{"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":"2026-10-23T09:50:35.676454+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.4,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":36.0,"direction":"higher_better","percentile":77}],"summary":"매출 +13.4%","percentile":71},"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":30.3,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.2,"direction":"higher_better","percentile":36}],"summary":"RSI 30","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.22x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-10.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.14,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-4.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 5.1x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"오디텍(080520)은 Technology 섹터 KR 시장 종목입니다, 시가총액 284.53억. 현재가 2,515원, 전일 대비 -0.4%, 30일 -8.2%. PER 29.2배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 163.00, 기관 순매도 484.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.29%","value_pct":2.29},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":66.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 67%로 적정","percentile":79},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.29},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-91.55217953509145,"grade":"F","trend":"하락","atr_14":155.71428571428572,"rsi_14":30.32258064516128,"sma_20":2758.0,"sma_60":2843.75,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.3로 약세 구간입니다. MACD(-91.55)가 시그널선(-64.96)을 하회합니다(데드크로스). 현재가가 SMA20(2758)과 SMA60(2844) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2397~3119 (현재 위치 16%).","bb_lower":2396.774308776355,"bb_upper":3119.225691223645,"macd_signal":-64.95828528124689},"change_pct":0.99,"chart_data":[{"date":"2024-10-23","open":3254,"high":3268,"low":3216,"close":3254,"volume":5975,"rsi_14":33.65,"sma_20":3583.0,"sma_60":3766.42,"sma_120":4044.25},{"date":"2024-10-24","open":3244,"high":3258,"low":3216,"close":3216,"volume":12435,"rsi_14":33.65,"sma_20":3572.25,"sma_60":3755.33,"sma_120":4036.29},{"date":"2024-10-25","open":3216,"high":3282,"low":3193,"close":3216,"volume":18867,"rsi_14":31.0,"sma_20":3559.5,"sma_60":3743.75,"sma_120":4028.29},{"date":"2024-10-28","open":3197,"high":3235,"low":3188,"close":3207,"volume":17642,"rsi_14":27.55,"sma_20":3545.25,"sma_60":3733.67,"sma_120":4020.17},{"date":"2024-10-29","open":3207,"high":3249,"low":3202,"close":3244,"volume":3700,"rsi_14":35.71,"sma_20":3532.75,"sma_60":3723.58,"sma_120":4012.17},{"date":"2024-10-30","open":3240,"high":3254,"low":3211,"close":3226,"volume":8872,"rsi_14":35.71,"sma_20":3520.0,"sma_60":3713.0,"sma_120":4003.62},{"date":"2024-10-31","open":3174,"high":3404,"low":3174,"close":3230,"volume":22225,"rsi_14":33.68,"sma_20":3510.25,"sma_60":3702.42,