1789,"volume":9875,"rsi_14":30.27,"sma_20":1842.0,"sma_60":1944.4,"sma_120":2165.07},{"date":"2025-12-30","open":1805,"high":1817,"low":1729,"close":1800,"volume":13827,"rsi_14":36.02,"sma_20":1838.85,"sma_60":1938.65,"sma_120":2158.45},{"date":"2026-01-02","open":1801,"high":1818,"low":1782,"close":1800,"volume":11853,"rsi_14":36.41,"sma_20":1833.35,"sma_60":1932.98,"sma_120":2151.87},{"date":"2026-01-05","open":1800,"high":1833,"low":1782,"close":1828,"volume":27391,"rsi_14":44.81,"sma_20":1829.35,"sma_60":1928.2,"sma_120":2145.1},{"date":"2026-01-06","open":1828,"high":1838,"low":1805,"close":1805,"volume":25760,"rsi_14":39.39,"sma_20":1825.5,"sma_60":1923.03,"sma_120":2137.64},{"date":"2026-01-07","open":1805,"high":1858,"low":1787,"close":1811,"volume":15668,"rsi_14":44.91,"sma_20":1822.9,"sma_60":1918.63,"sma_120":2130.23},{"date":"2026-01-08","open":1811,"high":1824,"low":1770,"close":1785,"volume":31776,"rsi_14":40.42,"sma_20":1819.05,"sma_60":1913.8,"sma_120":2122.86},{"date":"2026-01-09","open":1785,"high":1824,"low":1771,"close":1810,"volume":31457,"rsi_14":46.21,"sma_20":1816.95,"sma_60":1908.97,"sma_120":2115.28},{"date":"2026-01-12","open":1810,"high":1816,"low":1789,"close":1789,"volume":20864,"rsi_14":46.74,"sma_20":1813.9,"sma_60":1903.78,"sma_120":2107.39},{"date":"2026-01-13","open":1800,"high":2015,"low":1800,"close":1891,"volume":186529,"rsi_14":61.17,"sma_20":1815.95,"sma_60":1900.8,"sma_120":2100.69},{"date":"2026-01-14","open":1889,"high":1889,"low":1810,"close":1834,"volume":24886,"rsi_14":51.72,"sma_20":1814.95,"sma_60":1898.08,"sma_120":2093.35},{"date":"2026-01-15","open":1840,"high":1955,"low":1840,"close":1926,"volume":71573,"rsi_14":63.45,"sma_20":1819.6,"sma_60":1895.43,"sma_120":2086.94},{"date":"2026-01-16","open":1968,"high":2040,"low":1811,"close":1843,"volume":171673,"rsi_14":50.67,"sma_20":1820.2,"sma_60":1891.32,"sma_120":2079.84},{"date":"2026-01-19","open":1843,"high":1914,"low":1727,"close":1806,"volume":69849,"rsi_14":51.66,"sma_20":1820.85,"sma_60":1882.47,"sma_120":2072.81},{"date":"2026-01-20","open":1806,"high":1879,"low":1766,"close":1813,"volume":57425,"rsi_14":51.28,"sma_20":1820.95,"sma_60":1878.1,"sma_120":2066.0},{"date":"2026-01-21","open":1807,"high":1873,"low":1799,"close":1850,"volume":71150,"rsi_14":54.6,"sma_20":1822.45,"sma_60":1874.35,"sma_120":2059.92},{"date":"2026-01-22","open":1880,"high":1960,"low":1703,"close":1798,"volume":80789,"rsi_14":47.36,"sma_20":1822.45,"sma_60":1869.48,"sma_120":2053.57},{"date":"2026-01-23","open":1800,"high":1833,"low":1781,"close":1827,"volume":22665,"rsi_14":51.92,"sma_20":1822.0,"sma_60":1865.18,"sma_120":2047.67},{"date":"2026-01-26","open":1827,"high":1931,"low":1813,"close":1901,"volume":45409,"rsi_14":57.01,"sma_20":1827.45,"sma_60":1863.7,"sma_120":2042.72},{"date":"2026-01-27","open":1901,"high":1989,"low":1862,"close":1964,"volume":39645,"rsi_14":63.18,"sma_20":1836.2,"sma_60":1863.7,"sma_120":2038.25},{"date":"2026-01-28","open":1964,"high":2000,"low":1795,"close":1900,"volume":66347,"rsi_14":56.27,"sma_20":1841.2,"sma_60":1863.72,"sma_120":2033.08},{"date":"2026-01-29","open":1900,"high":1900,"low":1843,"close":1885,"volume":24304,"rsi_14":56.74,"sma_20":1845.45,"sma_60":1863.43,"sma_120":2028.62},{"date":"2026-01-30","open":1879,"high":1885,"low":1847,"close":1860,"volume":32360,"rsi_14":47.56,"sma_20":1847.05,"sma_60":1862.75,"sma_120":2023.5},{"date":"2026-02-02","open":1860,"high":1960,"low":1834,"close":1840,"volume":58208,"rsi_14":50.5,"sma_20":1848.8,"sma_60":1860.92,"sma_120":2018.38},{"date":"2026-02-03","open":1840,"high":1899,"low":1836,"close":1895,"volume":29103,"rsi_14":47.24,"sma_20":1853.0,"sma_60":1860.95,"sma_120":2013.96},{"date":"2026-02-04","open":1895,"high":1940,"low":1853,"close":1922,"volume":41704,"rsi_14":57.82,"sma_20":1859.85,"sma_60":1862.27,"sma_120":2009.77},{"date":"2026-02-05","open":1922,"high":1950,"low":1890,"close":1935,"volume":32572,"rsi_14":58.88,"sma_20":1866.1,"sma_60":1862.12,"sma_120":2005.35},{"date":"2026-02-06","open":1929,"high":1960,"low":1850,"close":1933,"volume":57840,"rsi_14":63.15,"sma_20":1873.3,"sma_60":1862.33,"sma_120":2001.54},{"date":"2026-02-09","open":1933,"high":1974,"low":1883,"close":1899,"volume":32132,"rsi_14":58.43,"sma_20":1873.7,"sma_60":1861.2,"sma_120":1997.7},{"date":"2026-02-10","open":1905,"high":1937,"low":1860,"close":1891,"volume":47022,"rsi_14":54.26,"sma_20":1876.55,"sma_60":1859.82,"sma_120":1993.88},{"date":"2026-02-11","open":1891,"high":2135,"low":1891,"close":1996,"volume":290745,"rsi_14":68.54,"sma_20":1880.05,"sma_60":1860.18,"sma_120":1991.09},{"date":"2026-02-12","open":2005,"high":2150,"low":1990,"close":2010,"volume":152552,"rsi_14":67.63,"sma_20":1888.4,"sma_60":1860.68,"sma_120":1988.88},{"date":"2026-02-13","open":2010,"high":2145,"low":2000,"close":2055,"volume":75349,"rsi_14":65.71,"sma_20":1899.0,"sma_60":1862.72,"sma_120":1987.26},{"date":"2026-02-19","open":2055,"high":2095,"low":1970,"close":1970,"volume":110237,"rsi_14":50.59,"sma_20":1907.2,"sma_60":1864.27,"sma_120":1984.63},{"date":"2026-02-20","open":1951,"high":1956,"low":1867,"close":1922,"volume":94339,"rsi_14":52.22,"sma_20":1912.65,"sma_60":1863.82,"sma_120":1981.86},{"date":"2026-02-23","open":1912,"high":2000,"low":1903,"close":1999,"volume":59437,"rsi_14":60.22,"sma_20":1920.1,"sma_60":1865.93,"sma_120":1979.6},{"date":"2026-02-24","open":1999,"high":2030,"low":1997,"close":2010,"volume":28301,"rsi_14":63.79,"sma_20":1930.7,"sma_60":1868.03,"sma_120":1977.06},{"date":"2026-02-25","open":1993,"high":2050,"low":1972,"close":1972,"volume":31966,"rsi_14":61.74,"sma_20":1937.95,"sma_60":1869.62,"sma_120":1974.99},{"date":"2026-02-26","open":1965,"high":1973,"low":1891,"close":1930,"volume":54332,"rsi_14":53.19,"sma_20":1936.2,"sma_60":1868.63,"sma_120":1865.42},{"date":"2026-02-27","open":1930,"high":2000,"low":1885,"close":1949,"volume":41028,"rsi_14":52.5,"sma_20":1938.65,"sma_60":1872.7,"sma_120":1969.82},{"date":"2026-03-03","open":1980,"high":2020,"low":1925,"close":1942,"volume":45119,"rsi_14":50.65,"sma_20":1940.75,"sma_60":1873.93,"sma_120":1967.25},{"date":"2026-03-04","open":1926,"high":1942,"low":1644,"close":1820,"volume":89118,"rsi_14":41.37,"sma_20":1937.5,"sma_60":1873.22,"sma_120":1964.08},{"date":"2026-03-05","open":1824,"high":1952,"low":1820,"close":1939,"volume":47425,"rsi_14":52.7,"sma_20":1941.45,"sma_60":1873.7,"sma_120":1962.08},{"date":"2026-03-06","open":1950,"high":1950,"low":1860,"close":1876,"volume":23483,"rsi_14":49.06,"sma_20":1943.25,"sma_60":1873.17,"sma_120":1959.79},{"date":"2026-03-09","open":1876,"high":2000,"low":1869,"close":1930,"volume":59486,"rsi_14":45.56,"sma_20":1945.0,"sma_60":1873.97,"sma_120":1957.58},{"date":"2026-03-10","open":1930,"high":2000,"low":1895,"close":1930,"volume":29021,"rsi_14":44.52,"sma_20":1945.4,"sma_60":1875.08,"sma_120":1955.71},{"date":"2026-03-11","open":1940,"high":2050,"low":1937,"close":2050,"volume":38275,"rsi_14":49.69,"sma_20":1951.15,"sma_60":1878.22,"sma_120":1954.79},{"date":"2026-03-12","open":2035,"high":2080,"low":1996,"close":2065,"volume":41994,"rsi_14":56.46,"sma_20":1957.75,"sma_60":1881.77,"sma_120":1953.46},{"date":"2026-03-13","open":2005,"high":2065,"low":2000,"close":2030,"volume":8099,"rsi_14":57.48,"sma_20":1964.3,"sma_60":1884.77,"sma_120":1951.96},{"date":"2026-03-16","open":2030,"high":2070,"low":1990,"close":2040,"volume":53241,"rsi_14":53.13,"sma_20":1971.75,"sma_60":1896.87,"sma_120":1868.55},{"date":"2026-03-17","open":2130,"high":2150,"low":2015,"close":2050,"volume":63141,"rsi_14":53.06,"sma_20":1974.45,"sma_60":1891.2,"sma_120":1949.33},{"date":"2026-03-18","open":2050,"high":2110,"low":2015,"close":2015,"volume":64508,"rsi_14":53.3,"sma_20":1974.7,"sma_60":1894.23,"sma_120":1947.71},{"date":"2026-03-19","open":2015,"high":2030,"low":1980,"close":2010,"volume":33140,"rsi_14":56.51,"sma_20":1972.45,"sma_60":1897.22,"sma_120":1946.29},{"date":"2026-03-20","open":2010,"high":2085,"low":2010,"close":2045,"volume":32662,"rsi_14":57.62,"sma_20":1976.2,"sma_60":1900.8,"sma_120":1945.04},{"date":"2026-03-23","open":2050,"high":2185,"low":1980,"close":2035,"volume":205839,"rsi_14":57.35,"sma_20":1981.85,"sma_60":1904.62,"sma_120":1943.42},{"date":"2026-03-24","open":2035,"high":2145,"low":2005,"close":2055,"volume":76805,"rsi_14":72.13,"sma_20":1984.65,"sma_60":1908.68,"sma_120":1941.96},{"date":"2026-03-25","open":2060,"high":2160,"low":2060,"close":2090,"volume":98177,"rsi_14":66.89,"sma_20":1988.65,"sma_60":1913.18,"sma_120":1940.88},{"date":"2026-03-26","open":2100,"high":2125,"low":2045,"close":2095,"volume":27274,"rsi_14":78.15,"sma_20":1994.8,"sma_60":1918.13,"sma_120":1940.17},{"date":"2026-03-27","open":2085,"high":2150,"low":2005,"close":2145,"volume":35485,"rsi_14":77.92,"sma_20":2005.55,"sma_60":1923.28,"sma_120":1940.0},{"date":"2026-03-30","open":2145,"high":2200,"low":2080,"close":2140,"volume":88985,"rsi_14":76.92,"sma_20":2015.1,"sma_60":1929.08,"sma_120":1939.83},{"date":"2026-03-31","open":2125,"high":2140,"low":2090,"close":2095,"volume":25160,"rsi_14":57.14,"sma_20":2022.75,"sma_60":1934.18,"sma_120":1939.29},{"date":"2026-04-01","open":2125,"high":2180,"low":2125,"close":2170,"volume":50729,"rsi_14":64.0,"sma_20":2040.25,"sma_60":1940.35,"sma_120":1939.5},{"date":"2026-04-02","open":2190,"high":2540,"low":2130,"close":2325,"volume":1007052,"rsi_14":79.8,"sma_20":2059.55,"sma_60":1949.1,"sma_120":1941.04},{"date":"2026-04-03","open":2325,"high":2345,"low":2230,"close":2265,"volume":144956,"rsi_14":70.64,"sma_20":2079.0,"sma_60":1956.38,"sma_120":1942.29},{"date":"2026-04-06","open":2255,"high":2350,"low":2210,"close":2220,"volume":86973,"rsi_14":64.66,"sma_20":2093.5,"sma_60":1963.3,"sma_120":1943.17},{"date":"2026-04-07","open":2225,"high":2280,"low":2140,"close":2175,"volume":69307,"rsi_14":63.56,"sma_20":2105.75,"sma_60":1969.37,"sma_120":1944.0},{"date":"2026-04-08","open":2175,"high":2290,"low":2150,"close":2205,"volume":45405,"rsi_14":65.85,"sma_20":2113.5,"sma_60":1976.37,"sma_120":1945.08},{"date":"2026-04-09","open":2220,"high":2220,"low":2120,"close":2140,"volume":37028,"rsi_14":57.36,"sma_20":2117.25,"sma_60":1981.87,"sma_120":1945.42},{"date":"2026-04-10","open":2150,"high":2275,"low":2150,"close":2240,"volume":61985,"rsi_14":63.95,"sma_20":2127.75,"sma_60":1989.38,"sma_120":1946.58},{"date":"2026-04-13","open":2235,"high":2350,"low":2075,"close":2305,"volume":94090,"rsi_14":66.03,"sma_20":2141.0,"sma_60":1996.28,"sma_120":1948.54},{"date":"2026-04-14","open":2330,"high":2405,"low":2295,"close":2390,"volume":125412,"rsi_14":68.07,"sma_20":2158.0,"sma_60":2005.55,"sma_120":1951.82},{"date":"2026-04-15","open":2430,"high":2450,"low":2345,"close":2445,"volume":88983,"rsi_14":69.89,"sma_20":2179.5,"sma_60":2014.2,"sma_120":1954.82},{"date":"2026-04-16","open":2455,"high":2455,"low":2360,"close":2375,"volume":52918,"rsi_14":62.78,"sma_20":2197.75,"sma_60":2023.07,"sma_120":1957.19},{"date":"2026-04-17","open":2375,"high":2410,"low":2290,"close":2325,"volume":55670,"rsi_14":59.79,"sma_20":2211.75,"sma_60":2031.72,"sma_120":1959.11},{"date":"2026-04-20","open":2375,"high":2400,"low":2300,"close":2380,"volume":35429,"rsi_14":64.92,"sma_20":2229.0,"sma_60":2041.17,"sma_120":1961.57},{"date":"2026-04-21","open":2360,"high":2430,"low":2310,"close":2310,"volume":37506,"rsi_14":57.37,"sma_20":2241.75,"sma_60":2048.83,"sma_120":1963.53},{"date":"2026-04-22","open":2285,"high":2305,"low":2265,"close":2270,"volume":18674,"rsi_14":46.71,"sma_20":2250.75,"sma_60":2056.7,"sma_120":1965.15},{"date":"2026-04-23","open":2250,"high":2270,"low":2200,"close":2210,"volume":38803,"rsi_14":46.71,"sma_20":2256.5,"sma_60":2063.08,"sma_120":1966.15},{"date":"2026-04-24","open":2210,"high":2350,"low":2205,"close":2265,"volume":27015,"rsi_14":52.66,"sma_20":2262.5,"sma_60":2069.15,"sma_120":1967.65},{"date":"2026-04-27","open":2260,"high":2300,"low":2225,"close":2240,"volume":36890,"rsi_14":53.94,"sma_20":2267.5,"sma_60":2073.75,"sma_120":1969.73},{"date":"2026-04-28","open":2300,"high":2310,"low":2105,"close":2260,"volume":42952,"rsi_14":53.37,"sma_20":2275.75,"sma_60":2079.75,"sma_120":1972.2},{"date":"2026-04-29","open":2190,"high":2320,"low":2185,"close":2195,"volume":31032,"rsi_14":53.37,"sma_20":2277.0,"sma_60":2084.92,"sma_120":1958.42},{"date":"2026-04-30","open":2265,"high":2265,"low":2155,"close":2200,"volume":38965,"rsi_14":33.33,"sma_20":2322.5,"sma_60":2223.67,"sma_120":2103.69},{"date":"2026-05-04","open":2200,"high":2215,"low":2120,"close":2135,"volume":43722,"rsi_14":38.19,"sma_20":2264.25,"sma_60":2095.5,"sma_120":1979.1},{"date":"2026-05-06","open":2135,"high":2200,"low":2025,"close":2080,"volume":50533,"rsi_14":27.54,"sma_20":2257.25,"sma_60":2098.58,"sma_120":1980.18},{"date":"2026-05-07","open":2080,"high":2090,"low":2015,"close":2015,"volume":44952,"rsi_14":19.29,"sma_20":2249.25,"sma_60":2100.13,"sma_120":1981.2},{"date":"2026-05-08","open":2015,"high":2090,"low":2000,"close":2070,"volume":39448,"rsi_14":27.74,"sma_20":2242.5,"sma_60":2102.38,"sma_120":1982.25},{"date":"2026-05-11","open":2070,"high":2095,"low":1933,"close":1952,"volume":85143,"rsi_14":25.23,"sma_20":2233.1,"sma_60":2102.7,"sma_120":1982.52},{"date":"2026-05-12","open":1954,"high":1998,"low":1851,"close":1887,"volume":57182,"rsi_14":17.69,"sma_20":2215.45,"sma_60":2102.5,"sma_120":1981.85},{"date":"2026-05-13","open":1888,"high":1920,"low":1820,"close":1820,"volume":70030,"rsi_14":17.76,"sma_20":2191.2,"sma_60":2101.32,"sma_120":1980.57},{"date":"2026-05-14","open":1820,"high":1865,"low":1734,"close":1865,"volume":65107,"rsi_14":23.53,"sma_20":2164.95,"sma_60":2099.13,"sma_120":1979.66},{"date":"2026-05-15","open":1865,"high":1919,"low":1770,"close":1785,"volume":29098,"rsi_14":22.93,"sma_20":2131.95,"sma_60":2095.38,"sma_120":1978.03},{"date":"2026-05-18","open":1758,"high":1781,"low":1705,"close":1739,"volume":76490,"rsi_14":16.11,"sma_20":2100.15,"sma_60":2090.12,"sma_120":1976.42},{"date":"2026-05-19","open":1739,"high":1779,"low":1728,"close":1763,"volume":30837,"rsi_14":19.23,"sma_20":2072.05,"sma_60":2086.67,"sma_120":1975.47},{"date":"2026-05-20","open":1744,"high":1757,"low":1610,"close":1685,"volume":39567,"rsi_14":15.49,"sma_20":2037.3,"sma_60":2082.72,"sma_120":1973.27},{"date":"2026-05-21","open":1686,"high":1850,"low":1686,"close":1718,"volume":48322,"rsi_14":20.22,"sma_20":2007.7,"sma_60":2078.03,"sma_120":1971.98},{"date":"2026-05-22","open":1732,"high":1836,"low":1732,"close":1790,"volume":25754,"rsi_14":26.38,"sma_20":1983.7,"sma_60":2074.37,"sma_120":1971.2},{"date":"2026-05-26","open":1799,"high":1848,"low":1696,"close":1697,"volume":47077,"rsi_14":25.56,"sma_20":1958.05,"sma_60":2069.78,"sma_120":1969.7},{"date":"2026-05-27","open":1706,"high":1710,"low":1642,"close":1652,"volume":78696,"rsi_14":25.85,"sma_20":1927.4,"sma_60":2065.15,"sma_120":1968.11},{"date":"2026-05-28","open":1652,"high":1719,"low":1630,"close":1699,"volume":41543,"rsi_14":31.8,"sma_20":1900.35,"sma_60":2060.98,"sma_120":1966.84},{"date":"2026-05-29","open":1685,"high":1699,"low":1613,"close":1631,"volume":72360,"rsi_14":25.09,"sma_20":1868.9,"sma_60":2055.8,"sma_120":1964.87},{"date":"2026-06-01","open":1631,"high":1639,"low":1567,"close":1582,"volume":91951,"rsi_14":27.22,"sma_20":1838.25,"sma_60":2051.83,"sma_120":1962.53},{"date":"2026-06-02","open":1596,"high":1632,"low":1504,"close":1620,"volume":62137,"rsi_14":32.99,"sma_20":1809.25,"sma_60":2046.52,"sma_120":1960.11},{"date":"2026-06-04","open":1620,"high":1695,"low":1576,"close":1591,"volume":43610,"rsi_14":34.67,"sma_20":1782.05,"sma_60":2041.77,"sma_120":1957.47},{"date":"2026-06-05","open":1591,"high":1668,"low":1528,"close":1578,"volume":24292,"rsi_14":29.93,"sma_20":1756.95,"sma_60":2035.9,"sma_120":1954.93},{"date":"2026-06-08","open":1435,"high":1560,"low":1430,"close":1456,"volume":33741,"rsi_14":28.27,"sma_20":1729.0,"sma_60":2028.0,"sma_120":1951.54},{"date":"2026-06-09","open":1456,"high":1528,"low":1441,"close":1442,"volume":39541,"rsi_14":29.52,"sma_20":1697.6,"sma_60":2017.87,"sma_120":1948.04},{"date":"2026-06-10","open":1450,"high":1501,"low":1398,"close":1438,"volume":41012,"rsi_14":26.95,"sma_20":1671.9,"sma_60":2007.42,"sma_120":1944.59},{"date":"2026-06-11","open":1426,"high":1471,"low":1400,"close":1471,"volume":31295,"rsi_14":33.79,"sma_20":1651.1,"sma_60":1998.1,"sma_120":1941.43},{"date":"2026-06-12","open":1486,"high":1584,"low":1464,"close":1575,"volume":27028,"rsi_14":40.22,"sma_20":1638.85,"sma_60":1990.35,"sma_120":1939.14},{"date":"2026-06-15","open":1575,"high":1575,"low":1456,"close":1462,"volume":52859,"rsi_14":28.76,"sma_20":1618.7,"sma_60":1980.55,"sma_120":1935.88},{"date":"2026-06-16","open":1462,"high":1555,"low":1420,"close":1451,"volume":21251,"rsi_14":32.17,"sma_20":1602.0,"sma_60":1971.15,"sma_120":1932.69},{"date":"2026-06-17","open":1451,"high":1575,"low":1399,"close