"sma_120":3995.08},{"date":"2024-11-01","open":3230,"high":3258,"low":3197,"close":3226,"volume":8114,"rsi_14":39.02,"sma_20":3502.25,"sma_60":3692.0,"sma_120":3986.33},{"date":"2024-11-04","open":3221,"high":3376,"low":3169,"close":3249,"volume":28816,"rsi_14":41.18,"sma_20":3494.5,"sma_60":3682.0,"sma_120":3977.88},{"date":"2024-11-05","open":3221,"high":3258,"low":3221,"close":3258,"volume":6448,"rsi_14":46.84,"sma_20":3486.25,"sma_60":3673.08,"sma_120":3969.5},{"date":"2024-11-06","open":3258,"high":3404,"low":3211,"close":3226,"volume":23605,"rsi_14":44.58,"sma_20":3478.25,"sma_60":3671.33,"sma_120":3960.88},{"date":"2024-11-07","open":3226,"high":3235,"low":3193,"close":3221,"volume":2660,"rsi_14":49.33,"sma_20":3471.0,"sma_60":3666.92,"sma_120":3952.21},{"date":"2024-11-08","open":3226,"high":3240,"low":3216,"close":3235,"volume":3855,"rsi_14":37.7,"sma_20":3463.5,"sma_60":3660.75,"sma_120":3944.04},{"date":"2024-11-11","open":3207,"high":3226,"low":3160,"close":3160,"volume":10380,"rsi_14":37.1,"sma_20":3455.5,"sma_60":3653.0,"sma_120":3935.75},{"date":"2024-11-12","open":3146,"high":3174,"low":3010,"close":3052,"volume":30913,"rsi_14":23.46,"sma_20":3441.25,"sma_60":3640.42,"sma_120":3926.5},{"date":"2024-11-13","open":3047,"high":3099,"low":3005,"close":3010,"volume":15904,"rsi_14":23.17,"sma_20":3426.75,"sma_60":3626.58,"sma_120":3916.79},{"date":"2024-11-14","open":3010,"high":3029,"low":2921,"close":2921,"volume":9654,"rsi_14":18.81,"sma_20":3408.25,"sma_60":3611.08,"sma_120":3906.12},{"date":"2024-11-15","open":2949,"high":2972,"low":2893,"close":2949,"volume":40183,"rsi_14":23.81,"sma_20":3393.5,"sma_60":3596.58,"sma_120":3895.21},{"date":"2024-11-18","open":2865,"high":3015,"low":2794,"close":2879,"volume":19141,"rsi_14":15.18,"sma_20":3370.75,"sma_60":3581.42,"sma_120":3883.58},{"date":"2024-11-19","open":2883,"high":3019,"low":2879,"close":3015,"volume":17857,"rsi_14":33.58,"sma_20":3359.0,"sma_60":3568.33,"sma_120":3873.38},{"date":"2024-11-20","open":3000,"high":3066,"low":2996,"close":3015,"volume":7199,"rsi_14":33.09,"sma_20":3346.25,"sma_60":3555.92,"sma_120":3863.46},{"date":"2024-11-21","open":3033,"high":3061,"low":3033,"close":3038,"volume":2315,"rsi_14":35.71,"sma_20":3336.75,"sma_60":3543.58,"sma_120":3854.04},{"date":"2024-11-22","open":3038,"high":3052,"low":2991,"close":3019,"volume":7602,"rsi_14":32.37,"sma_20":3326.25,"sma_60":3530.17,"sma_120":3844.92},{"date":"2024-11-25","open":3038,"high":3066,"low":3015,"close":3024,"volume":5353,"rsi_14":31.88,"sma_20":3316.5,"sma_60":3517.75,"sma_120":3835.33},{"date":"2024-11-26","open":3024,"high":3052,"low":2972,"close":2972,"volume":5662,"rsi_14":30.99,"sma_20":3302.0,"sma_60":3505.67,"sma_120":3825.21},{"date":"2024-11-27","open":3010,"high":3010,"low":2940,"close":2996,"volume":4115,"rsi_14":33.56,"sma_20":3289.75,"sma_60":3494.17,"sma_120":3815.42},{"date":"2024-11-28","open":2996,"high":3015,"low":2925,"close":2986,"volume":6317,"rsi_14":31.72,"sma_20":3276.75,"sma_60":3482.42,"sma_120":3804.88},{"date":"2024-11-29","open":2986,"high":2986,"low":2925,"close":2935,"volume":8544,"rsi_14":32.86,"sma_20":3261.25,"sma_60":3471.0,"sma_120":3794.0},{"date":"2024-12-02","open":2935,"high":2935,"low":2846,"close":2855,"volume":9004,"rsi_14":34.33,"sma_20":3240.25,"sma_60":3458.17,"sma_120":3782.42},{"date":"2024-12-03","open":2846,"high":2874,"low":2808,"close":2874,"volume":11550,"rsi_14":38.76,"sma_20":3219.75,"sma_60":3445.42,"sma_120":3771.04},{"date":"2024-12-04","open":2874,"high":2893,"low":2794,"close":2827,"volume":9189,"rsi_14":41.67,"sma_20":3198.5,"sma_60":3432.33,"sma_120":3759.5},{"date":"2024-12-05","open":2813,"high":2822,"low":2785,"close":2813,"volume":10336,"rsi_14":37.61,"sma_20":3176.75,"sma_60":3420.42,"sma_120":3748.29},{"date":"2024-12-06","open":2813,"high":2813,"low":2738,"close":2771,"volume":14457,"rsi_14":39.64,"sma_20":3152.0,"sma_60":3409.42,"sma_120":3736.25},{"date":"2024-12-09","open":2766,"high":2766,"low":2630,"close":2630,"volume":18687,"rsi_14":13.39,"sma_20":3123.75,"sma_60":3397.42,"sma_120":3723.25},{"date":"2024-12-10","open":2630,"high":2761,"low":2625,"close":2729,"volume":32050,"rsi_14":27.07,"sma_20":3106.5,"sma_60":3387.25,"sma_120":3711.08},{"date":"2024-12-11","open":2729,"high":2827,"low":2729,"close":2822,"volume":19640,"rsi_14":34.46,"sma_20":3096.5,"sma_60":3377.25,"sma_120":3700.0},{"date":"2024-12-12","open":2822,"high":2888,"low":2804,"close":2860,"volume":16903,"rsi_14":38.82,"sma_20":3093.25,"sma_60":3369.58,"sma_120":3689.17},{"date":"2024-12-13","open":2860,"high":2879,"low":2841,"close":2869,"volume":10748,"rsi_14":39.22,"sma_20":3089.0,"sma_60":3360.25,"sma_120":3678.29},{"date":"2024-12-16","open":2888,"high":2944,"low":2874,"close":2893,"volume":22902,"rsi_14":44.22,"sma_20":3089.75,"sma_60":3351.33,"sma_120":3667.62},{"date":"2024-12-17","open":2897,"high":2963,"low":2888,"close":2963,"volume":8305,"rsi_14":47.77,"sma_20":3087.0,"sma_60":3344.83,"sma_120":3657.96},{"date":"2024-12-18","open":2958,"high":2996,"low":2944,"close":2991,"volume":9364,"rsi_14":50.31,"sma_20":3085.75,"sma_60":3338.33,"sma_120":3648.46},{"date":"2024-12-19","open":2968,"high":3085,"low":2944,"close":3005,"volume":8407,"rsi_14":54.9,"sma_20":3084.0,"sma_60":3331.0,"sma_120":3639.0},{"date":"2024-12-20","open":3005,"high":3024,"low":2944,"close":2972,"volume":8763,"rsi_14":58.74,"sma_20":3081.5,"sma_60":3322.42,"sma_120":3629.38},{"date":"2024-12-23","open":2972,"high":2972,"low":2916,"close":2944,"volume":35095,"rsi_14":55.17,"sma_20":3077.25,"sma_60":3313.0,"sma_120":3620.5},{"date":"2024-12-24","open":2963,"high