":1469,"volume":32919,"rsi_14":36.99,"sma_20":1508.55,"sma_60":1899.48,"sma_120":1911.38},{"date":"2026-06-18","open":1469,"high":1469,"low":1392,"close":1393,"volume":63495,"rsi_14":27.89,"sma_20":1570.0,"sma_60":1951.27,"sma_120":1926.03},{"date":"2026-06-19","open":1392,"high":1419,"low":1340,"close":1380,"volume":43789,"rsi_14":30.3,"sma_20":1554.75,"sma_60":1940.35,"sma_120":1922.48},{"date":"2026-06-22","open":1340,"high":1378,"low":1279,"close":1298,"volume":36755,"rsi_14":28.81,"sma_20":1533.75,"sma_60":1927.73,"sma_120":1918.21},{"date":"2026-06-23","open":1299,"high":1319,"low":1192,"close":1195,"volume":71731,"rsi_14":21.09,"sma_20":1504.0,"sma_60":1912.82,"sma_120":1913.0},{"date":"2026-06-24","open":1106,"high":1226,"low":1106,"close":1224,"volume":29885,"rsi_14":25.03,"sma_20":1480.35,"sma_60":1898.3,"sma_120":1908.22},{"date":"2026-06-25","open":1215,"high":1253,"low":1194,"close":1195,"volume":14643,"rsi_14":24.5,"sma_20":1457.5,"sma_60":1882.47,"sma_120":1902.88},{"date":"2026-06-26","open":1177,"high":1201,"low":1136,"close":1180,"volume":22987,"rsi_14":28.57,"sma_20":1431.55,"sma_60":1866.47,"sma_120":1897.78},{"date":"2026-06-29","open":1065,"high":1333,"low":1065,"close":1320,"volume":51321,"rsi_14":42.08,"sma_20":1416.0,"sma_60":1853.55,"sma_120":1893.87},{"date":"2026-06-30","open":1259,"high":1369,"low":1259,"close":1283,"volume":18011,"rsi_14":40.35,"sma_20":1401.05,"sma_60":1838.77,"sma_120":1889.56},{"date":"2026-07-01","open":1278,"high":1378,"low":1241,"close":1301,"volume":17819,"rsi_14":39.21,"sma_20":1385.1,"sma_60":1821.7,"sma_120":1885.4},{"date":"2026-07-02","open":1301,"high":1378,"low":1252,"close":1302,"volume":10459,"rsi_14":30.07,"sma_20":1370.65,"sma_60":1805.65,"sma_120":1881.02},{"date":"2026-07-03","open":1302,"high":1358,"low":1240,"close":1297,"volume":30084,"rsi_14":35.7,"sma_20":1356.6,"sma_60":1790.27,"sma_120":1876.78},{"date":"2026-07-06","open":1297,"high":1359,"low":1249,"close":1295,"volume":9658,"rsi_14":36.27,"sma_20":1348.55,"sma_60":1775.6,"sma_120":1872.48},{"date":"2026-07-07","open":1295,"high":1325,"low":1278,"close":1284,"volume":17500,"rsi_14":33.51,"sma_20":1340.65,"sma_60":1760.25,"sma_120":1868.31},{"date":"2026-07-08","open":1284,"high":1645,"low":1284,"close":1451,"volume":511498,"rsi_14":54.45,"sma_20":1341.3,"sma_60":1748.77,"sma_120":1865.32},{"date":"2026-07-09","open":1507,"high":1508,"low":1366,"close":1401,"volume":118937,"rsi_14":51.52,"sma_20":1337.8,"sma_60":1734.78,"sma_120":1862.08},{"date":"2026-07-10","open":1401,"high":1556,"low":1383,"close":1510,"volume":53444,"rsi_14":64.8,"sma_20":1334.55,"sma_60":1721.53,"sma_120":1858.91},{"date":"2026-07-13","open":1510,"high":1570,"low":1496,"close":1510,"volume":51220,"rsi_14":75.69,"sma_20":1336.95,"sma_60":1706.87,"sma_120":1856.21},{"date":"2026-07-14","open":1497,"high":1668,"low":1439,"close":1575,"volume":107018,"rsi_14":77.04,"sma_20":1343.15,"sma_60":1692.37,"sma_120":1853.28},{"date":"2026-07-15","open":1550,"high":1850,"low":1550,"close":1798,"volume":173172,"rsi_14":85.77,"sma_20":1359.6,"sma_60":1682.75,"sma_120":1852.91},{"date":"2026-07-16","open":1798,"high":1872,"low":1712,"close":1741,"volume":113773,"rsi_14":81.69,"sma_20":1377.0,"sma_60":1673.02,"sma_120":1852.37},{"date":"2026-07-20","open":1737,"high":1800,"low":1601,"close":1601,"volume":97353,"rsi_14":65.88,"sma_20":1388.05,"sma_60":1660.03,"sma_120":1850.6},{"date":"2026-07-21","open":1601,"high":1720,"low":1601,"close":1681,"volume":70578,"rsi_14":71.44,"sma_20":1407.2,"sma_60":1649.55,"sma_120":1849.19},{"date":"2026-07-22","open":1667,"high":1823,"low":1667,"close":1784,"volume":55286,"rsi_14":73.84,"sma_20":1436.65,"sma_60":1641.45,"sma_120":1849.08},{"date":"2026-07-23","open":1745,"high":1892,"low":1745,"close":1862,"volume":54192,"rsi_14":75.69,"sma_20":1468.55,"sma_60":1635.65,"sma_120":1849.37},{"date":"2026-07-24","open":1862,"high":1932,"low":1819,"close":1852,"volume":40709,"rsi_14":75.34,"sma_20":1501.4,"sma_60":1628.77,"sma_120":1848.96},{"date":"2026-07-27","open":1837,"high":1870,"low":1666,"close":1732,"volume":28282,"rsi_14":68.01,"sma_20":1529.0,"sma_60":1620.3,"sma_120":1847.03},{"date":"2026-07-28","open":1731,"high":1796,"low":1647,"close":1649,"volume":48468,"rsi_14":64.2,"sma_20":1545.45,"sma_60":1610.12,"sma_120":1844.93},{"date":"2026-07-29","open":1700,"high":1742,"low":1658,"close":1702,"volume":66396,"rsi_14":60.72,"sma_20":1566.4,"sma_60":1601.9,"sma_120":1843.41},{"date":"2026-07-30","open":1400,"high":1793,"low":1400,"close":1671,"volume":73073,"rsi_14":61.72,"sma_20":1584.9,"sma_60":1593.08,"sma_120":1841.83},{"date":"2026-07-31","open":1732,"high":1775,"low":1617,"close":1698,"volume":55652,"rsi_14":58.79,"sma_20":1604.7,"sma_60":1585.8,"sma_120":1840.65},{"date":"2026-08-03","open":1750,"high":1766,"low":1646,"close":1700,"volume":60685,"rsi_14":58.86,"sma_20":1624.85,"sma_60":1579.47,"sma_120":1839.03},{"date":"2026-08-04","open":1700,"high":1790,"low":1700,"close":1725,"volume":73465,"rsi_14":57.27,"sma_20":1646.35,"sma_60":1574.63,"sma_120":1837.38},{"date":"2026-08-05","open":1730,"high":1767,"low":1705,"close":1715,"volume":34654,"rsi_14":44.93,"sma_20":1667.9,"sma_60":1568.72,"sma_120":1835.55},{"date":"2026-08-06","open":1740,"high":1751,"low":1715,"close":1742,"volume":16029,"rsi_14":50.06,"sma_20":1682.45,"sma_60":1565.22,"sma_120":1833.96},{"date":"2026-08-07","open":1709,"high":1815,"low":1709,"close":1806,"volume":52790,"rsi_14":64.38,"sma_20":1702.7,"sma_60":1563.87,"sma_120":1833.18},{"date":"2026-08-10","open":1850,"high":1850,"low":1770,"close":1798,"volume":33148,"rsi_14":59.13,"sma_20":1717.1,"sma_60":1563.5,"sma_120":1832.41},{"date":"2026-08-11","open":1800,"high":1847,"low":1793,"close":1815,"volume":38692,"rsi_14":52.79,"sma_20":1732.35,"sma_60":1562.67,"sma_120":1830.9},{"date":"2026-08-12","open":1833,"high":1895,"low":1762,"close":1809,"volume":28694,"rsi_14":44.51,"sma_20":1744.05,"sma_60":1563.07,"sma_120":1829.22},{"date":"2026-08-13","open":1839,"high":1839,"low":1763,"close":1779,"volume":34171,"rsi_14":42.74,"sma_20":1743.1,"sma_60":1563.73,"sma_120":1826.92},{"date":"2026-08-14","open":1880,"high":1880,"low":1750,"close":1795,"volume":20257,"rsi_14":57.89,"sma_20":1745.8,"sma_60":1564.27,"sma_120":1825.47},{"date":"2026-08-18","open":1800,"high":1871,"low":1783,"close":1868,"volume":34743,"rsi_14":78.15,"sma_20":1759.15,"sma_60":1567.32,"sma_120":1825.02},{"date":"2026-08-19","open":1870,"high":1898,"low":1811,"close":1873,"volume":18084,"rsi_14":75.07,"sma_20":1768.75,"sma_60":1569.9,"sma_120":1823.97},{"date":"2026-08-20","open":1858,"high":1873,"low":1830,"close":1840,"volume":20709,"rsi_14":74.64,"sma_20":1771.55,"sma_60":1570.73,"sma_120":1822.55},{"date":"2026-08-21","open":1840,"high":1893,"low":1812,"close":1832,"volume":19137,"rsi_14":70.68,"sma_20":1770.05,"sma_60":1572.98,"sma_120":1821.38},{"date":"2026-08-24","open":1872,"high":1872,"low":1783,"close":1792,"volume":28203,"rsi_14":62.71,"sma_20":1767.05,"sma_60":1575.32,"sma_120":1820.23},{"date":"2026-08-25","open":1792,"high":1792,"low":1715,"close":1771,"volume":44878,"rsi_14":56.42,"sma_20":1769.0,"sma_60":1576.52,"sma_120":1818.75},{"date":"2026-08-26","open":1750,"high":1814,"low":1737,"close":1780,"volume":67515,"rsi_14":59.1,"sma_20":1775.55,"sma_60":1579.0,"sma_120":1817.4},{"date":"2026-08-27","open":1732,"high":1881,"low":1732,"close":1733,"volume":17907,"rsi_14":48.81,"sma_20":1777.1,"sma_60":1581.52,"sma_120":1816.67},{"date":"2026-08-28","open":1733,"high":1843,"low":1711,"close":1714,"volume":6192,"rsi_14":36.14,"sma_20":1779.25,"sma_60":1583.08,"sma_120":1814.8},{"date":"2026-08-31","open":1795,"high":1795,"low":1678,"close":1715,"volume":23321,"rsi_14":37.23,"sma_20":1780.1,"sma_60":1585.15,"sma_120":1813.46},{"date":"2026-09-01","open":1670,"high":1797,"low":1670,"close":1711,"volume":9328,"rsi_14":33.33,"sma_20":1780.65,"sma_60":1587.37,"sma_120":1811.63},{"date":"2026-09-02","open":1711,"high":1726,"low":1661,"close":1690,"volume":13774,"rsi_14":31.8,"sma_20":1778.9,"sma_60":1591.27,"sma_120":1809.63},{"date":"2026-09-03","open":1692,"high":1692,"low":1622,"close":1638,"volume":7423,"rsi_14":29.8,"sma_20":1775.05,"sma_60":1594.53,"sma_120":1806.2},{"date":"2026-09-04","open":1638,"high":1779,"low":1634,"close":1676,"volume":4101,"rsi_14":33.96,"sma_20":1771.75,"sma_60":1598.5,"sma_120":1802.96},{"date":"2026-09-07","open":1676,"high":1738,"low":1634,"close":1675,"volume":40389,"rsi_14":17.73,"sma_20":1765.2,"sma_60":1601.9,"sma_120":1800.0},{"date":"2026-09-08","open":1675,"high":1675,"low":1635,"close":1641,"volume":1788,"rsi_14":14.63,"sma_20":1757.35,"sma_60":1603.0,"sma_120":1796.67},{"date":"2026-09-09","open":1641,"high":1698,"low":1623,"close":1630,"volume":8303,"rsi_14":15.69,"sma_20":1748.1,"sma_60":1605.8,"sma_120":1793.17},{"date":"2026-09-10","open":1630,"high":1650,"low":1590,"close":1593,"volume":12213,"rsi_14":14.33,"sma_20":1737.3,"sma_60":1608.17,"sma_120":1789.66},{"date":"2026-09-11","open":1593,"high":1647,"low":1576,"close":1606,"volume":5013,"rsi_14":19.81,"sma_20":1728.65,"sma_60":1610.45,"sma_120":1786.29},{"date":"2026-09-14","open":1606,"high":1797,"low":1469,"close":1675,"volume":20440,"rsi_14":36.52,"sma_20":1722.65,"sma_60":1615.15,"sma_120":1783.21},{"date":"2026-09-15","open":1672,"high":1699,"low":1526,"close":1537,"volume":12780,"rsi_14":24.95,"sma_20":1706.1,"sma_60":1617.77,"sma_120":1779.06},{"date":"2026-09-16","open":1537,"high":1598,"low":1518,"close":1595,"volume":4058,"rsi_14":36.09,"sma_20":1692.2,"sma_60":1622.72,"sma_120":1775.22},{"date":"2026-09-17","open":1595,"high":1622,"low":1538,"close":1620,"volume":7008,"rsi_14":40.64,"sma_20":1681.2,"sma_60":1629.8,"sma_120":1771.31},{"date":"2026-09-18","open":1620,"high":1664,"low":1551,"close":1664,"volume":9503,"rsi_14":45.32,"sma_20":1672.8,"sma_60":1637.13,"sma_120":1767.72},{"date":"2026-09-21","open":1624,"high":1698,"low":1566,"close":1698,"volume":4740,"rsi_14":48.87,"sma_20":1668.1,"sma_60":1645.52,"sma_120":1763.99},{"date":"2026-09-22","open":1588,"high":1588,"low":1514,"close":1576,"volume":9828,"rsi_14":41.57,"sma_20":1658.35,"sma_60":1652.12,"sma_120":1759.29},{"date":"2026-09-23","open":1576,"high":1671,"low":1511,"close":1670,"volume":7706,"rsi_14":52.23,"sma_20":1652.85,"sma_60":1657.95,"sma_120":1755.75},{"date":"2026-09-28","open":1555,"high":1672,"low":1555,"close":1618,"volume":4721,"rsi_14":46.04,"sma_20":1647.1,"sma_60":1663.53,"sma_120":1751.15},{"date":"2026-09-29","open":1609,"high":1673,"low":1550,"close":1647,"volume":3492,"rsi_14":48.16,"sma_20":1643.75,"sma_60":1669.3,"sma_120":1745.5},{"date":"2026-09-30","open":1549,"high":1671,"low":1450,"close":1564,"volume":1830,"rsi_14":45.24,"sma_20":1636.2,"sma_60":1673.67,"sma_120":1739.66},{"date":"2026-10-01","open":1566,"high":1611,"low":1517,"close":1536,"volume":18056,"rsi_14":44.31,"sma_20":1627.45,"sma_60":1677.65,"sma_120":1733.96},{"date":"2026-10-02","open":1568,"high":1585,"low":1506,"close":1549,"volume":7476,"rsi_14":47.26,"sma_20":1620.4,"sma_60":1681.88,"sma_120":1728.74},{"date":"2026-10-06","open":1549,"high":1658,"low":1470,"close":1505,"volume":32492,"rsi_14":43.94,"sma_20":1613.75,"sma_60":1685.57,"sma_120":1722.91},{"date":"2026-10-07","open":1493,"high":1533,"low":1449,"close":1480,"volume":14085,"rsi_14":37.64,"sma_20":1603.95,"sma_60":1686.05,"sma_120":1717.41},{"date":"2026-10-08","open":1475,"high":1569,"low":1410,"close":1485,"volume":16620,"rsi_14":46.04,"sma_20":1594.45,"sma_60":1687.45,"sma_120":1711.12},{"date":"2026-10-12","open":1488,"high":1559,"low":1430,"close":1464,"volume":10920,"rsi_14":39.42,"sma_20":1585.6,"sma_60":1686.68,"sma_120":1704.11},{"date":"2026-10-13","open":1450,"high":1470,"low":1320,"close":1453,"volume":17607,"rsi_14":36.2,"sma_20":1576.75,"sma_60":1685.73,"sma_120":1696.3},{"date":"2026-10-14","open":1398,"high":1443,"low":1310,"close":1337,"volume":37157,"rsi_14":25.85,"sma_20":1563.95,"sma_60":1681.77,"sma_120":1687.07},{"date":"2026-10-15","open":1320,"high":1361,"low":1265,"close":1359,"volume":30268,"rsi_14":24.51,"sma_20":1551.6,"sma_60":1674.45,"sma_120":1678.6},{"date":"2026-10-16","open":1257,"high":1396,"low":1256,"close":1395,"volume":12360,"rsi_14":34.37,"sma_20":1537.6,"sma_60":1668.68,"sma_120":1670.85},{"date":"2026-10-19","open":1366,"high":1471,"low":1319,"close":1457,"volume":8827,"rsi_14":30.53,"sma_20":1533.6,"sma_60":1666.28,"sma_120":1663.16},{"date":"2026-10-20","open":1461,"high":1461,"low":1325,"close":1347,"volume":6593,"rsi_14":27.6,"sma_20":1521.2,"sma_60":1660.72,"sma_120":1655.13},{"date":"2026-10-21","open":1334,"high":1403,"low":1325,"close":1333,"volume":5491,"rsi_14":23.39,"sma_20":1506.85,"sma_60":1653.2,"sma_120":1647.33},{"date":"2026-10-22","open":1329,"high":1396,"low":1262,"close":1287,"volume":6112,"rsi_14":24.95,"sma_20":1488.0,"sma_60":1643.62,"sma_120":1639.63},{"date":"2026-10-23","open":1282,"high":1350,"low":1193,"close":1350,"volume":24916}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-489.34000000000003,"pbr":0.32,"per":null,"roa":0.55,"roe":0.7,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":42661546206.0,"analysis":"ROE 0.7%입니다. 시가총액 206.89억. 매출 426.62억, 영업이익 -62.59억.","eps_basis":"TTM","debt_ratio":0.28067904833845453,"market_cap":22272726600,"net_income":-8083696521.0,"total_debt":19278587086.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.8,"total_assets":87964109572.0,"total_equity":68685522486.0,"profit_margin":-18.95,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6259085975.0,"operating_margin":-14.67,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1350.0,"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":5280.0},{"date":"2016-10-25","close":5140.0},{"date":"2016-10-26","close":5050.0},{"date":"2016-10-27","close":5040.0},{"date":"2016-10-28","close":5210.0},{"date":"2016-10-31","close":5010.0},{"date":"2016-11-01","close":5020.0},{"date":"2016-11-02","close":4780.0},{"date":"2016-11-03","close":4795.0},{"date":"2016-11-04","close":4735.0},{"date":"2016-11-07","close":4860.0},{"date":"2016-11-08","close":4940.0},{"date":"2016-11-09","close":4500.0},{"date":"2016-11-10","close":4745.0},{"date":"2016-11-11","close":4990.0},{"date":"2016-11-14","close":4960.0},{"date":"2016-11-15","close":4895.0},{"date":"2016-11-16","close":4965.0},{"date":"2016-11-17","close":4965.0},{"date":"2016-11-18","close":4825.0},{"date":"2016-11-21","close":4650.0},{"date":"2016-11-22","close":4880.0},{"date":"2016-11-23","close":4715.0},{"date":"2016-11-24","close":4505.0},{"date":"2016-11-25","close":4590.0},{"date":"2016-11-28","close":4550.0},{"date":"2016-11-29","close":4500.0},{"date":"2016-11-30","close":4500.0},{"date":"2016-12-01","close":4630.0},{"date":"2016-12-02","close":4635.0},{"date":"2016-12-05","close":4420.0},{"date":"2016-12-06","close":5740.0},{"date":"2016-12-07","close":5950.0},{"date":"2016-12-08","close":5960.0},{"date":"2016-12-09","close":5810.0},{"date":"2016-12-12","close":5940.0},{"date":"2016-12-13","close":6070.0},{"date":"2016-12-14","close":6000.0},{"date":"2016-12-15","close":6040.0},{"date":"2016-12-16","close":5920.0},{"date":"2016-12-19","close":5720.0},{"date":"2016-12-20","close":5920.0},{"date":"2016-12-21","close":6210.0},{"date":"2016-12-22","close":6190.0},{"date":"2016-12-23","close":6930.0},{"date":"2016-12-26","close":6500.0},{"date":"2016-12-27","close":6710.0},{"date":"2016-12-28","close":6730.0},{"date":"2016-12-29","close":6430.0},{"date":"2017-01-02","close":6560.0},{"date":"2017-01-03","close":6750.0},{"date":"2017-01-04","close":6620.0},{"date":"2017-01-05","close":6550.0},{"date":"2017-01-06","close":6770.0},{"date":"2017-01-09","close":7690.0},{"date":"2017-01-10","close":7520.0},{"date":"2017-01-11","close":7480.0},{"date":"2017-01-12","close":7220.0},{"date":"2017-01-13","close":7140.0},{"date":"2017-01-16","close":7310.0},{"date":"2017-01-17","close":7290.0},{"date":"2017-01-18","close":6910.0},{"date":"2017-01-19","close":7050.0},{"date":"2017-01-20","close":6550.0},{"date":"2017-01-23","close":6260.0},{"date":"2017-01-24","close":6270.0},{"date":"2017-01-25","close":6030.0},{"date":"2017-01-26","close":6270.0},{"date":"2017-01-31","close":6110.0},{"date":"2017-02-01","close":6260.0},{"date":"2017-02-02","close":5900.0},{"date":"2017-02-03","close":5790.0},{"date":"2017-02-06","close":6070.0},{"date":"2017-02-07","close":6200.0},{"date":"2017-02-08","close":6010.0},{"date":"2017-02-09","close":6280.0},{"date":"2017-02-10","close":6180.0},{"date":"2017-02-13","close":6410.0},{"date":"2017-02-14","close":6160.0},{"date":"2017-02-15","close":6280.0},{"date":"2017-02-16","close":6220.0},{"date":"2017-02-17","close":6220.0},{"date":"2017-02-20","close":6240.0},{"date":"2017-02-21","close":6260.0},{"date":"2017-02-22","close":6180.0},{"date":"2017-02-23","close":6010.0},{"date":"2017-02-24","close":5650.0},{"date":"2017-02-27","close":5630.0},{"date":"2017-02-28","close":5570.0},{"date":"2017-03-02","close":5360.0},{"date":"2017-03-03","close":5280.0},{"date":"2017-03-06","close":5430.0},{"date":"2017-03-07","close":5370.0},{"date":"2017-03-08","close":5350.0},{"date":"2017-03-09","close":5420.0},{"date":"2017-03-10","close":5680.0},{"date":"2017-03-13","close":5920.0},{"date":"2017-03-14","close":5970.0},{"date":"2017-03-15","close":5940.0},{"date":"2017-03-16","close":6030.0},{"date":"2017-03-17","close":5940.0},{"date":"2017-03-20","close":5960.0},{"date":"2017-03-21","close":5760.0},{"date":"2017-03-22","close":5820.0},{"date":"2017-03-23","close":5710.0},{"date":"2017-03-24","close":5570.0},{"date":"2017-03-27","close":5640.0},{"date":"2017-03-28","close":5870.0},{"date":"2017-03-29","close":5890.0},{"date":"2017-03-30","close":5890.0},{"date":"2017-03-31","close":6090.0},{"date":"2017-04-03","close":6000.0},{"date":"2017-04-04","close":5860.0},{"date":"2017-04-05","close":6200.0},{"date":"2017-04-06","close":6100.0},{"date":"2017-04-07","close":6280.0},{"date":"2017-04-10","close":5990.0},{"date":"2017-04-11","close":5880.0},{"date":"2017-04-12","close":6130.0},{"date":"2017-04-13","close":6300.0},{"date":"2017-04-14","close":6000.0},{"date":"2017-04-17","close":6060.0},{"date":"2017-04-18","close":6060.0},{"date":"2017-04-19","close":6000.0},{"date":"2017-04-20","close":6020.0},{"date":"2017-04-21","close":6160.0},{"date":"2017-04-24","close":6000.0},{"date":"2017-04-25","close":6000.0},{"date":"2017-04-26","close":5960.0},{"date":"2017-04-27","close":5660.0},{"date":"2017-04-28","close":5480.0},{"date":"2017-05-02","close":5380.0},{"date":"2017-05-04","close":5480.0},{"date":"2017-05-08","close":5540.0},{"date":"2017-05-10","close":5390.0},{"date":"2017-05-11","close":5350.0},{"date":"2017-05-12","close":5390.0},{"date":"2017-05-15","close":5260.0},{"date":"2017-05-16","close":5120.0},{"date":"2017-05-17","close":5300.0},{"date":"2017-05-18","close":5120.0},{"date":"2017-05-19","close":5170.0},{"date":"2017-05-22","close":5200.0},{"date":"2017-05-23","close":5360.0},{"date":"2017-05-24","close":5360.0},{"date":"2017-05-25","close":5340.0},{"date":"2017-05-26","close":5720.0},{"date":"2017-05-29","close":5890.0},{"date":"2017-05-30","close":5690.0},{"date":"2017-05-31","close":5830.0},{"date":"2017-06-01","close":5810.0},{"date":"2017-06-02","close":5890.0},{"date":"2017-06-05","close":6010.0},{"date":"2017-06-07","close":6170.0},{"date":"2017-06-08","close":6040.0},{"date":"2017-06-09","close":6060.0},{"date":"2017-06-12","close":6270.0},{"date":"2017-06-13","close":6300.0},{"date":"2017-06-14","close":6130.0},{"date":"2017-06-15","close":6200.0},{"date":"2017-06-16","close":6130.0},{"date":"2017-06-19","close":5930.0},{"date":"2017-06-20","close":5860.0},{"date":"2017-06-21","close":6000.0},{"date":"2017-06-22","close":6250.0},{"date":"2017-06-23","close":6130.0},{"date":"2017-06-26","close":5970.0},{"date":"2017-06-27","close":5890.0},{"date":"2017-06-28","close":5770.0},{"date":"2017-06-29","close":5650.0},{"date":"2017-06-30","close":5640.0},{"date":"2017-07-03","close":5640.0},{"date":"2017-07-04","close":5600.0},{"date":"2017-07-05","close":5650.0},{"date":"2017-07-06","close":5800.0},{"date":"2017-07-07","close":5750.0},{"date":"2017-07-10","close":5740.0},{"date":"2017-07-11","close":5640.0},{"date":"2017-07-12","close":5610.0},{"date":"2017-07-13","close":5730.0},{"date":"2017-07-14","close":5700.0},{"date":"2017-07-17","close":5960.0},{"date":"2017-07-18","close":6030.0},{"date":"2017-07-19","close":5970.0},{"date":"2017-07-20","close":6000.0},{"date":"2017-07-21","close":5910.0},{"date":"2017-07-24","close":5870.0},{"date":"2017-07-25","close":5830.0},{"date":"2017-07-26","close":5850.0},{"date":"2017-07-27","close":6030.0},{"date":"2017-07-28","close":6000.0},{"date":"2017-07-31","close":5960.0},{"date":"2017-08-01","close":6050.0},{"date":"2017-08-02","close":5970.0},{"date":"2017-08-03","close":5960.0},{"date":"2017-08-04","close":6120.0},{"date":"2017-08-07","close":6260.0},{"date":"2017-08-08","close":6420.0},{"date":"2017-08-09","close":6310.0},{"date":"2017-08-10","close":6050.0},{"date":"2017-08-11","close":5970.0},{"date":"2017-08-14","close":6160.0},{"date":"2017-08-16","close":6190.0},{"date":"2017-08-17","close":6370.0},{"date":"2017-08-18","close":6210.0},{"date":"2017-08-21","close":6080.0},{"date":"2017-08-22","close":6040.0},{"date":"2017-08-23","close":5940.0},{"date":"2017-08-24","close":5950.0},{"date":"2017-08-25","close":5960.0},{"date":"2017-08-28","close":5950.0},{"date":"2017-08-29","close":5930.0},{"date":"2017-08-30","close":5970.0},{"date":"2017-08-31","close":5950.0},{"date":"2017-09-01","close":5920.0},{"date":"2017-09-04","close":5760.0},{"date":"2017-09-05","close":5700.0},{"date":"2017-09-06","close":5800.0},{"date":"2017-09-07","close":5880.0},{"date":"2017-09-08","close":5940.0},{"date":"2017-09-11","close":5970.0},{"date":"2017-09-12","close":5970.0},{"date":"2017-09-13","close":5870.0},{"date":"2017-09-14","close":5850.0},{"date":"2017-09-15","close":5940.0},{"date":"2017-09-18","close":5990.0},{"date":"2017-09-19","close":5890.0},{"date":"2017-09-20","close":5810.0},{"date":"2017-09-21","close":5850.0},{"date":"2017-09-22","close":5840.0},{"date":"2017-09-25","close":5700.0},{"date":"2017-09-26","close":5590.0},{"date":"2017-09-27","close":5860.0},{"date":"2017-09-28","close":5860.0},{"date":"2017-09-29","close":5860.0},{"date":"2017-10-10","close":5710.0},{"date":"2017-10-11","close":5730.0},{"date":"2017-10-12","close":5700.0},{"date":"2017-10-13","close":5640.0},{"date":"2017-10-16","close":5370.0},{"date":"2017-10-17","close":5610.0},{"date":"2017-10-18","close":5510.0},{"date":"2017-10-19","close":5420.0},{"date":"2017-10-20","close":5440.0},{"date":"2017-10-23","close":5400.0},{"date":"2017-10-24","close":5420.0},{"date":"2017-10-25","close":5420.0},{"date":"2017-10-26","close":5500.0},{"date":"2017-10-27","close":5620.0},{"date":"2017-10-30","close":5580.0},{"date":"2017-10-31","close":5670.0},{"date":"2017-11-01","close":5690.0},{"date":"2017-11-02","close":5680.0},{"date":"2017-11-03","close":5630.0},{"date":"2017-11-06","close":5630.0},{"date":"2017-11-07","close":5570.0},{"date":"2017-11-08","close":5530.0},{"date":"2017-11-09","close":5500.0},{"date":"2017-11-10","close":5460.0},{"date":"2017-11-13","close":5390.0},{"date":"2017-11-14","close":5270.0},{"date":"2017-11-15","close":5190.0},{"date":"2017-11-16","close":5230.0},{"date":"2017-11-17","close":5290.0},{"date":"2017-11-20","close":5280.0},{"date":"2017-11-21","close":5210.0},{"date":"2017-11-22","close":5120.0},{"date":"2017-11-23","close":5260.0},{"date":"2017-11-24","close":5240.0},{"date":"2017-11-27","close":5100.0},{"date":"2017-11-28","close":5100.0},{"date":"2017-11-29","close":5070.0},{"date":"2017-11-30","close":4880.0},{"date":"2017-12-01","close":4910.0},{"date":"2017-12-04","close":4910.0},{"date":"2017-12-05","close":4915.0},{"date":"2017-12-06","close":4880.0},{"date":"2017-12-07","close":4740.0},{"date":"2017-12-08","close":4650.0},{"date":"2017-12-11","close":4660.0},{"date":"2017-12-12","close":4700.0},{"date":"2017-12-13","close":4750.0},{"date":"2017-12-14","close":4745.0},{"date":"2017-12-15","close":4840.0},{"date":"2017-12-18","close":4855.0},{"date":"2017-12-19","close":4730.0},{"date":"2017-12-20","close":4510.0},{"date":"2017-12-21","close":4195.0},{"date":"2017-12-22","close":4330.0},{"date":"2017-12-26","close":4315.0},{"date":"2017-12-27","close":4350.0},{"date":"2017-12-28","close":4240.0},{"date":"2018-01-02","close":4101.6084},{"date":"2018-01-03","close":4198.1162},{"date":"2018-01-04","close":4275.3232},{"date":"2018-01-05","close":4289.7998},{"date":"2018-01-08","close":4212.5928},{"date":"2018-01-09","close":4178.8149},{"date":"2018-01-10","close":4125.7354},{"date":"2018-01-11","close":4135.3857},{"date":"2018-01-12","close":4111.2583},{"date":"2018-01-15","close":4111.2583},{"date":"2018-01-16","close":4082.3062},{"date":"2018-01-17","close":4072.6555},{"date":"2018-01-18","close":4120.9092},{"date":"2018-01-19","close":4202.9419},{"date":"2018-01-22","close":4236.7197},{"date":"2018-01-23","close":4236.7197},{"date":"2018-01-24","close":4429.7368},{"date":"2018-01-25","close":4564.8481},{"date":"2018-01-26","close":4593.8008},{"date":"2018-01-29","close":4531.0703},{"date":"2018-01-30","close":4453.8638},{"date":"2018-01-31","close":4511.769},{"date":"2018-02-01","close":4555.1973},{"date":"2018-02-02","close":4444.2124},{"date":"2018-02-05","close":4453.8638},{"date":"2018-02-06","close":4342.8789},{"date":"2018-02-07","close":4207.7671},{"date":"2018-02-08","close":4318.752},{"date":"2018-02-09","close":4193.2905},{"date":"2018-02-12","close":4154.6875},{"date":"2018-02-13","close":4309.1006},{"date":"2018-02-14","close":4304.2754},{"date":"2018-02-19","close":4284.9736},{"date":"2018-02-20","close":4313.9268},{"date":"2018-02-21","close":4482.8159},{"date":"2018-02-22","close":4458.689},{"date":"2018-02-23","close":4477.9907},{"date":"2018-02-26","close":4477.9907},{"date":"2018-02-27","close":4391.1333},{"date":"2018-02-28","close":4391.1333},{"date":"2018-03-02","close":4381.4824},{"date":"2018-03-05","close":4265.6724},{"date":"2018-03-06","close":4265.6724},{"date":"2018-03-07","close":4207.7671},{"date":"2018-03-08","close":4198.1162},{"date":"2018-03-09","close":4183.6396},{"date":"2018-03-12","close":4178.8149},{"date":"2018-03-13","close":4183.6396},{"date":"2018-03-14","close":4198.1162},{"date":"2018-03-15","close":4236.7197},{"date":"2018-03-16","close":4246.3706},{"date":"2018-03-19","close":4246.3706},{"date":"2018-03-20","close":4222.2432},{"date":"2018-03-21","close":4178.8149},{"date":"2018-03-22","close":4096.7822},{"date":"2018-03-23","close":3966.4961},{"date":"2018-03-26","close":3966.4961},{"date":"2018-03-27","close":3976.1467},{"date":"2018-03-28","close":3985.7979},{"date":"2018-03-29","close":3947.1946},{"date":"2018-03-30","close":4005.0994},{"date":"2018-04-02","close":3976.1467},{"date":"2018-04-03","close":3903.7656},{"date":"2018-04-04","close":3927.8928},{"date":"2018-04-05","close":3976.1467},{"date":"2018-04-06","close":3932.7183},{"date":"2018-04-09","close":3869.9875},{"date":"2018-04-10","close":3889.2893},{"date":"2018-04-11","close":3913.4165},{"date":"2018-04-12","close":3932.7183},{"date":"2018-04-13","close":3908.5908},{"date":"2018-04-16","close":3874.8132},{"date":"2018-04-17","close":4000.2742},{"date":"2018-04-18","close":4019.5757},{"date":"2018-04-19","close":3961.6707},{"date":"2018-04-20","close":4024.4011},{"date":"2018-04-23","close":4014.7502},{"date":"2018-04-24","close":4024.4011},{"date":"2018-04-25","close":4005.0994},{"date":"2018-04-26","close":4077.4805},{"date":"2018-04-27","close":4149.8623},{"date":"2018-04-30","close":4087.1316},{"date":"2018-05-02","close":4019.5757},{"date":"2018-05-03","close":4034.0522},{"date":"2018-05-04","close":4048.5281},{"date":"2018-05-08","close":4048.5281},{"date":"2018-05-09","close":4082.3062},{"date":"2018-05-10","close":3976.1467},{"date":"2018-05-11","close":4043.7026},{"date":"2018-05-14","close":4009.9248},{"date":"2018-05-15","close":3884.4639},{"date":"2018-05-16","close":3850.6858},{"date":"2018-05-17","close":3894.1147},{"date":"2018-05-18","close":3937.5435},{"date":"2018-05-21","close":3908.5908},{"date":"2018-05-23","close":3908.5908},{"date":"2018-05-24","close":3869.9875},{"date":"2018-05-25","close":3860.3369},{"date":"2018-05-28","close":3860.3369},{"date":"2018-05-29","close":3884.4639},{"date":"2018-05-30","close":3826.5588},{"date":"2018-05-31","close":3850.6858},{"date":"2018-06-01","close":3730.0505},{"date":"2018-06-04","close":3710.7488},{"date":"2018-06-05","close":3710.7488},{"date":"2018-06-07","close":3754.1775},{"date":"2018-06-08","close":3778.3047},{"date":"2018-06-11","close":3797.6064},{"date":"2018-06-12","close":3787.9556},{"date":"2018-06-14","close":3672.1455},{"date":"2018-06-15","close":3648.0183},{"date":"2018-06-18","close":3517.7319},{"date":"2018-06-19","close":3406.7473},{"date":"2018-06-20","close":3445.3506},{"date":"2018-06-21","close":3488.7793},{"date":"2018-06-22","close":3421.2234},{"date":"2018-06-25","close":3421.2234},{"date":"2018-06-26","close":3416.3982},{"date":"2018-06-27","close":3397.0962},{"date":"2018-06-28","close":3416.3982},{"date":"2018-06-29","close":3368.144},{"date":"2018-07-02","close":3300.5879},{"date":"2018-07-03","close":3329.5408},{"date":"2018-07-04","close":3329.5408},{"date":"2018-07-05","close":3329.5408},{"date":"2018-07-06","close":3377.7947},{"date":"2018-07-09","close":3696.2725},{"date":"2018-07-10","close":3537.0334},{"date":"2018-07-11","close":3512.9065},{"date":"2018-07-12","close":3594.9385},{"date":"2018-07-13","close":3580.4624},{"date":"2018-07-16","close":3604.5896},{"date":"2018-07-17","close":3662.4946},{"date":"2018-07-18","close":3749.3523},{"date":"2018-07-19","close":3754.1775},{"date":"2018-07-20","close":3715.5742},{"date":"2018-07-23","close":3585.2881},{"date":"2018-07-24","close":3686.6216},{"date":"2018-07-25","close":3652.8435},{"date":"2018-07-26","close":3652.8435},{"date":"2018-07-27","close":3705.9233},{"date":"2018-07-30","close":3667.3201},{"date":"2018-07-31","close":3657.6692},{"date":"2018-08-01","close":3619.0659},{"date":"2018-08-02","close":3609.4148},{"date":"2018-08-03","close":3652.8435},{"date":"2018-08-06","close":3657.6692},{"date":"2018-08-07","close":3643.1931},{"date":"2018-08-08","close":3575.637},{"date":"2018-08-09","close":3590.113},{"date":"2018-08-10","close":3561.1609},{"date":"2018-08-13","close":3430.8743},{"date":"2018-08-14","close":3430.8743},{"date":"2018-08-16","close":3310.239},{"date":"2018-08-17","close":3387.4458},{"date":"2018-08-20","close":3377.7947},{"date":"2018-08-21","close":3334.3657},{"date":"2018-08-22","close":3324.7151},{"date":"2018-08-23","close":3271.6355},{"date":"2018-08-24","close":3271.6355},{"date":"2018-08-27","close":3218.5559},{"date":"2018-08-28","close":3252.3337},{"date":"2018-08-29","close":3266.8101},{"date":"2018-08-30","close":3223.3813},{"date":"2018-08-31","close":3237.8577},{"date":"2018-09-03","close":3208.9048},{"date":"2018-09-04","close":3199.2542},{"date":"2018-09-05","close":3151.0},{"date":"2018-09-06","close":3151.0},{"date":"2018-09-07","close":3126.8728},{"date":"2018-09-10","close":3117.2219},{"date":"2018-09-11","close":3184.7778},{"date":"2018-09-12","close":3290.937},{"date":"2018-09-13","close":3286.1118},{"date":"2018-09-14","close":3281.2861},{"date":"2018-09-17","close":3271.6355},{"date":"2018-09-18","close":3122.0474},{"date":"2018-09-19","close":3117.2219},{"date":"2018-09-20","close":3088.2695},{"date":"2018-09-21","close":3093.095},{"date":"2018-09-27","close":3117.2219},{"date":"2018-09-28","close":3117.2219},{"date":"2018-10-01","close":3044.8406},{"date":"2018-10-02","close":2996.5864},{"date":"2018-10-04","close":2909.7288},{"date":"2018-10-05","close":2885.6016},{"date":"2018-10-08","close":2871.1255},{"date":"2018-10-10","close":2774.6172},{"date":"2018-10-11","close":2750.49},{"date":"2018-10-12","close":2798.7444},{"date":"2018-10-15","close":2774.6172},{"date":"2018-10-16","close":2721.5374},{"date":"2018-10-17","close":2707.0613},{"date":"2018-10-18","close":2726.363},{"date":"2018-10-19","close":2827.6965},{"date":"2018-10-22","close":2736.0137},{"date":"2018-10-23","close":2697.4102},{"date":"2018-10-24","close":2639.5054},{"date":"2018-10-25","close":2634.6799},{"date":"2018-10-26","close":2562.2988},{"date":"2018-10-29","close":2432.0122},{"date":"2018-10-30","close":2393.4089},{"date":"2018-10-31","close":2436.8379},{"date":"2018-11-01","close":2480.2664},{"date":"2018-11-02","close":2581.6003},{"date":"2018-11-05","close":2605.7273},{"date":"2018-11-06","close":2605.7273},{"date":"2018-11-07","close":2586.4258},{"date":"2018-11-08","close":2663.6323},{"date":"2018-11-09","close":2702.2358},{"date":"2018-11-12","close":2673.2832},{"date":"2018-11-13","close":2668.458},{"date":"2018-11-14","close":2673.2832},{"date":"2018-11-15","close":2692.5852},{"date":"2018-11-16","close":2697.4102},{"date":"2018-11-19","close":2750.49},{"date":"2018-11-20","close":2716.7119},{"date":"2018-11-21","close":2702.2358},{"date":"2018-11-22","close":2702.2358},{"date":"2018-11-23","close":2682.9341},{"date":"2018-11-26","close":2692.5852},{"date":"2018-11-27","close":2731.1882},{"date":"2018-11-28","close":2687.7595},{"date":"2018-11-29","close":2750.49},{"date":"2018-11-30","close":2871.1255},{"date":"2018-12-03","close":2914.5542},{"date":"2018-12-04","close":2919.3796},{"date":"2018-12-05","close":2943.5068},{"date":"2018-12-06","close":2943.5068},{"date":"2018-12-07","close":2962.8086},{"date":"2018-12-10","close":2943.5068},{"date":"2018-12-11","close":2813.2205},{"date":"2018-12-12","close":2846.9983},{"date":"2018-12-13","close":2861.4746},{"date":"2018-12-14","close