":2963,"low":2925,"close":2958,"volume":9171,"rsi_14":60.14,"sma_20":3076.5,"sma_60":3303.75,"sma_120":3612.12},{"date":"2024-12-26","open":2940,"high":2972,"low":2925,"close":2925,"volume":4389,"rsi_14":58.45,"sma_20":3072.75,"sma_60":3294.17,"sma_120":3603.58},{"date":"2024-12-27","open":3022,"high":3027,"low":2921,"close":2945,"volume":7624,"rsi_14":55.7,"sma_20":3065.5,"sma_60":3284.17,"sma_120":3594.12},{"date":"2024-12-30","open":2906,"high":2940,"low":2882,"close":2911,"volume":5553,"rsi_14":65.87,"sma_20":3059.25,"sma_60":3274.25,"sma_120":3584.79},{"date":"2025-01-02","open":2940,"high":2964,"low":2901,"close":2959,"volume":6815,"rsi_14":62.61,"sma_20":3059.75,"sma_60":3264.83,"sma_120":3575.58},{"date":"2025-01-03","open":2979,"high":3027,"low":2935,"close":3018,"volume":13988,"rsi_14":59.81,"sma_20":3062.25,"sma_60":3256.08,"sma_120":3567.0},{"date":"2025-01-06","open":3027,"high":3066,"low":3008,"close":3061,"volume":18703,"rsi_14":60.19,"sma_20":3069.5,"sma_60":3248.75,"sma_120":3558.79},{"date":"2025-01-07","open":3051,"high":3071,"low":3003,"close":3027,"volume":17558,"rsi_14":55.75,"sma_20":3075.75,"sma_60":3241.17,"sma_120":3550.29},{"date":"2025-01-08","open":3042,"high":3047,"low":2974,"close":3032,"volume":4662,"rsi_14":54.13,"sma_20":3084.5,"sma_60":3233.33,"sma_120":3541.83},{"date":"2025-01-09","open":3042,"high":3047,"low":2979,"close":3032,"volume":6396,"rsi_14":46.81,"sma_20":3100.75,"sma_60":3226.67,"sma_120":3533.54},{"date":"2025-01-10","open":3051,"high":3051,"low":3013,"close":3032,"volume":5390,"rsi_14":43.18,"sma_20":3111.75,"sma_60":3219.83,"sma_120":3525.67},{"date":"2025-01-13","open":3032,"high":3032,"low":2974,"close":2984,"volume":6748,"rsi_14":36.84,"sma_20":3115.25,"sma_60":3212.83,"sma_120":3517.5},{"date":"2025-01-14","open":3003,"high":3008,"low":2979,"close":3008,"volume":4417,"rsi_14":43.01,"sma_20":3118.0,"sma_60":3206.5,"sma_120":3508.54},{"date":"2025-01-15","open":3013,"high":3018,"low":2984,"close":3003,"volume":9330,"rsi_14":45.45,"sma_20":3120.0,"sma_60":3200.83,"sma_120":3499.54},{"date":"2025-01-16","open":3003,"high":3018,"low":2945,"close":2984,"volume":17199,"rsi_14":41.57,"sma_20":3119.75,"sma_60":3193.42,"sma_120":3490.79},{"date":"2025-01-17","open":2974,"high":2988,"low":2964,"close":2988,"volume":4194,"rsi_14":45.78,"sma_20":3116.0,"sma_60":3187.33,"sma_120":3481.92},{"date":"2025-01-20","open":2988,"high":2988,"low":2940,"close":2974,"volume":6249,"rsi_14":54.29,"sma_20":3110.0,"sma_60":3180.67,"sma_120":3473.54},{"date":"2025-01-21","open":2984,"high":3003,"low":2955,"close":3003,"volume":5267,"rsi_14":63.77,"sma_20":3104.75,"sma_60":3175.17,"sma_120":3465.25},{"date":"2025-01-22","open":2974,"high":3003,"low":2964,"close":2974,"volume":8536,"rsi_14":52.31,"sma_20":3099.75,"sma_60":3169.17,"sma_120":3456.46},{"date":"2025-01-23","open":2984,"high":2993,"low":2955,"close":2969,"volume":7781,"rsi_14":40.74,"sma_20":3096.0,"sma_60":3163.25,"sma_120":3448.46},{"date":"2025-01-24","open":2969,"high":3003,"low":2964,"close":2974,"volume":9442,"rsi_14":30.43,"sma_20":3091.75,"sma_60":3156.75,"sma_120":3440.17},{"date":"2025-01-31","open":2964,"high":3022,"low":2945,"close":3003,"volume":6474,"rsi_14":44.44,"sma_20":3090.75,"sma_60":3151.08,"sma_120":3432.04},{"date":"2025-02-03","open":2964,"high":3032,"low":2848,"close":2906,"volume":12311,"rsi_14":29.69,"sma_20":3088.75,"sma_60":3143.67,"sma_120":3423.04},{"date":"2025-02-04","open":2901,"high":2955,"low":2901,"close":2945,"volume":6437,"rsi_14":37.5,"sma_20":3090.5,"sma_60":3137.0,"sma_120":3414.5},{"date":"2025-02-05","open":2945,"high":2955,"low":2906,"close":2950,"volume":6276,"rsi_14":38.36,"sma_20":3090.0,"sma_60":3130.0,"sma_120":3406.0},{"date":"2025-02-06","open":2921,"high":2969,"low":2896,"close":2906,"volume":18160,"rsi_14":38.89,"sma_20":3084.25,"sma_60":3122.08,"sma_120":3397.58},{"date":"2025-02-07","open":2921,"high":2925,"low":2877,"close":2901,"volume":24512,"rsi_14":33.82,"sma_20":3076.0,"sma_60":3114.67,"sma_120":3393.0},{"date":"2025-02-10","open":2896,"high":2930,"low":2853,"close":2930,"volume":25163,"rsi_14":39.73,"sma_20":3071.0,"sma_60":3107.83,"sma_120":3387.38},{"date":"2025-02-11","open":2935,"high":2979,"low":2906,"close":2916,"volume":15871,"rsi_14":40.28,"sma_20":3065.0,"sma_60":3100.5,"sma_120":3380.62},{"date":"2025-02-12","open":2906,"high":2916,"low":2877,"close":2906,"volume":8878,"rsi_14":38.36,"sma_20":3058.5,"sma_60":3094.33,"sma_120":3373.67},{"date":"2025-02-13","open":2877,"high":2930,"low":2877,"close":2925,"volume":10356,"rsi_14":43.24,"sma_20":3053.0,"sma_60":3090.42,"sma_120":3365.42},{"date":"2025-02-14","open":2921,"high":2974,"low":2896,"close":2964,"volume":22785,"rsi_14":44.74,"sma_20":3052.0,"sma_60":3087.92,"sma_120":3357.25},{"date":"2025-02-17","open":2964,"high":3100,"low":2945,"close":3037,"volume":23191,"rsi_14":57.65,"sma_20":3053.5,"sma_60":3088.25,"sma_120":3349.67},{"date":"2025-02-18","open":3022,"high":3076,"low":3003,"close":3066,"volume":7728,"rsi_14":61.11,"sma_20":3056.75,"sma_60":3088.58,"sma_120":3342.58},{"date":"2025-02-19","open":3042,"high":3114,"low":2964,"close":3110,"volume":19851,"rsi_14":64.29,"sma_20":3063.25,"sma_60":3090.92,"sma_120":3336.17},{"date":"2025-02-20","open":3114,"high":3124,"low":3090,"close":3114,"volume":12522,"rsi_14":62.37,"sma_20":3069.75,"sma_60":3090.92,"sma_120":3329.62},{"date":"2025-02-21","open":3100,"high":3158,"low":3100,"close":3119,"volume":13079,"rsi_14":79.73,"sma_20":3077.25,"sma_60":3091.0,"sma_120":3323.46},{"date":"2025-02-24","open":3129,"high":3134,"low":3037,"close":3090,"volume":15193,"rsi_14":70