":2818.0461},{"date":"2018-12-17","close":2789.0933},{"date":"2018-12-18","close":2880.7764},{"date":"2018-12-19","close":2900.0781},{"date":"2018-12-20","close":2904.9036},{"date":"2018-12-21","close":2861.4746},{"date":"2018-12-24","close":2750.49},{"date":"2018-12-26","close":2769.7915},{"date":"2018-12-27","close":2692.5852},{"date":"2018-12-28","close":2721.5374},{"date":"2019-01-02","close":2818.0461},{"date":"2019-01-03","close":2750.49},{"date":"2019-01-04","close":2822.8711},{"date":"2019-01-07","close":2813.2205},{"date":"2019-01-08","close":2798.7444},{"date":"2019-01-09","close":2808.395},{"date":"2019-01-10","close":2731.1882},{"date":"2019-01-11","close":2798.7444},{"date":"2019-01-14","close":2798.7444},{"date":"2019-01-15","close":2895.2527},{"date":"2019-01-16","close":2880.7764},{"date":"2019-01-17","close":2890.4272},{"date":"2019-01-18","close":2861.4746},{"date":"2019-01-21","close":2890.4272},{"date":"2019-01-22","close":2924.2053},{"date":"2019-01-23","close":2948.3325},{"date":"2019-01-24","close":2953.1575},{"date":"2019-01-25","close":2957.9832},{"date":"2019-01-28","close":2957.9832},{"date":"2019-01-29","close":2948.3325},{"date":"2019-01-30","close":2943.5068},{"date":"2019-01-31","close":2933.856},{"date":"2019-02-01","close":2938.6814},{"date":"2019-02-07","close":2972.4592},{"date":"2019-02-08","close":2972.4592},{"date":"2019-02-11","close":2972.4592},{"date":"2019-02-12","close":2957.9832},{"date":"2019-02-13","close":3011.0627},{"date":"2019-02-14","close":3126.8728},{"date":"2019-02-15","close":3126.8728},{"date":"2019-02-18","close":3126.8728},{"date":"2019-02-19","close":3141.3489},{"date":"2019-02-20","close":3151.0},{"date":"2019-02-21","close":3155.8254},{"date":"2019-02-22","close":3151.0},{"date":"2019-02-25","close":3155.8254},{"date":"2019-02-26","close":3146.1746},{"date":"2019-02-27","close":3146.1746},{"date":"2019-02-28","close":3146.1746},{"date":"2019-03-04","close":3136.5237},{"date":"2019-03-05","close":3083.4438},{"date":"2019-03-06","close":3126.8728},{"date":"2019-03-07","close":3122.0474},{"date":"2019-03-08","close":3102.7456},{"date":"2019-03-11","close":3102.7456},{"date":"2019-03-12","close":3088.2695},{"date":"2019-03-13","close":3107.571},{"date":"2019-03-14","close":3141.3489},{"date":"2019-03-15","close":3112.3967},{"date":"2019-03-18","close":3078.6184},{"date":"2019-03-19","close":3136.5237},{"date":"2019-03-20","close":3097.9202},{"date":"2019-03-21","close":3059.3169},{"date":"2019-03-22","close":3078.6184},{"date":"2019-03-25","close":3078.6184},{"date":"2019-03-26","close":3102.7456},{"date":"2019-03-27","close":3102.7456},{"date":"2019-03-28","close":3097.9202},{"date":"2019-03-29","close":3088.2695},{"date":"2019-04-01","close":3068.9678},{"date":"2019-04-02","close":3102.7456},{"date":"2019-04-03","close":3093.095},{"date":"2019-04-04","close":3078.6184},{"date":"2019-04-05","close":3097.9202},{"date":"2019-04-08","close":3151.0},{"date":"2019-04-09","close":3175.127},{"date":"2019-04-10","close":3208.9048},{"date":"2019-04-11","close":3208.9048},{"date":"2019-04-12","close":3213.7305},{"date":"2019-04-15","close":3228.2065},{"date":"2019-04-16","close":3199.2542},{"date":"2019-04-17","close":3218.5559},{"date":"2019-04-18","close":3189.6033},{"date":"2019-04-19","close":3194.4287},{"date":"2019-04-22","close":3175.127},{"date":"2019-04-23","close":3170.3015},{"date":"2019-04-24","close":3175.127},{"date":"2019-04-25","close":3184.7778},{"date":"2019-04-26","close":3122.0474},{"date":"2019-04-29","close":3146.1746},{"date":"2019-04-30","close":3165.4761},{"date":"2019-05-02","close":3160.6509},{"date":"2019-05-03","close":3136.5237},{"date":"2019-05-07","close":3112.3967},{"date":"2019-05-08","close":3078.6184},{"date":"2019-05-09","close":2957.9832},{"date":"2019-05-10","close":2929.0305},{"date":"2019-05-13","close":2924.2053},{"date":"2019-05-14","close":3064.1423},{"date":"2019-05-15","close":3329.5408},{"date":"2019-05-16","close":3276.4609},{"date":"2019-05-17","close":3208.9048},{"date":"2019-05-20","close":3040.0154},{"date":"2019-05-21","close":3083.4438},{"date":"2019-05-22","close":3078.6184},{"date":"2019-05-23","close":3565.9861},{"date":"2019-05-24","close":3353.6675},{"date":"2019-05-27","close":3339.1912},{"date":"2019-05-28","close":3329.5408},{"date":"2019-05-29","close":3300.5879},{"date":"2019-05-30","close":3324.7151},{"date":"2019-05-31","close":3276.4609},{"date":"2019-06-03","close":3271.6355},{"date":"2019-06-04","close":3281.2861},{"date":"2019-06-05","close":3315.0642},{"date":"2019-06-07","close":3382.6201},{"date":"2019-06-10","close":3792.7808},{"date":"2019-06-11","close":3725.2251},{"date":"2019-06-12","close":3691.4473},{"date":"2019-06-13","close":3657.6692},{"date":"2019-06-14","close":3614.2402},{"date":"2019-06-17","close":3599.7642},{"date":"2019-06-18","close":3599.7642},{"date":"2019-06-19","close":3609.4148},{"date":"2019-06-20","close":3696.2725},{"date":"2019-06-21","close":3570.8115},{"date":"2019-06-24","close":3590.113},{"date":"2019-06-25","close":3570.8115},{"date":"2019-06-26","close":3570.8115},{"date":"2019-06-27","close":3749.3523},{"date":"2019-06-28","close":3657.6692},{"date":"2019-07-01","close":3657.6692},{"date":"2019-07-02","close":3561.1609},{"date":"2019-07-03","close":3488.7793},{"date":"2019-07-04","close":3469.4778},{"date":"2019-07-05","close":3372.9692},{"date":"2019-07-08","close":3261.9846},{"date":"2019-07-09","close":3233.032},{"date":"2019-07-10","close":3305.4136},{"date":"2019-07-11","close":3290.937},{"date":"2019-07-12","close":3252.3337},{"date":"2019-07-15","close":3242.6829},{"date":"2019-07-16","close":3213.7305},{"date":"2019-07-17","close":3175.127},{"date":"2019-07-18","close":3054.4917},{"date":"2019-07-19","close":3107.571},{"date":"2019-07-22","close":3040.0154},{"date":"2019-07-23","close":3035.1897},{"date":"2019-07-24","close":2895.2527},{"date":"2019-07-25","close":2837.3477},{"date":"2019-07-26","close":2813.2205},{"date":"2019-07-29","close":2707.0613},{"date":"2019-07-30","close":2716.7119},{"date":"2019-07-31","close":2736.0137},{"date":"2019-08-01","close":2707.0613},{"date":"2019-08-02","close":2745.6646},{"date":"2019-08-05","close":2639.5054},{"date":"2019-08-06","close":2489.9172},{"date":"2019-08-07","close":2605.7273},{"date":"2019-08-08","close":2745.6646},{"date":"2019-08-09","close":2846.9983},{"date":"2019-08-12","close":2769.7915},{"date":"2019-08-13","close":2682.9341},{"date":"2019-08-14","close":2658.8069},{"date":"2019-08-16","close":2697.4102},{"date":"2019-08-19","close":2711.8867},{"date":"2019-08-20","close":2716.7119},{"date":"2019-08-21","close":2745.6646},{"date":"2019-08-22","close":2750.49},{"date":"2019-08-23","close":2789.0933},{"date":"2019-08-26","close":2702.2358},{"date":"2019-08-27","close":2702.2358},{"date":"2019-08-28","close":2711.8867},{"date":"2019-08-29","close":2943.5068},{"date":"2019-08-30","close":3006.2373},{"date":"2019-09-02","close":3315.0642},{"date":"2019-09-03","close":3266.8101},{"date":"2019-09-04","close":3223.3813},{"date":"2019-09-05","close":3194.4287},{"date":"2019-09-06","close":3155.8254},{"date":"2019-09-09","close":2996.5864},{"date":"2019-09-10","close":3011.0627},{"date":"2019-09-11","close":3122.0474},{"date":"2019-09-16","close":3088.2695},{"date":"2019-09-17","close":3136.5237},{"date":"2019-09-18","close":3290.937},{"date":"2019-09-19","close":3315.0642},{"date":"2019-09-20","close":3286.1118},{"date":"2019-09-23","close":3290.937},{"date":"2019-09-24","close":3257.1592},{"date":"2019-09-25","close":3252.3337},{"date":"2019-09-26","close":3242.6829},{"date":"2019-09-27","close":3208.9048},{"date":"2019-09-30","close":3117.2219},{"date":"2019-10-01","close":3131.6985},{"date":"2019-10-02","close":3136.5237},{"date":"2019-10-04","close":3131.6985},{"date":"2019-10-07","close":3136.5237},{"date":"2019-10-08","close":3165.4761},{"date":"2019-10-10","close":3170.3015},{"date":"2019-10-11","close":3122.0474},{"date":"2019-10-14","close":3088.2695},{"date":"2019-10-15","close":3126.8728},{"date":"2019-10-16","close":3078.6184},{"date":"2019-10-17","close":3083.4438},{"date":"2019-10-18","close":3421.2234},{"date":"2019-10-21","close":3474.3032},{"date":"2019-10-22","close":3218.5559},{"date":"2019-10-23","close":3218.5559},{"date":"2019-10-24","close":3329.5408},{"date":"2019-10-25","close":3599.7642},{"date":"2019-10-28","close":3459.8269},{"date":"2019-10-29","close":3435.7},{"date":"2019-10-30","close":3512.9065},{"date":"2019-10-31","close":3401.9219},{"date":"2019-11-01","close":3401.9219},{"date":"2019-11-04","close":3315.0642},{"date":"2019-11-05","close":3329.5408},{"date":"2019-11-06","close":3450.176},{"date":"2019-11-07","close":3387.4458},{"date":"2019-11-08","close":3257.1592},{"date":"2019-11-11","close":3281.2861},{"date":"2019-11-12","close":3281.2861},{"date":"2019-11-13","close":3175.127},{"date":"2019-11-14","close":3122.0474},{"date":"2019-11-15","close":3126.8728},{"date":"2019-11-18","close":3073.7935},{"date":"2019-11-19","close":2977.2847},{"date":"2019-11-20","close":2866.3},{"date":"2019-11-21","close":2832.5222},{"date":"2019-11-22","close":2866.3},{"date":"2019-11-25","close":2895.2527},{"date":"2019-11-26","close":2924.2053},{"date":"2019-11-27","close":2953.1575},{"date":"2019-11-28","close":2967.634},{"date":"2019-11-29","close":2861.4746},{"date":"2019-12-02","close":2919.3796},{"date":"2019-12-03","close":3040.0154},{"date":"2019-12-04","close":3455.0015},{"date":"2019-12-05","close":3594.9385},{"date":"2019-12-06","close":4053.3535},{"date":"2019-12-09","close":3464.6521},{"date":"2019-12-10","close":3382.6201},{"date":"2019-12-11","close":3416.3982},{"date":"2019-12-12","close":3319.8896},{"date":"2019-12-13","close":3411.5728},{"date":"2019-12-16","close":3329.5408},{"date":"2019-12-17","close":3406.7473},{"date":"2019-12-18","close":3339.1912},{"date":"2019-12-19","close":3319.8896},{"date":"2019-12-20","close":3237.8577},{"date":"2019-12-23","close":3102.7456},{"date":"2019-12-24","close":3040.0154},{"date":"2019-12-26","close":3126.8728},{"date":"2019-12-27","close":3136.5237},{"date":"2019-12-30","close":3151.0},{"date":"2020-01-02","close":3117.2219},{"date":"2020-01-03","close":3160.6509},{"date":"2020-01-06","close":2996.5864},{"date":"2020-01-07","close":3044.8406},{"date":"2020-01-08","close":2890.4272},{"date":"2020-01-09","close":2982.1104},{"date":"2020-01-10","close":3020.7136},{"date":"2020-01-13","close":3117.2219},{"date":"2020-01-14","close":3122.0474},{"date":"2020-01-15","close":3107.571},{"date":"2020-01-16","close":3141.3489},{"date":"2020-01-17","close":3204.0796},{"date":"2020-01-20","close":3334.3657},{"date":"2020-01-21","close":3271.6355},{"date":"2020-01-22","close":3233.032},{"date":"2020-01-23","close":3204.0796},{"date":"2020-01-28","close":3233.032},{"date":"2020-01-29","close":3136.5237},{"date":"2020-01-30","close":3044.8406},{"date":"2020-01-31","close":3184.7778},{"date":"2020-02-03","close":3049.6663},{"date":"2020-02-04","close":3179.9526},{"date":"2020-02-05","close":3184.7778},{"date":"2020-02-06","close":3334.3657},{"date":"2020-02-07","close":3329.5408},{"date":"2020-02-10","close":3392.271},{"date":"2020-02-11","close":3319.8896},{"date":"2020-02-12","close":3281.2861},{"date":"2020-02-13","close":3281.2861},{"date":"2020-02-14","close":3324.7151},{"date":"2020-02-17","close":3392.271},{"date":"2020-02-18","close":3286.1118},{"date":"2020-02-19","close":3551.51},{"date":"2020-02-20","close":3599.7642},{"date":"2020-02-21","close":4675.833},{"date":"2020-02-24","close":3619.0659},{"date":"2020-02-25","close":3242.6829},{"date":"2020-02-26","close":3368.144},{"date":"2020-02-27","close":3623.8914},{"date":"2020-02-28","close":3918.2419},{"date":"2020-03-02","close":5085.9941},{"date":"2020-03-03","close":4434.562},{"date":"2020-03-04","close":4222.2432},{"date":"2020-03-05","close":3942.3689},{"date":"2020-03-06","close":3778.3047},{"date":"2020-03-09","close":3778.3047},{"date":"2020-03-10","close":3488.7793},{"date":"2020-03-11","close":3681.7961},{"date":"2020-03-12","close":3681.7961},{"date":"2020-03-13","close":3387.4458},{"date":"2020-03-16","close":3580.4624},{"date":"2020-03-17","close":2919.3796},{"date":"2020-03-18","close":2547.8223},{"date":"2020-03-19","close":1886.7396},{"date":"2020-03-20","close":1930.1685},{"date":"2020-03-23","close":1872.2633},{"date":"2020-03-24","close":2026.6768},{"date":"2020-03-25","close":2422.3613},{"date":"2020-03-26","close":2417.5359},{"date":"2020-03-27","close":2625.0291},{"date":"2020-03-30","close":3411.5728},{"date":"2020-03-31","close":3739.7012},{"date":"2020-04-01","close":2856.6494},{"date":"2020-04-02","close":3319.8896},{"date":"2020-04-03","close":3184.7778},{"date":"2020-04-06","close":3247.5083},{"date":"2020-04-07","close":3363.3186},{"date":"2020-04-08","close":3290.937},{"date":"2020-04-09","close":3348.8423},{"date":"2020-04-10","close":3093.095},{"date":"2020-04-13","close":3001.4119},{"date":"2020-04-14","close":3040.0154},{"date":"2020-04-16","close":3059.3169},{"date":"2020-04-17","close":3131.6985},{"date":"2020-04-20","close":3030.3645},{"date":"2020-04-21","close":2924.2053},{"date":"2020-04-22","close":2943.5068},{"date":"2020-04-23","close":2957.9832},{"date":"2020-04-24","close":2871.1255},{"date":"2020-04-27","close":2953.1575},{"date":"2020-04-28","close":2933.856},{"date":"2020-04-29","close":2924.2053},{"date":"2020-05-04","close":2890.4272},{"date":"2020-05-06","close":3073.7935},{"date":"2020-05-07","close":3068.9678},{"date":"2020-05-08","close":3035.1897},{"date":"2020-05-11","close":3527.3828},{"date":"2020-05-12","close":3233.032},{"date":"2020-05-13","close":3450.176},{"date":"2020-05-14","close":3426.0488},{"date":"2020-05-15","close":3339.1912},{"date":"2020-05-18","close":3155.8254},{"date":"2020-05-19","close":3136.5237},{"date":"2020-05-20","close":3329.5408},{"date":"2020-05-21","close":3233.032},{"date":"2020-05-22","close":3179.9526},{"date":"2020-05-25","close":3223.3813},{"date":"2020-05-26","close":3339.1912},{"date":"2020-05-27","close":3392.271},{"date":"2020-05-28","close":3474.3032},{"date":"2020-05-29","close":3295.7627},{"date":"2020-06-01","close":3310.239},{"date":"2020-06-02","close":3286.1118},{"date":"2020-06-03","close":3247.5083},{"date":"2020-06-04","close":3208.9048},{"date":"2020-06-05","close":3155.8254},{"date":"2020-06-08","close":3199.2542},{"date":"2020-06-09","close":3097.9202},{"date":"2020-06-10","close":3073.7935},{"date":"2020-06-11","close":3015.8882},{"date":"2020-06-12","close":3030.3645},{"date":"2020-06-15","close":2789.0933},{"date":"2020-06-16","close":2890.4272},{"date":"2020-06-17","close":2827.6965},{"date":"2020-06-18","close":2842.1729},{"date":"2020-06-19","close":2866.3},{"date":"2020-06-22","close":2875.9512},{"date":"2020-06-23","close":2808.395},{"date":"2020-06-24","close":2803.5696},{"date":"2020-06-25","close":2803.5696},{"date":"2020-06-26","close":2803.5696},{"date":"2020-06-29","close":2818.0461},{"date":"2020-06-30","close":2784.2681},{"date":"2020-07-01","close":2919.3796},{"date":"2020-07-02","close":2900.0781},{"date":"2020-07-03","close":2929.0305},{"date":"2020-07-06","close":2904.9036},{"date":"2020-07-07","close":2856.6494},{"date":"2020-07-08","close":2866.3},{"date":"2020-07-09","close":2871.1255},{"date":"2020-07-10","close":2832.5222},{"date":"2020-07-13","close":2871.1255},{"date":"2020-07-14","close":2875.9512},{"date":"2020-07-15","close":2842.1729},{"date":"2020-07-16","close":2846.9983},{"date":"2020-07-17","close":2846.9983},{"date":"2020-07-20","close":2818.0461},{"date":"2020-07-21","close":2827.6965},{"date":"2020-07-22","close":2822.8711},{"date":"2020-07-23","close":2822.8711},{"date":"2020-07-24","close":2784.2681},{"date":"2020-07-27","close":2760.1409},{"date":"2020-07-28","close":2740.8391},{"date":"2020-07-29","close":2726.363},{"date":"2020-07-30","close":2721.5374},{"date":"2020-07-31","close":2692.5852},{"date":"2020-08-03","close":2658.8069},{"date":"2020-08-04","close":2721.5374},{"date":"2020-08-05","close":2798.7444},{"date":"2020-08-06","close":2760.1409},{"date":"2020-08-07","close":2721.5374},{"date":"2020-08-10","close":2678.1086},{"date":"2020-08-11","close":2687.7595},{"date":"2020-08-12","close":2653.9814},{"date":"2020-08-13","close":2678.1086},{"date":"2020-08-14","close":2818.0461},{"date":"2020-08-18","close":2996.5864},{"date":"2020-08-19","close":2832.5222},{"date":"2020-08-20","close":3136.5237},{"date":"2020-08-21","close":3204.0796},{"date":"2020-08-24","close":3479.1287},{"date":"2020-08-25","close":3358.4929},{"date":"2020-08-26","close":3411.5728},{"date":"2020-08-27","close":3565.9861},{"date":"2020-08-28","close":3281.2861},{"date":"2020-08-31","close":3073.7935},{"date":"2020-09-01","close":3146.1746},{"date":"2020-09-02","close":3146.1746},{"date":"2020-09-03","close":3059.3169},{"date":"2020-09-04","close