.83,"sma_20":3081.75,"sma_60":3090.17,"sma_120":3316.88},{"date":"2025-02-25","open":3095,"high":3100,"low":3003,"close":3013,"volume":15380,"rsi_14":57.47,"sma_20":3083.75,"sma_60":3088.33,"sma_120":3309.25},{"date":"2025-02-26","open":3013,"high":3061,"low":3013,"close":3061,"volume":5543,"rsi_14":68.18,"sma_20":3088.5,"sma_60":3087.25,"sma_120":3302.5},{"date":"2025-02-27","open":3056,"high":3090,"low":2988,"close":3003,"volume":20425,"rsi_14":60.61,"sma_20":3090.0,"sma_60":3086.08,"sma_120":3295.88},{"date":"2025-02-28","open":2993,"high":3018,"low":2959,"close":2969,"volume":25789,"rsi_14":54.0,"sma_20":3088.25,"sma_60":3083.92,"sma_120":3289.04},{"date":"2025-03-04","open":2964,"high":2964,"low":2911,"close":2955,"volume":16953,"rsi_14":54.0,"sma_20":3090.75,"sma_60":3081.67,"sma_120":3282.04},{"date":"2025-03-05","open":2935,"high":2955,"low":2901,"close":2955,"volume":18348,"rsi_14":55.1,"sma_20":3091.25,"sma_60":3080.33,"sma_120":3275.67},{"date":"2025-03-06","open":2955,"high":2984,"low":2906,"close":2911,"volume":10800,"rsi_14":48.54,"sma_20":3089.25,"sma_60":3079.67,"sma_120":3268.92},{"date":"2025-03-07","open":2911,"high":2940,"low":2896,"close":2921,"volume":8077,"rsi_14":45.36,"sma_20":3090.0,"sma_60":3078.83,"sma_120":3262.12},{"date":"2025-03-10","open":2921,"high":2950,"low":2896,"close":2921,"volume":5432,"rsi_14":35.37,"sma_20":3091.0,"sma_60":3078.83,"sma_120":3255.58},{"date":"2025-03-11","open":2882,"high":2916,"low":2882,"close":2892,"volume":3202,"rsi_14":28.05,"sma_20":3089.0,"sma_60":3078.58,"sma_120":3249.5},{"date":"2025-03-12","open":2921,"high":2940,"low":2896,"close":2935,"volume":18019,"rsi_14":28.05,"sma_20":3090.0,"sma_60":3079.83,"sma_120":3244.62},{"date":"2025-03-13","open":2940,"high":2984,"low":2916,"close":2925,"volume":6074,"rsi_14":26.51,"sma_20":3091.0,"sma_60":3083.42,"sma_120":3240.42},{"date":"2025-03-14","open":2896,"high":2984,"low":2896,"close":2984,"volume":5823,"rsi_14":35.11,"sma_20":3094.0,"sma_60":3086.25,"sma_120":3236.75},{"date":"2025-03-17","open":2984,"high":2993,"low":2945,"close":2959,"volume":3918,"rsi_14":35.48,"sma_20":3093.75,"sma_60":3087.0,"sma_120":3232.12},{"date":"2025-03-18","open":2959,"high":2974,"low":2950,"close":2964,"volume":2637,"rsi_14":43.59,"sma_20":3090.0,"sma_60":3087.17,"sma_120":3228.38},{"date":"2025-03-19","open":2988,"high":2993,"low":2925,"close":2979,"volume":6162,"rsi_14":38.03,"sma_20":3085.5,"sma_60":3087.42,"sma_120":3223.83},{"date":"2025-03-20","open":2964,"high":2979,"low":2955,"close":2979,"volume":7127,"rsi_14":45.76,"sma_20":3078.75,"sma_60":3087.25,"sma_120":3219.29},{"date":"2025-03-21","open":2979,"high":2979,"low":2925,"close":2935,"volume":3480,"rsi_14":44.26,"sma_20":3069.5,"sma_60":3085.08,"sma_120":3214.96},{"date":"2025-03-24","open":2935,"high":2950,"low":2901,"close":2935,"volume":2868,"rsi_14":46.55,"sma_20":3060.0,"sma_60":3082.42,"sma_120":3210.38},{"date":"2025-03-25","open":2935,"high":2955,"low":2901,"close":2925,"volume":6648,"rsi_14":45.0,"sma_20":3051.5,"sma_60":3079.33,"sma_120":3205.17},{"date":"2025-03-26","open":2921,"high":2930,"low":2892,"close":2892,"volume":13279,"rsi_14":46.55,"sma_20":3045.25,"sma_60":3076.25,"sma_120":3199.33},{"date":"2025-03-27","open":2906,"high":2906,"low":2863,"close":2906,"volume":12277,"rsi_14":47.46,"sma_20":3037.25,"sma_60":3073.92,"sma_120":3193.46},{"date":"2025-03-28","open":2916,"high":2921,"low":2858,"close":2906,"volume":4762,"rsi_14":47.46,"sma_20":3032.25,"sma_60":3071.33,"sma_120":3187.54},{"date":"2025-03-31","open":2906,"high":2906,"low":2766,"close":2896,"volume":12697,"rsi_14":50.91,"sma_20":3028.5,"sma_60":3069.17,"sma_120":3181.67},{"date":"2025-04-01","open":2877,"high":2896,"low":2858,"close":2863,"volume":9338,"rsi_14":35.85,"sma_20":3023.75,"sma_60":3067.75,"sma_120":3175.96},{"date":"2025-04-02","open":2887,"high":2892,"low":2804,"close":2892,"volume":11198,"rsi_14":43.86,"sma_20":3020.5,"sma_60":3067.42,"sma_120":3170.83},{"date":"2025-04-03","open":2896,"high":2896,"low":2761,"close":2872,"volume":6979,"rsi_14":26.53,"sma_20":3018.5,"sma_60":3065.92,"sma_120":3165.38},{"date":"2025-04-04","open":2843,"high":2901,"low":2809,"close":2843,"volume":43774,"rsi_14":26.0,"sma_20":3014.5,"sma_60":3062.92,"sma_120":3159.5},{"date":"2025-04-07","open":2843,"high":2843,"low":2732,"close":2804,"volume":26195,"rsi_14":21.05,"sma_20":3008.5,"sma_60":3058.5,"sma_120":3153.62},{"date":"2025-04-08","open":2795,"high":2838,"low":2770,"close":2780,"volume":5831,"rsi_14":15.25,"sma_20":3002.75,"sma_60":3054.25,"sma_120":3147.71},{"date":"2025-04-09","open":2804,"high":2804,"low":2703,"close":2708,"volume":20432,"rsi_14":12.16,"sma_20":2991.0,"sma_60":3048.67,"sma_120":3141.0},{"date":"2025-04-10","open":2722,"high":2824,"low":2722,"close":2795,"volume":26435,"rsi_14":32.53,"sma_20":2984.25,"sma_60":3044.58,"sma_120":3135.62},{"date":"2025-04-11","open":2795,"high":2838,"low":2772,"close":2824,"volume":11868,"rsi_14":37.08,"sma_20":2976.0,"sma_60":3041.0,"sma_120":3130.42},{"date":"2025-04-14","open":2863,"high":3294,"low":2833,"close":3260,"volume":533609,"rsi_14":69.49,"sma_20":2991.5,"sma_60":3045.75,"sma_120":3129.29},{"date":"2025-04-15","open":3192,"high":3192,"low":3018,"close":3051,"volume":218374,"rsi_14":57.75,"sma_20":2996.0,"sma_60":3046.5,"sma_120":3126.5},{"date":"2025-04-16","open":3022,"high":3197,"low":3018,"close":3192,"volume":144543,"rsi_14":62.34,"sma_20":3007.0,"sma_60":3049.75,"sma_120":3125.29},{"date":"2025-04-17","open":3202,"high":3279,"low":3095,"close":3119,"volume":106637,"rsi_14":58.66,"sma_20":3014.25,"sma_60":3052.08,"sma_120":3122.75