":3078.6184},{"date":"2020-09-07","close":3078.6184},{"date":"2020-09-08","close":2962.8086},{"date":"2020-09-09","close":2924.2053},{"date":"2020-09-10","close":2933.856},{"date":"2020-09-11","close":3040.0154},{"date":"2020-09-14","close":3083.4438},{"date":"2020-09-15","close":3035.1897},{"date":"2020-09-16","close":2967.634},{"date":"2020-09-17","close":2967.634},{"date":"2020-09-18","close":2938.6814},{"date":"2020-09-21","close":2818.0461},{"date":"2020-09-22","close":2740.8391},{"date":"2020-09-23","close":2813.2205},{"date":"2020-09-24","close":2682.9341},{"date":"2020-09-25","close":2687.7595},{"date":"2020-09-28","close":2750.49},{"date":"2020-09-29","close":2789.0933},{"date":"2020-10-05","close":2740.8391},{"date":"2020-10-06","close":2760.1409},{"date":"2020-10-07","close":2827.6965},{"date":"2020-10-08","close":2798.7444},{"date":"2020-10-12","close":2774.6172},{"date":"2020-10-13","close":2755.3154},{"date":"2020-10-14","close":2726.363},{"date":"2020-10-15","close":2702.2358},{"date":"2020-10-16","close":2644.3308},{"date":"2020-10-19","close":2649.1562},{"date":"2020-10-20","close":2629.8542},{"date":"2020-10-21","close":2663.6323},{"date":"2020-10-22","close":2639.5054},{"date":"2020-10-23","close":2697.4102},{"date":"2020-10-26","close":2591.251},{"date":"2020-10-27","close":2547.8223},{"date":"2020-10-28","close":2567.1238},{"date":"2020-10-29","close":2629.8542},{"date":"2020-10-30","close":2596.0764},{"date":"2020-11-02","close":2576.7749},{"date":"2020-11-03","close":2605.7273},{"date":"2020-11-04","close":2605.7273},{"date":"2020-11-05","close":2600.9021},{"date":"2020-11-06","close":2615.3782},{"date":"2020-11-09","close":2658.8069},{"date":"2020-11-10","close":2649.1562},{"date":"2020-11-11","close":2649.1562},{"date":"2020-11-12","close":2663.6323},{"date":"2020-11-13","close":2702.2358},{"date":"2020-11-16","close":2760.1409},{"date":"2020-11-17","close":2736.0137},{"date":"2020-11-18","close":2803.5696},{"date":"2020-11-19","close":2793.9187},{"date":"2020-11-20","close":2953.1575},{"date":"2020-11-23","close":2972.4592},{"date":"2020-11-24","close":2861.4746},{"date":"2020-11-25","close":2818.0461},{"date":"2020-11-26","close":2875.9512},{"date":"2020-11-27","close":2818.0461},{"date":"2020-11-30","close":2866.3},{"date":"2020-12-01","close":2818.0461},{"date":"2020-12-02","close":2784.2681},{"date":"2020-12-03","close":2769.7915},{"date":"2020-12-04","close":2822.8711},{"date":"2020-12-07","close":2842.1729},{"date":"2020-12-08","close":2842.1729},{"date":"2020-12-09","close":2808.395},{"date":"2020-12-10","close":2827.6965},{"date":"2020-12-11","close":2861.4746},{"date":"2020-12-14","close":2866.3},{"date":"2020-12-15","close":2866.3},{"date":"2020-12-16","close":2924.2053},{"date":"2020-12-17","close":2875.9512},{"date":"2020-12-18","close":2837.3477},{"date":"2020-12-21","close":2798.7444},{"date":"2020-12-22","close":2721.5374},{"date":"2020-12-23","close":2663.6323},{"date":"2020-12-24","close":2678.1086},{"date":"2020-12-28","close":2625.0291},{"date":"2020-12-29","close":2742.5676},{"date":"2020-12-30","close":2786.6448},{"date":"2021-01-04","close":2722.9778},{"date":"2021-01-05","close":2781.7471},{"date":"2021-01-06","close":2771.9521},{"date":"2021-01-07","close":2771.9521},{"date":"2021-01-08","close":2732.7727},{"date":"2021-01-11","close":2722.9778},{"date":"2021-01-12","close":2776.8499},{"date":"2021-01-13","close":2801.3372},{"date":"2021-01-14","close":2781.7471},{"date":"2021-01-15","close":2757.26},{"date":"2021-01-18","close":2796.4395},{"date":"2021-01-19","close":2816.0293},{"date":"2021-01-20","close":3129.4656},{"date":"2021-01-21","close":3178.4399},{"date":"2021-01-22","close":3060.9016},{"date":"2021-01-25","close":3163.7478},{"date":"2021-01-26","close":3114.7734},{"date":"2021-01-27","close":3114.7734},{"date":"2021-01-28","close":2958.0552},{"date":"2021-01-29","close":2860.1062},{"date":"2021-02-01","close":3100.0811},{"date":"2021-02-02","close":3109.876},{"date":"2021-02-03","close":3070.6963},{"date":"2021-02-04","close":3124.5684},{"date":"2021-02-05","close":3119.6707},{"date":"2021-02-08","close":3075.5938},{"date":"2021-02-09","close":3281.2864},{"date":"2021-02-10","close":3198.03},{"date":"2021-02-15","close":3212.7222},{"date":"2021-02-16","close":3212.7222},{"date":"2021-02-17","close":3247.0044},{"date":"2021-02-18","close":3310.6711},{"date":"2021-02-19","close":3242.1067},{"date":"2021-02-22","close":3212.7222},{"date":"2021-02-23","close":3198.03},{"date":"2021-02-24","close":3051.1067},{"date":"2021-02-25","close":3114.7734},{"date":"2021-02-26","close":3109.876},{"date":"2021-03-02","close":3305.7734},{"date":"2021-03-03","close":3354.748},{"date":"2021-03-04","close":4358.7236},{"date":"2021-03-05","close":5661.4434},{"date":"2021-03-08","close":7355.9585},{"date":"2021-03-09","close":7659.5996},{"date":"2021-03-10","close":8404.0117},{"date":"2021-03-11","close":7640.0098},{"date":"2021-03-12","close":7973.0361},{"date":"2021-03-15","close":7835.9077},{"date":"2021-03-16","close":7385.3428},{"date":"2021-03-17","close":7238.4194},{"date":"2021-03-18","close":7306.9839},{"date":"2021-03-19","close":8178.729},{"date":"2021-03-22","close":9736.1152},{"date":"2021-03-23","close":9736.1152},{"date":"2021-03-24","close":10186.6797},{"date":"2021-03-25","close":11068.2197},{"date":"2021-03-26","close":11166.1689},{"date":"2021-03-29","close":11215.1426},{"date":"2021-03-30","close":11753.8613},{"date":"2021-03-31","close":11753.8613},{"date":"2021-04-01","close":15280.0195},{"date":"2021-04-02","close":15916.6875},{"date":"2021-04-05","close":15769.7637},{"date":"2021-04-06","close":20471.3086},{"date":"2021-04-07","close":22528.2344},{"date":"2021-04-08","close":22577.209},{"date":"2021-04-09","close":22577.209},{"date":"2021-04-12","close":20863.1055},{"date":"2021-04-13","close":20912.0781},{"date":"2021-04-14","close":19442.8457},{"date":"2021-04-15","close":17630.793},{"date":"2021-04-16","close":18071.5605},{"date":"2021-04-19","close":18022.5879},{"date":"2021-04-20","close":19149.0},{"date":"2021-04-21","close":18414.3828},{"date":"2021-04-22","close":18610.2812},{"date":"2021-04-23","close":20716.1816},{"date":"2021-04-26","close":19491.8203},{"date":"2021-04-27","close":17875.666},{"date":"2021-04-28","close":18316.4336},{"date":"2021-04-29","close":17826.6895},{"date":"2021-04-30","close":18169.5117},{"date":"2021-05-03","close":18316.4336},{"date":"2021-05-04","close":18904.127},{"date":"2021-05-06","close":18806.1797},{"date":"2021-05-07","close":19785.666},{"date":"2021-05-10","close":19540.7949},{"date":"2021-05-11","close":20422.334},{"date":"2021-05-12","close":19785.666},{"date":"2021-05-13","close":19981.5645},{"date":"2021-05-14","close":21107.9746},{"date":"2021-05-17","close":17434.8945},{"date":"2021-05-18","close":17728.7402},{"date":"2021-05-20","close":18806.1797},{"date":"2021-05-21","close":17287.9727},{"date":"2021-05-24","close":17238.998},{"date":"2021-05-25","close":17434.8945},{"date":"2021-05-26","close":18708.2285},{"date":"2021-05-27","close":18610.2812},{"date":"2021-05-28","close":19736.6934},{"date":"2021-05-31","close":20128.4883},{"date":"2021-06-01","close":26152.3418},{"date":"2021-06-02","close":26544.1387},{"date":"2021-06-03","close":26789.0078},{"date":"2021-06-04","close":26544.1387},{"date":"2021-06-07","close":25760.5469},{"date":"2021-06-08","close":25858.4941},{"date":"2021-06-09","close":27180.8047},{"date":"2021-06-10","close":24976.9551},{"date":"2021-06-11","close":25074.9043},{"date":"2021-06-14","close":25760.5469},{"date":"2021-06-15","close":24879.0078},{"date":"2021-06-16","close":24781.0586},{"date":"2021-06-17","close":24781.0586},{"date":"2021-06-18","close":25662.5977},{"date":"2021-06-21","close":23311.8262},{"date":"2021-06-22","close":22528.2344},{"date":"2021-06-23","close":21940.541},{"date":"2021-06-24","close":25956.4453},{"date":"2021-06-25","close":25613.623},{"date":"2021-06-28","close":26152.3418},{"date":"2021-06-29","close":23017.9785},{"date":"2021-06-30","close":21940.541},{"date":"2021-07-01","close":20275.4121},{"date":"2021-07-02","close":19051.0508},{"date":"2021-07-05","close":18610.2812},{"date":"2021-07-06","close":20373.3594},{"date":"2021-07-07","close":19540.7949},{"date":"2021-07-08","close":18708.2285},{"date":"2021-07-09","close":18757.2051},{"date":"2021-07-12","close":18512.332},{"date":"2021-07-13","close":18953.1016},{"date":"2021-07-14","close":17777.7148},{"date":"2021-07-15","close":17532.8438},{"date":"2021-07-16","close":17141.0469},{"date":"2021-07-19","close":17190.0215},{"date":"2021-07-20","close":16896.1758},{"date":"2021-07-21","close":15867.7129},{"date":"2021-07-22","close":16014.6367},{"date":"2021-07-23","close":15867.7129},{"date":"2021-07-26","close":19149.0},{"date":"2021-07-27","close":19687.7188},{"date":"2021-07-28","close":19736.6934},{"date":"2021-07-29","close":19785.666},{"date":"2021-07-30","close":19344.8984},{"date":"2021-08-02","close":19002.0762},{"date":"2021-08-03","close":17924.6387},{"date":"2021-08-04","close":18218.4863},{"date":"2021-08-05","close":18169.5117},{"date":"2021-08-06","close":17336.9453},{"date":"2021-08-09","close":16847.2012},{"date":"2021-08-10","close":16259.5088},{"date":"2021-08-11","close":16259.5088},{"date":"2021-08-12","close":15916.6875},{"date":"2021-08-13","close":15720.79},{"date":"2021-08-17","close":15280.0195},{"date":"2021-08-18","close":15426.9434},{"date":"2021-08-19","close":14153.6074},{"date":"2021-08-20","close":13712.8389},{"date":"2021-08-23","close":14349.5059},{"date":"2021-08-24","close":14937.1992},{"date":"2021-08-25","close":15035.1475},{"date":"2021-08-26","close":14545.4033},{"date":"2021-08-27","close":14741.3008},{"date":"2021-08-30","close":14496.4297},{"date":"2021-08-31","close":14055.6592},{"date":"2021-09-01","close":14692.3271},{"date":"2021-09-02","close":14741.3008},{"date":"2021-09-03","close":13663.8643},{"date":"2021-09-06","close":13467.9668},{"date":"2021-09-07","close":13516.9404},{"date":"2021-09-08","close":13859.7627},{"date":"2021-09-09","close":14888.2246},{"date":"2021-09-10","close":14251.5566},{"date":"2021-09-13","close":15426.9434},{"date":"2021-09-14","close":15622.8408},{"date":"2021-09-15","close":15328.9941},{"date":"2021-09-16","close":15524.8926},{"date":"2021-09-17","close":15965.6621},{"date":"2021-09-23","close":15965.6621},{"date":"2021-09-24","close":14888.2246},{"date":"2021-09-27","close":14741.3008},{"date":"2021-09-28","close":14202.583},{"date":"2021-09-29","close":13321.043},{"date":"2021-09-30","close":13125.1455},{"date":"2021-10-01","close":12880.2734},{"date":"2021-10-05","close":12341.5547},{"date":"2021-10-06","close":11264.1172},{"date":"2021-10-07","close":11900.7842},{"date":"2021-10-08","close":14741.3008},{"date":"2021-10-12","close":14937.1992},{"date":"2021-10-13","close":14741.3008},{"date":"2021-10-14","close":15231.0459},{"date":"2021-10-15","close":15622.8408},{"date":"2021-10-18","close":16063.6104},{"date":"2021-10-19","close":16161.5596},{"date":"2021-10-20","close":15084.123},{"date":"2021-10-21","close":15769.7637},{"date":"2021-10-22","close":15328.9941},{"date":"2021-10-25","close":16553.3555},{"date":"2021-10-26","close":16945.1504},{"date":"2021-10-27","close":16994.125},{"date":"2021-10-28","close":17092.0742},{"date":"2021-10-29","close":17875.666},{"date":"2021-11-01","close":19149.0},{"date":"2021-11-02","close":18414.3828},{"date":"2021-11-03","close":18071.5605},{"date":"2021-11-04","close":17092.0742},{"date":"2021-11-05","close":18414.3828},{"date":"2021-11-08","close":16161.5596},{"date":"2021-11-09","close":15035.1475},{"date":"2021-11-10","close":14055.6592},{"date":"2021-11-11","close":13565.916},{"date":"2021-11-12","close":14104.6338},{"date":"2021-11-15","close":14594.3779},{"date":"2021-11-16","close":14545.4033},{"date":"2021-11-17","close":13712.8389},{"date":"2021-11-18","close":13712.8389},{"date":"2021-11-19","close":13614.8896},{"date":"2021-11-22","close":13467.9668},{"date":"2021-11-23","close":12733.3496},{"date":"2021-11-24","close":13125.1455},{"date":"2021-11-25","close":13027.1963},{"date":"2021-11-26","close":12488.4775},{"date":"2021-11-29","close":12390.5293},{"date":"2021-11-30","close":11411.04},{"date":"2021-12-01","close":11655.9131},{"date":"2021-12-02","close":12096.6826},{"date":"2021-12-03","close":12390.5293},{"date":"2021-12-06","close":12929.2471},{"date":"2021-12-07","close":12733.3496},{"date":"2021-12-08","close":12439.5039},{"date":"2021-12-09","close":12782.3242},{"date":"2021-12-10","close":13027.1963},{"date":"2021-12-13","close":12635.4004},{"date":"2021-12-14","close":12194.6309},{"date":"2021-12-15","close":11998.7334},{"date":"2021-12-16","close":12390.5293},{"date":"2021-12-17","close":12047.708},{"date":"2021-12-20","close":11557.9639},{"date":"2021-12-21","close":11264.1172},{"date":"2021-12-22","close":11606.9375},{"date":"2021-12-23","close":11313.0918},{"date":"2021-12-24","close":11411.04},{"date":"2021-12-27","close":11313.0918},{"date":"2021-12-28","close":11117.1934},{"date":"2021-12-29","close":11471.6836},{"date":"2021-12-30","close":11225.5107},{"date":"2022-01-03","close":11500.0},{"date":"2022-01-04","close":11717.8574},{"date":"2022-01-05","close":11077.8066},{"date":"2022-01-06","close":12111.7344},{"date":"2022-01-07","close":13490.3066},{"date":"2022-01-10","close":15804.3369},{"date":"2022-01-11","close":15065.8164},{"date":"2022-01-12","close":14868.8779},{"date":"2022-01-13","close":13441.0713},{"date":"2022-01-14","close":13342.6025},{"date":"2022-01-17","close":14819.6426},{"date":"2022-01-18","close":13687.2451},{"date":"2022-01-19","close":13490.3066},{"date":"2022-01-20","close":13391.8369},{"date":"2022-01-21","close":13293.3672},{"date":"2022-01-24","close":13982.6533},{"date":"2022-01-25","close":14770.4082},{"date":"2022-01-26","close":14000.0},{"date":"2022-01-27","close":12111.7344},{"date":"2022-01-28","close":12407.1426},{"date":"2022-02-03","close":12751.7861},{"date":"2022-02-04","close":13047.1943},{"date":"2022-02-07","close":13342.6025},{"date":"2022-02-08","close":13342.6025},{"date":"2022-02-09","close":13342.6025},{"date":"2022-02-10","close":12997.959},{"date":"2022-02-11","close":13391.8369},{"date":"2022-02-14","close":13638.0107},{"date":"2022-02-15","close":12407.1426},{"date":"2022-02-16","close":13244.1328},{"date":"2022-02-17","close":14179.5918},{"date":"2022-02-18","close":15213.5205},{"date":"2022-02-21","close":14700.0},{"date":"2022-02-22","close":13350.0},{"date":"2022-02-23","close":13700.0},{"date":"2022-02-24","close":12111.7344},{"date":"2022-02-25","close":13194.8984},{"date":"2022-02-28","close":12700.0},{"date":"2022-03-02","close":12210.2041},{"date":"2022-03-03","close":12702.5508},{"date":"2022-03-04","close":12050.0},{"date":"2022-03-07","close":10683.9287},{"date":"2022-03-08","close":8901.6328},{"date":"2022-03-10","close":8901.6328},{"date":"2022-03-11","close":8330.0},{"date":"2022-03-14","close":7739.6938},{"date":"2022-03-15","close":7739.6938},{"date":"2022-03-16","close":7739.6938},{"date":"2022-03-17","close":7739.6938},{"date":"2022-03-18","close":7936.6328},{"date":"2022-03-21","close":7936.6328},{"date":"2022-03-22","close":7857.8574},{"date":"2022-03-23","close":8960.7139},{"date":"2022-03-24","close":8783.4697},{"date":"2022-03-25","close":8547.1426},{"date":"2022-03-28","close":8586.5303},{"date":"2022-03-29","close":8409.2861},{"date":"2022-03-30","close":8261.582},{"date":"2022-03-31","close":8310.8164},{"date":"2022-04-01","close":8320.6631},{"date":"2022-04-04","close":8281.2754},{"date":"2022-04-05","close":8182.8062},{"date":"2022-04-06","close":8054.7959},{"date":"2022-04-07","close":7818.4692},{"date":"2022-04-08","close":7808.6226},{"date":"2022-04-11","close":7867.7041},{"date":"2022-04-12","close":7729.8472},{"date":"2022-04-13","close":7798.7754},{"date":"2022-04-14","close":7739.6938},{"date":"2022-04-15","close":7611.6836},{"date":"2022-04-18","close":7355.6631},{"date":"2022-04-19","close":7483.6733},{"date":"2022-04-20","close":7710.1533},{"date":"2022-04-21","close":7887.3979},{"date":"2022-04-22","close":7710.1533},{"date":"2022-04-25","close":7306.4287},{"date":"2022-04-26","close":7365.5103},{"date":"2022-04-27","close":7188.2651},{"date":"2022-04-28","close":7011.0205},{"date":"2022-04-29","close":7109.4897},{"date":"2022-05-02","close":7207.9595},{"date":"2022-05-03","close":7385.2041},{"date":"2022-05-04","close":7395.0513},{"date":"2022-05-06","close":7345.8164},{"date":"2022-05-09","close":7130.0},{"date":"2022-05-10","close":7089.7959},{"date":"2022-05-11","close":6932.2451},{"date":"2022-05-12","close":6479.2856},{"date":"2022-05-13","close":6597.4492},{"date":"2022-05-16","close":6892.8574},{"date":"2022-05-17","close":6873.1631},{"date":"2022-05-18","close":6853.4692},{"date":"2022-05-19","close":6695.9185},{"date":"2022-05-20","close":6755.0},{"date":"2022-05-23","close":6735.3062},{"date":"2022-05-24","close":6548.2144},{"date":"2022-05-25","close":6508.8267},{"date":"2022-05-26","close":6587.6021},{"date":"2022-05-27","close":6676.2246},{"date":"2022-05-30","close":6764.8472},{"date":"2022-05-31","close":6794.3877},{"date":"2022-06-02","close":6755.0},{"date":"2022-06-03","close":6823.9287},{"date":"2022-06-07","close":6725.4595},{"date":"2022-06-08","close":6567.9082},{"date":"2022-06-09","close":6420.2041},{"date":"2022-06-10","close":6321.7349},{"date":"2022-06-13","close":5947.5513},{"date":"2022-06-14","close":5967.2451},{"date":"2022-06-15","close":5533.9795},{"date":"2022-06-16","close":5632.4492},{"date":"2022-06-17","close":5642.2959},{"date":"2022-06-20","close":5287.8062},{"date":"2022-06-21","close":5356.7349},{"date":"2022-06-22","close":5081.0205},{"date":"2022-06-23","close":4687.1431},{"date":"2022-06-24","close":4982.5513},{"date":"2022-06-27","close":5228.7246},{"date":"2022-06-28","close":5277.959},{"date":"2022-06-29","close":5277.959},{"date":"2022-06-30","close":5218.8774},{"date":"2022-07-01","close":4903.7754},{"date":"2022-07-04","close":4913.6226},{"date":"2022-07-05","close":5169.6431},{"date":"2022-07-06","close":5199.1836},{"date":"2022-07-07","close":5218.8774},{"date":"2022-07-08","close":5327.1938},{"date":"2022-07-11","close":5435.5103},{"date":"2022-07-12","close":5376.4287},{"date":"2022-07-13","close":5455.2041},{"date":"2022-07-14","close":5514.2856},{"date":"2022-07-15","close":5356.7349},{"date":"2022-07-18","close":5465.0513},{"date":"2022-07-19","close":5445.3574},{"date":"2022-07-20","close":5612.7554},{"date":"2022-07-21","close":6233.1123},{"date":"2022-07-22","close":6026.3267},{"date":"2022-07-25","close":5908.1631},{"date":"2022-07-26","close":5790.0},{"date":"2022-07-27","close":6016.4795},{"date":"2022-07-28","close":5888.4692},{"date":"2022-07-29","close":5849.0815},{"date":"2022-08-01","close":6351.2754},{"date":"2022-08-02","close":6479.2856},{"date":"2022-08-03","close":6144.4897},{"date":"2022-08-04","close":6016.4795},{"date":"2022-08-05","close":6036.1733},{"date":"2022-08-08","close":5888.4692},{"date":"2022-08-09","close":5721.0713},{"date":"2022-08-10","close":5524.1328},{"date":"2022-08-11","close":5514.2856},{"date":"2022-08-12","close":5484.7451},{"date":"2022-08-16","close":5908.1631},{"date":"2022-08-17","close":5661.9897},{"date":"2022-08-18","close":5721.0713},{"date":"2022-08-19","close":5573.3672},{"date":"2022-08-22","close":5435.5103},{"date":"2022-08-23","close":5287.8062},{"date":"2022-08-24","close":5287.8062},{"date":"2022-08-25","close":5376.4287},{"date":"2022-08-26","close":5366.5815},{"date":"2022-08-29","close":5120.4082},{"date":"2022-08-30","close":5159.7959},{"date":"2022-08-31","close":5209.0308},{"date":"2022-09-01","close":5081.0205},{"date":"2022-09-02","close":5041.6328},{"date":"2022-09-05","close":4992.3979},{"date":"2022-09-06","close":4982.5513},{"date":"2022-09-07","close":4731.4541},{"date":"2022-09-08","close":4741.3013},{"date":"2022-09-13","close":4908.6992},{"date":"2022-09-14","close":4825.0},{"date":"2022-09-15","close":4854.541},{"date":"2022-09-16","close":4746.2246},{"date":"2022-09-19","close":4485.2808},{"date":"2022-09-20","close":4785.6123},{"date":"2022-09-21","close":4736.3774},{"date":"2022-09-22","close":4381.8877},{"date":"2022-09-23","close":4199.7192},{"date":"2022-09-26","close":3855.0767},{"date":"2022-09-27","close":4007.7041},{"date":"2022-09-28","close":3845.2297},{"date":"2022-09-29","close":3850.1531},{"date":"2022-09-30","close":3840.3062},{"date":"2022-10-04","close":3997.8572},{"date":"2022-10-05","close":3992.9336},{"date":"2022-10-06","close":4116.0205},{"date":"2022-10-07","close":4047.0918},{"date":"2022-10-11","close":3766.4541},{"date":"2022-10-12","close":3800.9185},{"date":"2022-10-13","close":3549.8215},{"date":"2022-10-14","close":3840.3062},{"date":"2022-10-17","close":3879.6938},{"date":"2022-10-18","close":3973.2397},{"date":"2022-10-19","close":3973.2397},{"date":"2022-10-20","close":3914.1582},{"date":"2022-10-21","close":3904.3113},{"date":"2022-10-24","close":3963.3928},{"date":"2022-10-25","close":4007.7041},{"date":"2022-10-26","close":3909.2346},{"date":"2022-10-27","close":3978.1633},{"date":"2022-10-28","close":3914.1582},{"date":"2022-10-31","close":3938.7756},{"date":"2022-11-01","close":3958.4695},{"date":"2022-11-02","close":3958.4695},{"date":"2022-11-03","close":3953.5459},{"date":"2022-11-04","close":3933.8521},{"date":"2022-11-07","close":3978.1633},{"date":"2022-11-08","close":4066.7856},{"date":"2022-11-09","close":4130.791},{"date":"2022-11-10","close":4047.0918},{"date":"2022-11-11","close":4189.8726},{"date":"2022-11-14","close":4283.4185},{"date":"2022-11-15","close":4386.811},{"date":"2022-11-16","close":4396.6582},{"date":"2022-11-17","close":4342.5},{"date":"2022-11-18","close":4263.7246},{"date":"2022-11-21","close":4209.5664},{"date":"2022-11-22","close":4278.4951},{"date":"2022-11-23","close":4293.2651},{"date":"2022-11-24","close":4332.6533},{"date":"2022-11-25","close":4303.1123},{"date":"2022-11-28","close":4160.3315},{"date":"2022-11-29","close":4204.6431},{"date":"2022-11-30","close":4219.4131},{"date":"2022-12-01","close":4229.2603},{"date":"2022-12-02","close":4357.2705},{"date":"2022-12-05","close":4322.8062},{"date":"2022-12-06","close":4199.7192},{"date":"2022-12-07","close":4116.0205},{"date":"2022-12-08","close":3997.8572},{"date":"2022-12-09","close":4076.6326},{"date":"2022-12-12","close":4096.3267},{"date":"2022-12-13","close":4086.4797},{"date":"2022-12-14","close":4125.8672},{"date":"2022-12-15","close":4125.8672},{"date":"2022-12-16","close":4116.0205},{"date":"2022-12-19","close":4012.6277},{"date":"2022-12-20","close":3879.6938},{"date":"2022-12-21","close":3889.5408},{"date":"2022-12-22","close":3924.0051},{"date":"2022-12-23","close":3879.6938},{"date":"2022-12-26","close":3810.7654},{"date":"2022-12-27","close":3860.0},{"date":"2022-12-28","close":3905.0},{"date":"2022-12-29","close":3770.0},{"date":"2023-01-02","close":3770.0},{"date":"2023-01-03","close":3805.0},{"date":"2023-01-04","close":3860.0},{"date":"2023-01-05","close":3900.0},{"date":"2023-01-06","close":4000.0},{"date":"2023-01-09","close":4145.0},{"date":"2023-01-10","close":5050.0},{"date":"2023-01-11","close":5460.0},{"date":"2023-01-12","close":5480.0},{"date":"2023-01-13","close":5440.0},{"date":"2023-01-16","close":5580.0},{"date":"2023-01-17","close":5470.0},{"date":"2023-01-18","close":5270.0},{"date":"2023-01-19","close":4950.0},{"date":"2023-01-20","close":5480.0},{"date":"2023-01-25","close":5060.0},{"date":"2023-01-26","close":4940.0},{"date":"2023-01-27","close":5000.0},{"date":"2023-01-30","close":5000.0},{"date":"2023-01-31","close":5000.0},{"date":"2023-02-01","close":5250.0},{"date":"2023-02-02","close":5250.0},{"date":"2023-02-03","close":5290.0},{"date":"2023-02-06","close":5270.0},{"date":"2023-02-07","close":5480.0},{"date":"2023-02-08","close":5470.0},{"date":"2023-02-09","close":5930.0},{"date":"2023-02-10","close":5630.0},{"date":"2023-02-13","close":5700.0},{"date":"2023-02-14","close":5570.0},{"date":"2023-02-15","close":5210.0},{"date":"2023-02-16","close":5130.0},{"date":"2023-02-17","close":5020.0},{"date":"2023-02-20","close":5140.0},{"date":"2023-02-21","close":5210.0},{"date":"2023-02-22","close":5040.0},{"date":"2023-02-23","close":5120.0},{"date":"2023-02-24","close":5130.0},{"date":"2023-02-27","close":5010.0},{"date":"2023-02-28","close":5130.0},{"date":"2023-03-02","close":5090.0},{"date":"2023-03-03","close":5530.0},{"date":"2023-03-06","close":5410.0},{"date":"2023-03-07","close":5390.0},{"date":"2023-03-08","close":5190.0},{"date":"2023-03-09","close":5480.0},{"date":"2023-03-10","close":5110.0},{"date":"2023-03-13","close":5050.0},{"date":"2023-03-14","close":4720.0},{"date":"2023-03-15","close":4920.0},{"date":"2023-03-16","close":4645.0},{"date":"2023-03-17","close":4810.0},{"date":"2023-03-20","close":4780.0},{"date":"2023-03-21","close":4685.0},{"date":"2023-03-22","close":4610.0},{"date":"2023-03-23","close":4620.0},{"date":"2023-03-24","close":4780.0},{"date":"2023-03-27","close":4765.0},{"date":"2023-03-28","close":4795.0},{"date":"2023-03-29","close":4715.0},{"date":"2023-03-30","close":4730.0},{"date":"2023-03-31","close":4600.0},{"date":"2023-04-03","close":4715.0},{"date":"2023-04-04","close":4775.0},{"date":"2023-04-05","close":4765.0},{"date":"2023-04-06","close":4650.0},{"date":"2023-04-07","close":4620.0},{"date":"2023-04-10","close":4490.0},{"date":"2023-04-11","close":4470.0},{"date":"2023-04-12","close":4530.0},{"date":"2023-04-13","close":4560.0},{"date":"2023-04-14","close":4650.0},{"date":"2023-04-17","close":4690.0},{"date":"2023-04-18","close":4610.0},{"date":"2023-04-19","close":4670.0},{"date":"2023-04-20","close":4520.0},{"date":"2023-04-21","close":4445.0},{"date":"2023-04-24","close":4300.0},{"date":"2023-04-25","close":4220.0},{"date":"2023-04-26","close":4200.0},{"date":"2023-04-27","close":4265.0},{"date":"2023-04-28","close":4255.0},{"date":"2023-05-02","close":4440.0},{"date":"2023-05-03","close":4450.0},{"date":"2023-05-04","close":4385.0},{"date":"2023-05-08","close":4470.0},{"date":"2023-05-09","close":4395.0},{"date":"2023-05-10","close":4375.0},{"date":"2023-05-11","close":4375.0},{"date":"2023-05-12","close":4320.0},{"date":"2023-05-15","close":4525.0},{"date":"2023-05-16","close":4420.0},{"date":"2023-05-17","close":4460.0},{"date":"2023-05-18","close":4460.0},{"date":"2023-05-19","close":4480.0},{"date":"2023-05-22","close":4520.0},{"date":"2023-05-23","close":4450.0},{"date":"2023-05-24","close":4470.0},{"date":"2023-05-25","close":4530.0},{"date":"2023-05-26","close":4410.0},{"date":"2023-05-30","close":4515.0},{"date":"2023-05-31","close":4490.0},{"date":"2023-06-01","close":4895.0},{"date":"2023-06-02","close":4815.0},{"date":"2023-06-05","close":4655.0},{"date":"2023-06-07","close":4475.0},{"date":"2023-06-08","close":4425.0},{"date":"2023-06-09","close":4480.0},{"date":"2023-06-12","close":4450.0},{"date":"2023-06-13","close":4425.0},{"date":"2023-06-14","close":4330.0},{"date":"2023-06-15","close":4250.0},{"date":"2023-06-16","close":4300.0},{"date":"2023-06-19","close":4385.0},{"date":"2023-06-20","close":4495.0},{"date":"2023-06-21","close":5840.0},{"date":"2023-06-22","close":6650.0},{"date":"2023-06-23","close":6200.0},{"date":"2023-06-26","close":6640.0},{"date":"2023-06-27","close":6650.0},{"date":"2023-06-28","close":6710.0},{"date":"2023-06-29","close":6370.0},{"date":"2023-06-30","close":6230.0},{"date":"2023-07-03","close":6340.0},{"date":"2023-07-04","close":6300.0},{"date":"2023-07-05","close":6040.0},{"date":"2023-07-06","close":5920.0},{"date":"2023-07-07","close":5780.0},{"date":"2023-07-10","close":5890.0},{"date":"2023-07-11","close":5740.0},{"date":"2023-07-12","close":5600.0},{"date":"2023-07-13","close":5510.0},{"date":"2023-07-14","close":5370.0},{"date":"2023-07-17","close":5540.0},{"date":"2023-07-18","close":5140.0},{"date":"2023-07-19","close":5210.0},{"date":"2023-07-20","close":5130.0},{"date":"2023-07-21","close":5260.0},{"date":"2023-07-24","close":4755.0},{"date":"2023-07-25","close":4610.0},{"date":"2023-07-26","close":4220.0},{"date":"2023-07-27","close":4400.0},{"date":"2023-07-28","close":4450.0},{"date":"2023-07-31","close":4605.0},{"date":"2023-08-01","close":4595.0},{"date":"2023-08-02","close":4515.0},{"date":"2023-08-03","close":4460.0},{"date":"2023-08-04","close":4530.0},{"date":"2023-08-07","close":4580.0},{"date":"2023-08-08","close":4455.0},{"date":"2023-08-09","close":4550.0},{"date":"2023-08-10","close":4605.0},{"date":"2023-08-11","close":4650.0},{"date":"2023-08-14","close":4605.0},{"date":"2023-08-16","close":4465.0},{"date":"2023-08-17","close":4400.0},{"date":"2023-08-18","close":4315.0},{"date":"2023-08-21","close":4355.0},{"date":"2023-08-22","close":4335.0},{"date":"2023-08-23","close":4310.0},{"date":"2023-08-24","close":4395.0},{"date":"2023-08-25","close":4285.0},{"date":"2023-08-28","close":4425.0},{"date":"2023-08-29","close":5400.0},{"date":"2023-08-30","close":5120.0},{"date":"2023-08-31","close":5340.0},{"date":"2023-09-01","close":5400.0},{"date":"2023-09-04","close":5130.0},{"date":"2023-09-05","close":5340.0},{"date":"2023-09-06","close":5630.0},{"date":"2023-09-07","close":5400.0},{"date":"2023-09-08","close":5260.0},{"date":"2023-09-11","close":5410.0},{"date":"2023-09-12","close":5300.0},{"date":"2023-09-13","close":5430.0},{"date":"2023-09-14","close":5640.0},{"date":"2023-09-15","close":5550.0},{"date":"2023-09-18","close":6100.0},{"date":"2023-09-19","close":6100.0},{"date":"2023-09-20","close":6280.0},{"date":"2023-09-21","close":6140.0},{"date":"2023-09-22","close":5530.0},{"date":"2023-09-25","close":5000.0},{"date":"2023-09-26","close":4665.0},{"date":"2023-09-27","close":4645.0},{"date":"2023-10-04","close":4400.0},{"date":"2023-10-05","close":4350.0},{"date":"2023-10-06","close":4595.0},{"date":"2023-10-10","close":4415.0},{"date":"2023-10-11","close":4500.0},{"date":"2023-10-12","close":4600.0},{"date":"2023-10-13","close":4405.0},{"date":"2023-10-16","close":4320.0},{"date":"2023-10-17","close":4790.0},{"date":"2023-10-18","close":4810.0},{"date":"2023-10-19","close":4630.0},{"date":"2023-10-20","close":4685.0},{"date":"2023-10-23","close":4705.0},{"date":"2023-10-24","close":5280.0},{"date":"2023-10-25","close":5080.0},{"date":"2023-10-26","close":5030.0},{"date":"2023-10-27","close":5090.0},{"date":"2023-10-30","close":5040.0},{"date":"2023-10-31","close":5480.0},{"date":"2023-11-01","close":5410.0},{"date":"2023-11-02","close":5470.0},{"date":"2023-11-03","close":5710.0},{"date":"2023-11-06","close":5610.0},{"date":"2023-11-07","close":5400.0},{"date":"2023-11-08","close":5240.0},{"date":"2023-11-09","close":5270.0},{"date":"2023-11-10","close":5440.0},{"date":"2023-11-13","close":5430.0},{"date":"2023-11-14","close":5600.0},{"date":"2023-11-15","close":5510.0},{"date":"2023-11-16","close":5410.0},{"date":"2023-11-17","close":5110.0},{"date":"2023-11-20","close":5540.0},{"date":"2023-11-21","close":5760.0},{"date":"2023-11-22","close":5740.0},{"date":"2023-11-23","close":5830.0},{"date":"2023-11-24","close":5840.0},{"date":"2023-11-27","close":5610.0},{"date":"2023-11-28","close":5370.0},{"date":"2023-11-29","close":5360.0},{"date":"2023-11-30","close":5470.0},{"date":"2023-12-01","close":5440.0},{"date":"2023-12-04","close":5740.0},{"date":"2023-12-05","close":5650.0},{"date":"2023-12-06","close":5720.0},{"date":"2023-12-07","close":5570.0},{"date":"2023-12-08","close":5720.0},{"date":"2023-12-11","close":5630.0},{"date":"2023-12-12","close":5660.0},{"date":"2023-12-13","close":5520.0},{"date":"2023-12-14","close":5380.0},{"date":"2023-12-15","close":5340.0},{"date":"2023-12-18","close":5410.0},{"date":"2023-12-19","close":5300.0},{"date":"2023-12-20","close":5320.0},{"date":"2023-12-21","close":5300.0},{"date":"2023-12-22","close":5000.0},{"date":"2023-12-26","close":5000.0},{"date":"2023-12-27","close":4965.0},{"date":"2023-12-28","close":5020.0},{"date":"2024-01-02","close":5200.0},{"date":"2024-01-03","close":5380.0},{"date":"2024-01-04","close":5330.0},{"date":"2024-01-05","close":5520.0},{"date":"2024-01-08","close":5470.0},{"date":"2024-01-09","close":5530.0},{"date":"2024-01-10","close":5470.0},{"date":"2024-01-11","close":5530.0},{"date":"2024-01-12","close":5330.0},{"date":"2024-01-15","close":5370.0},{"date":"2024-01-16","close":5190.0},{"date":"2024-01-17","close":5080.0},{"date":"2024-01-18","close":5440.0},{"date":"2024-01-19","close":5390.0},{"date":"2024-01-22","close":5400.0},{"date":"2024-01-23","close":5430.0},{"date":"2024-01-24","close":5660.0},{"date":"2024-01-25","close":5610.0},{"date":"2024-01-26","close":5860.0},{"date":"2024-01-29","close":5940.0},{"date":"2024-01-30","close":5510.0},{"date":"2024-01-31","close":5330.0},{"date":"2024-02-01","close":5360.0},{"date":"2024-02-02","close":5430.0},{"date":"2024-02-05","close":5750.0},{"date":"2024-02-06","close":5240.0},{"date":"2024-02-07","close":5160.0},{"date":"2024-02-08","close":5100.0},{"date":"2024-02-13","close":5190.0},{"date":"2024-02-14","close":5350.0},{"date":"2024-02-15","close":5320.0},{"date":"2024-02-16","close":5360.0},{"date":"2024-02-19","close":5640.0},{"date":"2024-02-20","close":5790.0},{"date":"2024-02-21","close":5560.0},{"date":"2024-02-22","close":5840.0},{"date":"2024-02-23","close":5650.0},{"date":"2024-02-26","close":5550.0},{"date":"2024-02-27","close":5540.0},{"date":"2024-02-28","close":5660.0},{"date":"2024-02-29","close":5700.0},{"date":"2024-03-04","close":5810.0},{"date":"2024-03-05","close":5620.0},{"date":"2024-03-06","close":5520.0},{"date":"2024-03-07","close":5400.0},{"date":"2024-03-08","close":5430.0},{"date":"2024-03-11","close":5600.0},{"date":"2024-03-12","close":5530.0},{"date":"2024-03-13","close":5470.0},{"date":"2024-03-14","close":5330.0},{"date":"2024-03-15","close":5260.0},{"date":"2024-03-18","close":5230.0},{"date":"2024-03-19","close":5260.0},{"date":"2024-03-20","close":5260.0},{"date":"2024-03-21","close":5230.0},{"date":"2024-03-22","close":4725.0},{"date":"2024-03-25","close":4725.0},{"date":"2024-03-26","close":4815.0},{"date":"2024-03-27","close":4815.0},{"date":"2024-03-28","close":4900.0},{"date":"2024-03-29","close":4810.0},{"date":"2024-04-01","close":4830.0},{"date":"2024-04-02","close":4670.0},{"date":"2024-04-03","close":4615.0},{"date":"2024-04-04","close":4640.0},{"date":"2024-04-05","close":4595.0},{"date":"2024-04-08","close":4505.0},{"date":"2024-04-09","close":4540.0},{"date":"2024-04-11","close":4540.0},{"date":"2024-04-12","close":4835.0},{"date":"2024-04-15","close":4950.0},{"date":"2024-04-16","close":4840.0},{"date":"2024-04-17","close":4790.0},{"date":"2024-04-18","close":4780.0},{"date":"2024-04-19","close":4715.0},{"date":"2024-04-22","close":4700.0},{"date":"2024-04-23","close":4595.0},{"date":"2024-04-24","close":4750.0},{"date":"2024-04-25","close":4810.0},{"date":"2024-04-26","close":4660.0},{"date":"2024-04-29","close":4740.0},{"date":"2024-04-30","close":4705.0},{"date":"2024-05-02","close":4715.0},{"date":"2024-05-03","close":4620.0},{"date":"2024-05-07","close":4600.0},{"date":"2024-05-08","close":4625.0},{"date":"2024-05-09","close":4580.0},{"date":"2024-05-10","close":4550.0},{"date":"2024-05-13","close":4515.0},{"date":"2024-05-14","close":4605.0},{"date":"2024-05-16","close":4725.0},{"date":"2024-05-17","close":4680.0},{"date":"2024-05-20","close":4610.0},{"date":"2024-05-21","close":4605.0},{"date":"2024-05-22","close":4525.0},{"date":"2024-05-23","close":4510.0},{"date":"2024-05-24","close":4515.0},{"date":"2024-05-27","close":4465.0},{"date":"2024-05-28","close":4455.0},{"date":"2024-05-29","close":4430.0},{"date":"2024-05-30","close":4385.0},{"date":"2024-05-31","close":4365.0},{"date":"2024-06-03","close":4415.0},{"date":"2024-06-04","close":4320.0},{"date":"2024-06-05","close":4330.0},{"date":"2024-06-07","close":4330.0},{"date":"2024-06-10","close":4255.0},{"date":"2024-06-11","close":4245.0},{"date":"2024-06-12","close":4255.0},{"date":"2024-06-13","close":4360.0},{"date":"2024-06-14","close":4350.0},{"date":"2024-06-17","close":4385.0},{"date":"2024-06-18","close":4420.0},{"date":"2024-06-19","close":4410.0},{"date":"2024-06-20","close":4375.0},{"date":"2024-06-21","close":4300.0},{"date":"2024-06-24","close":4050.0},{"date":"2024-06-25","close":3935.0},{"date":"2024-06-26","close":3900.0},{"date":"2024-06-27","close":3835.0},{"date":"2024-06-28","close":3885.0},{"date":"2024-07-01","close":3870.0},{"date":"2024-07-02","close":3725.0},{"date":"2024-07-03","close":3615.0},{"date":"2024-07-04","close":3630.0},{"date":"2024-07-05","close":3595.0},{"date":"2024-07-08","close":3715.0},{"date":"2024-07-09","close":3770.0},{"date":"2024-07-10","close":3780.0},{"date":"2024-07-11","close":3760.0},{"date":"2024-07-12","close":3745.0},{"date":"2024-07-15","close":3760.0},{"date":"2024-07-16","close":3780.0},{"date":"2024-07-17","close":3750.0},{"date":"2024-07-18","close":3670.0},{"date":"2024-07-19","close":3625.0},{"date":"2024-07-22","close":3560.0},{"date":"2024-07-23","close":3545.0},{"date":"2024-07-24","close":3575.0},{"date":"2024-07-25","close":3600.0},{"date":"2024-07-26","close":3540.0},{"date":"2024-07-29","close":3500.0},{"date":"2024-07-30","close":3470.0},{"date":"2024-07-31","close":3470.0},{"date":"2024-08-01","close":3520.0},{"date":"2024-08-02","close":3405.0},{"date":"2024-08-05","close":2880.0},{"date":"2024-08-06","close":2950.0},{"date":"2024-08-07","close":2950.0},{"date":"2024-08-08","close":3030.0},{"date":"2024-08-09","close":3120.0},{"date":"2024-08-12","close":3185.0},{"date":"2024-08-13","close":3130.0},{"date":"2024-08-14","close":3255.0},{"date":"2024-08-16","close":3495.0},{"date":"2024-08-19","close":4380.0},{"date":"2024-08-20","close":4270.0},{"date":"2024-08-21","close":4000.0},{"date":"2024-08-22","close":3660.0},{"date":"2024-08-23","close":3690.0},{"date":"2024-08-26","close":3720.0},{"date":"2024-08-27","close":4515.0},{"date":"2024-08-28","close":4345.0},{"date":"2024-08-29","close":3970.0},{"date":"2024-08-30","close":3875.0},{"date":"2024-09-02","close":3815.0},{"date":"2024-09-03","close":3780.0},{"date":"2024-09-04","close":3610.0},{"date":"2024-09-05","close":3475.0},{"date":"2024-09-06","close":3365.0},{"date":"2024-09-09","close":3385.0},{"date":"2024-09-10","close":3300.0},{"date":"2024-09-11","close":3385.0},{"date":"2024-09-12","close":3570.0},{"date":"2024-09-13","close":3505.0},{"date":"2024-09-19","close":3540.0},{"date":"2024-09-20","close":3655.0},{"date":"2024-09-23","close":3650.0},{"date":"2024-09-24","close":3935.0},{"date":"2024-09-25","close":3795.0},{"date":"2024-09-26","close":3860.0},{"date":"2024-09-27","close":3820.0},{"date":"2024-09-30","close":3750.0},{"date":"2024-10-02","close":3675.0},{"date":"2024-10-04","close":3690.0},{"date":"2024-10-07","close":3755.0},{"date":"2024-10-08","close":3745.0},{"date":"2024-10-10","close":3775.0},{"date":"2024-10-11","close":3890.0},{"date":"2024-10-14","close":3730.0},{"date":"2024-10-15","close":3700.0},{"date":"2024-10-16","close":3700.0},{"date":"2024-10-17","close":3560.0},{"date":"2024-10-18","close":3565.0},{"date":"2024-10-21","close":3575.0},{"date":"2024-10-22","close":3500.0},{"date":"2024-10-23","close":3465.0},{"date":"2024-10-24","close":3500.0},{"date":"2024-10-25","close":3460.0},{"date":"2024-10-28","close":3425.0},{"date":"2024-10-29","close":3550.0},{"date":"2024-10-30","close":3565.0},{"date":"2024-10-31","close":3560.0},{"date":"2024-11-01","close":3570.0},{"date":"2024-11-04","close":3670.0},{"date":"2024-11-05","close":3780.0},{"date":"2024-11-06","close":3725.0},{"date":"2024-11-07","close":3705.0},{"date":"2024-11-08","close":3725.0},{"date":"2024-11-11","close":3600.0},{"date":"2024-11-12","close":3510.0},{"date":"2024-11-13","close":3375.0},{"date":"2024-11-14","close":3370.0},{"date":"2024-11-15","close":3425.0},{"date":"2024-11-18","close":3475.0},{"date":"2024-11-19","close":3475.0},{"date":"2024-11-20","close":3425.0},{"date":"2024-11-21","close":3425.0},{"date":"2024-11-22","close":3485.0},{"date":"2024-11-25","close":3650.0},{"date":"2024-11-26","close":3670.0},{"date":"2024-11-27","close":3700.0},{"date":"2024-11-28","close":3680.0},{"date":"2024-11-29","close":3400.0},{"date":"2024-12-02","close":3285.0},{"date":"2024-12-03","close":3305.0},{"date":"2024-12-04","close":3370.0},{"date":"2024-12-05","close":3385.0},{"date":"2024-12-06","close":3390.0},{"date":"2024-12-09","close":3080.0},{"date":"2024-12-10","close":3395.0},{"date":"2024-12-11","close":3870.0},{"date":"2024-12-12","close":3870.0},{"date":"2024-12-13","close":4060.0},{"date":"2024-12-16","close":4010.0},{"date":"2024-12-17","close":3975.0},{"date":"2024-12-18","close":3945.0},{"date":"2024-12-19","close":3880.0},{"date":"2024-12-20","close":3745.0},{"date":"2024-12-23","close":3805.0},{"date":"2024-12-24","close":3715.0},{"date":"2024-12-26","close":3795.0},{"date":"2024-12-27","close":3645.0},{"date":"2024-12-30","close":3640.0},{"date":"2025-01-02","close":3745.0},{"date":"2025-01-03","close":3800.0},{"date":"2025-01-06","close":3895.0},{"date":"2025-01-07","close":3890.0},{"date":"2025-01-08","close":3860.0},{"date":"2025-01-09","close":3865.0},{"date":"2025-01-10","close":3915.0},{"date":"2025-01-13","close":3910.0},{"date":"2025-01-14","close":4015.0},{"date":"2025-01-15","close":3820.0},{"date":"2025-01-16","close":4130.0},{"date":"2025-01-17","close":4095.0},{"date":"2025-01-20","close":4260.0},{"date":"2025-01-21","close":4060.0},{"date":"2025-01-22","close":3980.0},{"date":"2025-01-23","close":4120.0},{"date":"2025-01-24","close":3845.0},{"date":"2025-01-31","close":3940.0},{"date":"2025-02-03","close":3840.0},{"date":"2025-02-04","close":3970.0},{"date":"2025-02-05","close":4075.0},{"date":"2025-02-06","close":3955.0},{"date":"2025-02-07","close":3900.0},{"date":"2025-02-10","close":4030.0},{"date":"2025-02-11","close":4020.0},{"date":"2025-02-12","close":3975.0},{"date":"2025-02-13","close":4110.0},{"date":"2025-02-14","close":4005.0},{"date":"2025-02-17","close":3975.0},{"date":"2025-02-18","close":3965.0},{"date":"2025-02-19","close":4020.0},{"date":"2025-02-20","close":4000.0},{"date":"2025-02-21","close":4215.0},{"date":"2025-02-24","close":4210.0},{"date":"2025-02-25","close":4415.0},{"date":"2025-02-26","close":4130.0},{"date":"2025-02-27","close":4180.0},{"date":"2025-02-28","close":4120.0},{"date":"2025-03-04","close":4060.0},{"date":"2025-03-05","close":4085.0},{"date":"2025-03-06","close":4145.0},{"date":"2025-03-07","close":4730.0},{"date":"2025-03-10","close":4730.0},{"date":"2025-03-11","close":4830.0},{"date":"2025-03-12","close":4915.0},{"date":"2025-03-13","close":4960.0},{"date":"2025-03-14","close":4910.0},{"date":"2025-03-17","close":4680.0},{"date":"2025-03-18","close":4860.0},{"date":"2025-03-19","close":3800.0},{"date":"2025-03-20","close":3825.0},{"date":"2025-03-21","close":4485.0},{"date":"2025-03-24","close":4070.0},{"date":"2025-03-25","close":4355.0},{"date":"2025-03-26","close":4120.0},{"date":"2025-03-27","close":4180.0},{"date":"2025-03-28","close":4170.0},{"date":"2025-03-31","close":4325.0},{"date":"2025-04-01","close":4800.0},{"date":"2025-04-02","close":5140.0},{"date":"2025-04-03","close":5000.0},{"date":"2025-04-04","close":3500.0},{"date":"2025-04-07","close":3080.0},{"date":"2025-04-08","close":2915.0},{"date":"2025-04-09","close":2815.0},{"date":"2025-04-10","close":3045.0},{"date":"2025-04-11","close":3020.0},{"date":"2025-04-14","close":2945.0},{"date":"2025-04-15","close":2990.0},{"date":"2025-04-16","close":2925.0},{"date":"2025-04-17","close":2825.0},{"date":"2025-04-18","close":2835.0},{"date":"2025-04-21","close":2795.0},{"date":"2025-04-22","close":2770.0},{"date":"2025-04-23","close":2755.0},{"date":"2025-04-24","close":2840.0},{"date":"2025-04-25","close":2820.0},{"date":"2025-04-28","close":2815.0},{"date":"2025-04-29","close":2785.0},{"date":"2025-04-30","close":2720.0},{"date":"2025-05-02","close":2810.0},{"date":"2025-05-07","close":2800.0},{"date":"2025-05-08","close":2775.0},{"date":"2025-05-09","close":2750.0},{"date":"2025-05-12","close":2710.0},{"date":"2025-05-13","close":2710.0},{"date":"2025-05-14","close":2680.0},{"date":"2025-05-15","close":2710.0},{"date":"2025-05-16","close":2600.0},{"date":"2025-05-19","close":2550.0},{"date":"2025-05-20","close":2565.0},{"date":"2025-05-21","close":2615.0},{"date":"2025-05-22","close":2610.0},{"date":"2025-05-23","close":2610.0},{"date":"2025-05-26","close":2580.0},{"date":"2025-05-27","close":2605.0},{"date":"2025-05-28","close":2615.0},{"date":"2025-05-29","close":2635.0},{"date":"2025-05-30","close":2590.0},{"date":"2025-06-02","close":2650.0},{"date":"2025-06-04","close":2620.0},{"date":"2025-06-05","close":2650.0},{"date":"2025-06-09","close":2715.0},{"date":"2025-06-10","close":2685.0},{"date":"2025-06-11","close":2690.0},{"date":"2025-06-12","close":2720.0},{"date":"2025-06-13","close":2660.0},{"date":"2025-06-16","close":2645.0},{"date":"2025-06-17","close":2630.0},{"date":"2025-06-18","close":2645.0},{"date":"2025-06-19","close":2690.0},{"date":"2025-06-20","close":2770.0},{"date":"2025-06-23","close":2725.0},{"date":"2025-06-24","close":2760.0},{"date":"2025-06-25","close":2750.0},{"date":"2025-06-26","close":2695.0},{"date":"2025-06-27","close":2635.0},{"date":"2025-06-30","close":2605.0},{"date":"2025-07-01","close":2590.0},{"date":"2025-07-02","close":2580.0},{"date":"2025-07-03","close":2630.0},{"date":"2025-07-04","close":2595.0},{"date":"2025-07-07","close":2590.0},{"date":"2025-07-08","close":2640.0},{"date":"2025-07-09","close":2700.0},{"date":"2025-07-10","close":2700.0},{"date":"2025-07-11","close":2670.0},{"date":"2025-07-14","close":2720.0},{"date":"2025-07-15","close":2735.0},{"date":"2025-07-16","close":2695.0},{"date":"2025-07-17","close":2715.0},{"date":"2025-07-18","close":2695.0},{"date":"2025-07-21","close":2695.0},{"date":"2025-07-22","close":2650.0},{"date":"2025-07-23","close":2630.0},{"date":"2025-07-24","close":2580.0},{"date":"2025-07-25","close":2560.0},{"date":"2025-07-28","close":2535.0},{"date":"2025-07-29","close":2495.0},{"date":"2025-07-30","close":2500.0},{"date":"2025-07-31","close":2520.0},{"date":"2025-08-01","close":2420.0},{"date":"2025-08-04","close":2475.0},{"date":"2025-08-05","close":2455.0},{"date":"2025-08-06","close":2425.0},{"date":"2025-08-07","close":2425.0},{"date":"2025-08-08","close":2465.0},{"date":"2025-08-11","close":2390.0},{"date":"2025-08-12","close":2360.0},{"date":"2025-08-13","close":2350.0},{"date":"2025-08-14","close":2330.0},{"date":"2025-08-18","close":2275.0},{"date":"2025-08-19","close":2250.0},{"date":"2025-08-20","close":2285.0},{"date":"2025-08-21","close":2255.0},{"date":"2025-08-22","close":2270.0},{"date":"2025-08-25","close":2315.0},{"date":"2025-08-26","close":2220.0},{"date":"2025-08-27","close":2230.0},{"date":"2025-08-28","close":2270.0},{"date":"2025-08-29","close":2250.0},{"date":"2025-09-01","close":2200.0},{"date":"2025-09-02","close":2180.0},{"date":"2025-09-03","close":2150.0},{"date":"2025-09-04","close":2195.0},{"date":"2025-09-05","close":2155.0},{"date":"2025-09-08","close":2160.0},{"date":"2025-09-09","close":2225.0},{"date":"2025-09-10","close":2210.0},{"date":"2025-09-11","close":2185.0},{"date":"2025-09-12","close":2220.0},{"date":"2025-09-15","close":2210.0},{"date":"2025-09-16","close":2180.0},{"date":"2025-09-17","close":2195.0},{"date":"2025-09-18","close":2240.0},{"date":"2025-09-19","close":2230.0},{"date":"2025-09-22","close":2220.0},{"date":"2025-09-23","close":2180.0},{"date":"2025-09-24","close":2165.0},{"date":"2025-09-25","close":2160.0},{"date":"2025-09-26","close":2160.0},{"date":"2025-09-29","close":2145.0},{"date":"2025-09-30","close":2140.0},{"date":"2025-10-01","close":2115.0},{"date":"2025-10-02","close":2130.0},{"date":"2025-10-10","close":2075.0},{"date":"2025-10-13","close":2075.0},{"date":"2025-10-14","close":2100.0},{"date":"2025-10-15","close":2100.0},{"date":"2025-10-16","close":2070.0},{"date":"2025-10-17","close":1997.0},{"date":"2025-10-20","close":2085.0},{"date":"2025-10-21","close":2090.0},{"date":"2025-10-22","close":2095.0},{"date":"2025-10-23","close":2085.0},{"date":"2025-10-24","close":2075.0},{"date":"2025-10-27","close":2075.0},{"date":"2025-10-28","close":2090.0},{"date":"2025-10-29","close":2085.0},{"date":"2025-10-30","close":1990.0},{"date":"2025-10-31","close":1964.0},{"date":"2025-11-03","close":1899.0},{"date":"2025-11-04","close":1902.0},{"date":"2025-11-05","close":1901.0},{"date":"2025-11-06","close":1950.0},{"date":"2025-11-07","close":1893.0},{"date":"2025-11-10","close":1944.0},{"date":"2025-11-11","close":1920.0},{"date":"2025-11-12","close":1967.0},{"date":"2025-11-13","close":1974.0},{"date":"2025-11-14","close":1974.0},{"date":"2025-11-17","close":1980.0},{"date":"2025-11-18","close":1933.0},{"date":"2025-11-19","close":1877.0},{"date":"2025-11-20","close":1949.0},{"date":"2025-11-21","close":1872.0},{"date":"2025-11-24","close":1884.0},{"date":"2025-11-25","close":1877.0},{"date":"2025-11-26","close":1843.0},{"date":"2025-11-27","close":1851.0},{"date":"2025-11-28","close":1868.0},{"date":"2025-12-01","close":1863.0},{"date":"2025-12-02","close":1910.0},{"date":"2025-12-03","close":1908.0},{"date":"2025-12-04","close":1882.0},{"date":"2025-12-05","close":1863.0},{"date":"2025-12-08","close":1862.0},{"date":"2025-12-09","close":1852.0},{"date":"2025-12-10","close":1850.0},{"date":"2025-12-11","close":1850.0},{"date":"2025-12-12","close":1854.0},{"date":"2025-12-15","close":1833.0},{"date":"2025-12-16","close":1831.0},{"date":"2025-12-17","close":1830.0},{"date":"2025-12-18","close":1806.0},{"date":"2025-12-19","close":1811.0},{"date":"2025-12-22","close":1820.0},{"date":"2025-12-23","close":1798.0},{"date":"2025-12-24","close":1836.0},{"date":"2025-12-26","close":1792.0},{"date":"2025-12-29","close":1789.0},{"date":"2025-12-30","close":1800.0},{"date":"2026-01-02","close":1800.0},{"date":"2026-01-05","close":1828.0},{"date":"2026-01-06","close":1805.0},{"date":"2026-01-07","close":1811.0},{"date":"2026-01-08","close":1785.0},{"date":"2026-01-09","close":1810.0},{"date":"2026-01-12","close":1789.0},{"date":"2026-01-13","close":1891.0},{"date":"2026-01-14","close":1834.0},{"date":"2026-01-15","close":1926.0},{"date":"2026-01-16","close":1843.0},{"date":"2026-01-19","close":1806.0},{"date":"2026-01-20","close":1813.0},{"date":"2026-01-21","close":1850.0},{"date":"2026-01-22","close":1798.0},{"date":"2026-01-23","close":1827.0},{"date":"2026-01-26","close":1901.0},{"date":"2026-01-27","close":1964.0},{"date":"2026-01-28","close":1900.0},{"date":"2026-01-29","close":1885.0},{"date":"2026-01-30","close":1860.0},{"date":"2026-02-02","close":1840.0},{"date":"2026-02-03","close":1895.0},{"date":"2026-02-04","close":1922.0},{"date":"2026-02-05","close":1935.0},{"date":"2026-02-06","close":1933.0},{"date":"2026-02-09","close":1899.0},{"date":"2026-02-10","close":1891.0},{"date":"2026-02-11","close":1996.0},{"date":"2026-02-12","close":2010.0},{"date":"2026-02-13","close":2055.0},{"date":"2026-02-19","close":1970.0},{"date":"2026-02-20","close":1922.0},{"date":"2026-02-23","close":1999.0},{"date":"2026-02-24","close":2010.0},{"date":"2026-02-25","close":1972.0},{"date":"2026-02-26","close":1930.0},{"date":"2026-02-27","close":1949.0},{"date":"2026-03-03","close":1942.0},{"date":"2026-03-04","close":1820.0},{"date":"2026-03-05","close":1939.0},{"date":"2026-03-06","close":1876.0},{"date":"2026-03-09","close":1930.0},{"date":"2026-03-10","close":1930.0},{"date":"2026-03-11","close":2050.0},{"date":"2026-03-12","close":2065.0},{"date":"2026-03-13","close":2030.0},{"date":"2026-03-16","close":2040.0},{"date":"2026-03-17","close":2050.0},{"date":"2026-03-18","close":2015.0},{"date":"2026-03-19","close":2010.0},{"date":"2026-03-20","close":2045.0},{"date":"2026-03-23","close":2035.0},{"date":"2026-03-24","close":2055.0},{"date":"2026-03-25","close":2090.0},{"date":"2026-03-26","close":2095.0},{"date":"2026-03-27","close":2145.0},{"date":"2026-03-30","close":2140.0},{"date":"2026-03-31","close":2095.0},{"date":"2026-04-01","close":2170.0},{"date":"2026-04-02","close":2325.0},{"date":"2026-04-03","close":2265.0},{"date":"2026-04-06","close":2220.0},{"date":"2026-04-07","close":2175.0},{"date":"2026-04-08","close":2205.0},{"date":"2026-04-09","close":2140.0},{"date":"2026-04-10","close":2240.0},{"date":"2026-04-13","close":2305.0},{"date":"2026-04-14","close":2390.0},{"date":"2026-04-15","close":2445.0},{"date":"2026-04-16","close":2375.0},{"date":"2026-04-17","close":2325.0},{"date":"2026-04-20","close":2380.0},{"date":"2026-04-21","close":2310.0},{"date":"2026-04-22","close":2270.0},{"date":"2026-04-23","close":2210.0},{"date":"2026-04-24","close":2265.0},{"date":"2026-04-27","close":2240.0},{"date":"2026-04-28","close":2260.0},{"date":"2026-04-29","close":2195.0},{"date":"2026-04-30","close":2200.0},{"date":"2026-05-04","close":2135.0},{"date":"2026-05-06","close":2080.0},{"date":"2026-05-07","close":2015.0},{"date":"2026-05-08","close":2070.0},{"date":"2026-05-11","close":1952.0},{"date":"2026-05-12","close":1887.0},{"date":"2026-05-13","close":1820.0},{"date":"2026-05-14","close":1865.0},{"date":"2026-05-15","close":1785.0},{"date":"2026-05-18","close":1739.0},{"date":"2026-05-19","close":1763.0},{"date":"2026-05-20","close":1685.0},{"date":"2026-05-21","close":1718.0},{"date":"2026-05-22","close":1790.0},{"date":"2026-05-26","close":1697.0},{"date":"2026-05-27","close":1652.0},{"date":"2026-05-28","close":1699.0},{"date":"2026-05-29","close":1631.0},{"date":"2026-06-01","close":1582.0},{"date":"2026-06-02","close":1620.0},{"date":"2026-06-04","close":1591.0},{"date":"2026-06-05","close":1578.0},{"date":"2026-06-08","close":1456.0},{"date":"2026-06-09","close":1442.0},{"date":"2026-06-10","close":1438.0},{"date":"2026-06-11","close":1471.0},{"date":"2026-06-12","close":1575.0},{"date":"2026-06-15","close":1462.0},{"date":"2026-06-16","close":1451.0},{"date":"2026-06-17","close":1469.0},{"date":"2026-06-18","close":1393.0},{"date":"2026-06-19","close":1380.0},{"date":"2026-06-22","close":1298.0},{"date":"2026-06-23","close":1195.0},{"date":"2026-06-24","close":1224.0},{"date":"2026-06-25","close":1195.0},{"date":"2026-06-26","close":1180.0},{"date":"2026-06-29","close":1320.0},{"date":"2026-06-30","close":1283.0},{"date":"2026-07-01","close":1301.0},{"date":"2026-07-02","close":1302.0},{"date":"2026-07-03","close":1297.0},{"date":"2026-07-06","close":1295.0},{"date":"2026-07-07","close":1284.0},{"date":"2026-07-08","close":1451.0},{"date":"2026-07-09","close":1401.0},{"date":"2026-07-10","close":1510.0},{"date":"2026-07-13","close":1510.0},{"date":"2026-07-14","close":1575.0},{"date":"2026-07-15","close":1798.0},{"date":"2026-07-16","close":1741.0},{"date":"2026-07-20","close":1601.0},{"date":"2026-07-21","close":1681.0},{"date":"2026-07-22","close":1784.0},{"date":"2026-07-23","close":1862.0},{"date":"2026-07-24","close":1852.0},{"date":"2026-07-27","close":1732.0},{"date":"2026-07-28","close":1649.0},{"date":"2026-07-29","close":1702.0},{"date":"2026-07-30","close":1671.0},{"date":"2026-07-31","close":1698.0},{"date":"2026-08-03","close":1700.0},{"date":"2026-08-04","close":1725.0},{"date":"2026-08-05","close":1715.0},{"date":"2026-08-06","close":1742.0},{"date":"2026-08-07","close":1806.0},{"date":"2026-08-10","close":1798.0},{"date":"2026-08-11","close":1815.0},{"date":"2026-08-12","close":1809.0},{"date":"2026-08-13","close":1779.0},{"date":"2026-08-14","close":1795.0},{"date":"2026-08-18","close":1868.0},{"date":"2026-08-19","close":1873.0},{"date":"2026-08-20","close":1840.0},{"date":"2026-08-21","close":1832.0},{"date":"2026-08-24","close":1792.0},{"date":"2026-08-25","close":1771.0},{"date":"2026-08-26","close":1780.0},{"date":"2026-08-27","close":1733.0},{"date":"2026-08-28","close":1714.0},{"date":"2026-08-31","close":1715.0},{"date":"2026-09-01","close":1711.0},{"date":"2026-09-02","close":1690.0},{"date":"2026-09-03","close":1638.0},{"date":"2026-09-04","close":1676.0},{"date":"2026-09-07","close":1675.0},{"date":"2026-09-08","close":1641.0},{"date":"2026-09-09","close":1630.0},{"date":"2026-09-10","close":1593.0},{"date":"2026-09-11","close":1606.0},{"date":"2026-09-14","close":1675.0},{"date":"2026-09-15","close":1537.0},{"date":"2026-09-16","close":1595.0},{"date":"2026-09-17","close":1620.0},{"date":"2026-09-18","close":1664.0},{"date":"2026-09-21","close":1698.0},{"date":"2026-09-22","close":1576.0},{"date":"2026-09-23","close":1670.0},{"date":"2026-09-28","close":1618.0},{"date":"2026-09-29","close":1647.0},{"date":"2026-09-30","close":1564.0},{"date":"2026-10-01","close":1536.0},{"date":"2026-10-02","close":1549.0},{"date":"2026-10-06","close":1505.0},{"date":"2026-10-07","close":1480.0},{"date":"2026-10-08","close":1485.0},{"date":"2026-10-12","close":1464.0},{"date":"2026-10-13","close":1453.0},{"date":"2026-10-14","close":1337.0},{"date":"2026-10-15","close":1359.0},{"date":"2026-10-16","close":1395.0},{"date":"2026-10-19","close":1457.0},{"date":"2026-10-20","close":1347.0},{"date":"2026-10-21","close":1333.0},{"date":"2026-10-22","close":1287.0},{"date":"2026-10-23","close":1247.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":96.0,"foreign_net":-96.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-597.0,"foreign_net":597.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2629.0,"foreign_net":-2629.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2856.0,"foreign_net":2856.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-1776.0,"foreign_net":1776.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":1149.0,"foreign_net":-1149.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-2031.0,"foreign_net":2450.0,"institution_net":-419.0},{"date":"2026-10-13","retail_net":2611.0,"foreign_net":-3030.0,"institution_net":419.0},{"date":"2026-10-12","retail_net":1093.0,"foreign_net":-1093.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":521.0,"foreign_net":-521.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":606.0,"foreign_net":-604.0,"institution_net":-2.0},{"date":"2026-10-06","retail_net":-3621.0,"foreign_net":3621.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-2897.0,"foreign_net":2895.0,"institution_net":2.0},{"date":"2026-10-01","retail_net":-1427.0,"foreign_net":1428.0,"institution_net":-1.0},{"date":"2026-09-30","retail_net":401.0,"foreign_net":-401.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":129.0,"foreign_net":-129.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-136.0,"foreign_net":136.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":153.0,"foreign_net":-153.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":3287.0,"foreign_net":-2776.0,"institution_net":-511.0},{"date":"2026-09-21","retail_net":205.0,"foreign_net":-205.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3233.0,"foreign_net":-3233.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1444.0,"foreign_net":-1444.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":771.0,"foreign_net":-771.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2623.0,"foreign_net":-2707.0,"institution_net":84.0},{"date":"2026-09-14","retail_net":-3903.0,"foreign_net":3964.0,"institution_net":-61.0},{"date":"2026-09-11","retail_net":-65.0,"foreign_net":65.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1682.0,"foreign_net":-2170.0,"institution_net":488.0},{"date":"2026-09-09","retail_net":-815.0,"foreign_net":815.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":373.0,"foreign_net":-373.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":25690.0,"foreign_net":-25691.0,"institution_net":1.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":96.0,"foreign_net":-96.0,"institution_net":0},"d3":{"retail_net":2128.0,"foreign_net":-2128.0,"institution_net":0},"d7":{"retail_net":-3386.0,"foreign_net":3805.0,"institution_net":-419.0},"d14":{"retail_net":-6500.0,"foreign_net":6501.0,"institution_net":-1.0},"d30":{"retail_net":28572.0,"foreign_net":-28572.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 2504.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.86만, 기관 0.00.","foreign_flow":2504.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1350.0,"low_30d":1200.0,"support":1259.7,"high_30d":1797.0,"change_1d":4.9,"change_7d":-13.9,"change_30d":-23.6,"resistance":1737.3,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.38,"per":null,"quarter":"2024-Q2"},{"pbr":1.34,"per":null,"quarter":"2024-Q3"},{"pbr":1.28,"per":null,"quarter":"2024-Q4"},{"pbr":1.52,"per":null,"quarter":"2025-Q1"},{"pbr":0.96,"per":null,"quarter":"2025-Q2"},{"pbr":0.79,"per":null,"quarter":"2025-Q3"},{"pbr":0.64,"per":null,"quarter":"2025-Q4"},{"pbr":0.87,"per":null,"quarter":"2026-Q1"},{"pbr":0.53,"per":null,"quarter":"2026-Q2"},{"pbr":0.32,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.03,"pbr_5y_low":0.53,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.32,"current_per":null,"pbr_5y_high":1.52,"per_5y_high":null,"pbr_5y_median":0.96,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 82% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"Consumer Cyclical","industry":"EDUCATION & TRAINING SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +81.5%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"적자 (EPS -489, PBR 0.30x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-7.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"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":29.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-18.95,"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":1.38,"per":null,"close":3885.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.34,"per":null,"close":3750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.28,"per":null,"close":3640.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.52,"per":null,"close":4325.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.96,"per":null,"close":2605.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.79,"per":null,"close":2140.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":null,"close":1800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":null,"close":2095.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.53,"per":null,"close":1283.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":29.0,"pbr":null,"per":null,"roa":0.005484862796287273,"roe":0.007024348866216179,"revenue":3578428356.0,"market_cap":null,"net_income":482471072.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.29796950753874474,"total_assets":87964109572.0,"total_equity":68685522486.0,"profit_margin":0.134827646106435,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1631872874.0,"operating_margin":0.45603061222780006},{"eps":-715.2,"pbr":0.44,"per":null,"roa":-0.1343147739541107,"roe":-0.17319871999668662,"revenue":1971500010.0,"market_cap":35300000000.0,"net_income":-11819547137.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-1.5357134149849687,"total_assets":87998861101.0,"total_equity":68242693348.0,"profit_margin":-5.995205212806466,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12085430219.0,"operating_margin":-6.130068555769371},{"eps":192.99,"pbr":null,"per":null,"roa":0.032013488130970366,"roe":0.03982260633792676,"revenue":24088763909.0,"market_cap":null,"net_income":3189377933.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4995796752984815,"total_assets":99626067611.0,"total_equity":80089633158.0,"profit_margin":0.13240106238113739,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4384703539.0,"operating_margin":0.18202277026600752},{"eps":3.87,"pbr":null,"per":null,"roa":0.0006942201482459841,"roe":0.000834772777668956,"revenue":13022853931.0,"market_cap":null,"net_income":64001611.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6207825538729065,"total_assets":92192096645.0,"total_equity":76669499428.0,"profit_margin":0.004914561073870959,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-190232169.0,"operating_margin":-0.014607563749691266},{"eps":-246.29,"pbr":null,"per":null,"roa":-0.04400455648635606,"roe":-0.05312366469513871,"revenue":9273159734.0,"market_cap":null,"net_income":-4070333360.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5355101343496387,"total_assets":92497997594.0,"total_equity":76619965572.0,"profit_margin":-0.43893704807824463,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3483279436.0,"operating_margin":-0.3756302636768534},{"eps":26.02,"pbr":null,"per":null,"roa":0.004426289216375436,"roe":0.005328598198558604,"revenue":16317311385.0,"market_cap":null,"net_income":430044108.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.604783358922215,"total_assets":97156802680.0,"total_equity":80704923129.0,"profit_margin":0.026355083742247282,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":358109644.0,"operating_margin":0.02194660845469917},{"eps":61.86,"pbr":null,"per":null,"roa":0.010378492426216421,"roe":0.012733407907908653,"revenue":30662943281.0,"market_cap":null,"net_income":1022303399.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6498049673967957,"total_assets":98502109653.0,"total_equity":80285137050.0,"profit_margin":0.03334002837338386,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3355076876.0,"operating_margin":0.10941796569408069},{"eps":-15.98,"pbr":null,"per":null,"roa":-0.0027633822912178745,"roe":-0.0033276745175241642,"revenue":13798625915.0,"market_cap":null,"net_income":-264096462.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6458225088421784,"total_assets":95570005945.0,"total_equity":79363669917.0,"profit_margin":-0.019139330512099036,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":297925417.0,"operating_margin":0.021590948173769664},{"eps":-351.8,"pbr":null,"per":null,"roa":-0.06014752643921948,"roe":-0.07300120300642508,"revenue":9645231886.0,"market_cap":null,"net_income":-5814005883.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.49771925949940815,"total_assets":96662426989.0,"total_equity":79642603732.0,"profit_margin":-0.6027854956436036,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4432556777.0,"operating_margin":-0.45955937912014655},{"eps":0.76,"pbr":null,"per":null,"roa":0.00012203828974898117,"roe":0.00014665838703458088,"revenue":17627030279.0,"market_cap":null,"net_income":12534349.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5964175618694414,"total_assets":102708330523.0,"total_equity":85466295201.0,"profit_margin":0.0007110868252681691,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-268395764.0,"operating_margin":-0.015226374480093443},{"eps":170.55,"pbr":null,"per":null,"roa":0.026843530843316196,"roe":0.03297966224388722,"revenue":26114517444.0,"market_cap":null,"net_income":2818525987.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5976972408343767,"total_assets":104998332874.0,"total_equity":85462548590.0,"profit_margin":0.10792946846688055,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3663170805.0,"operating_margin":0.14027334844901146},{"eps":-14.0,"pbr":null,"per":null,"roa":-0.0023165088935807984,"roe":-0.002870364158778516,"revenue":17020227222.0,"market_cap":null,"net_income":-237368189.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.584183213614679,"total_assets":102468067210.0,"total_equity":82696193190.0,"profit_margin":-0.013946240899368412,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-470345838.0,"operating_margin":-0.027634521670312398}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"NE능률","phase":"above-fold","symbol_resolved":true}