},{"date":"2025-04-18","open":3148,"high":3211,"low":3066,"close":3095,"volume":61302,"rsi_14":57.98,"sma_20":3022.5,"sma_60":3053.92,"sma_120":3120.62},{"date":"2025-04-21","open":3095,"high":3119,"low":3003,"close":3114,"volume":26497,"rsi_14":60.24,"sma_20":3031.75,"sma_60":3056.33,"sma_120":3118.5},{"date":"2025-04-22","open":3124,"high":3148,"low":3003,"close":3022,"volume":54566,"rsi_14":55.06,"sma_20":3036.75,"sma_60":3056.67,"sma_120":3115.92},{"date":"2025-04-23","open":3027,"high":3114,"low":2984,"close":3037,"volume":30248,"rsi_14":56.39,"sma_20":3044.25,"sma_60":3057.75,"sma_120":3113.46},{"date":"2025-04-24","open":3051,"high":3066,"low":3008,"close":3056,"volume":17918,"rsi_14":58.33,"sma_20":3052.0,"sma_60":3059.25,"sma_120":3111.25},{"date":"2025-04-25","open":3032,"high":3085,"low":3032,"close":3061,"volume":10800,"rsi_14":60.31,"sma_20":3060.0,"sma_60":3060.75,"sma_120":3108.75},{"date":"2025-04-28","open":3066,"high":3139,"low":3061,"close":3129,"volume":27567,"rsi_14":63.53,"sma_20":3072.0,"sma_60":3062.92,"sma_120":3107.0},{"date":"2025-04-29","open":3139,"high":3153,"low":3080,"close":3139,"volume":10693,"rsi_14":67.59,"sma_20":3086.25,"sma_60":3066.92,"sma_120":3105.29},{"date":"2025-04-30","open":3158,"high":3158,"low":3100,"close":3119,"volume":13508,"rsi_14":64.02,"sma_20":3098.0,"sma_60":3069.92,"sma_120":3103.46},{"date":"2025-05-02","open":3245,"high":3289,"low":3158,"close":3231,"volume":77397,"rsi_14":66.41,"sma_20":3116.5,"sma_60":3074.75,"sma_120":3102.38},{"date":"2025-05-07","open":3250,"high":3260,"low":3134,"close":3197,"volume":61997,"rsi_14":46.24,"sma_20":3134.75,"sma_60":3079.75,"sma_120":3100.92},{"date":"2025-05-08","open":3255,"high":3255,"low":3105,"close":3182,"volume":28354,"rsi_14":60.15,"sma_20":3154.25,"sma_60":3084.58,"sma_120":3099.62},{"date":"2025-05-09","open":3182,"high":3260,"low":3105,"close":3105,"volume":33967,"rsi_14":42.5,"sma_20":3171.0,"sma_60":3087.58,"sma_120":3097.71},{"date":"2025-05-12","open":3100,"high":3100,"low":3013,"close":3032,"volume":33472,"rsi_14":42.5,"sma_20":3187.75,"sma_60":3089.58,"sma_120":3095.04},{"date":"2025-05-13","open":3061,"high":3100,"low":3032,"close":3032,"volume":12371,"rsi_14":44.35,"sma_20":3200.0,"sma_60":3091.75,"sma_120":3093.04},{"date":"2025-05-14","open":3061,"high":3100,"low":3032,"close":3051,"volume":13106,"rsi_14":44.35,"sma_20":3211.75,"sma_60":3093.92,"sma_120":3092.17},{"date":"2025-05-15","open":3032,"high":3110,"low":3032,"close":3071,"volume":28281,"rsi_14":55.0,"sma_20":3202.0,"sma_60":3095.75,"sma_120":3091.83},{"date":"2025-05-16","open":3076,"high":3197,"low":3066,"close":3197,"volume":44475,"rsi_14":63.41,"sma_20":3209.5,"sma_60":3098.5,"sma_120":3093.38},{"date":"2025-05-19","open":3158,"high":3235,"low":3158,"close":3206,"volume":29951,"rsi_14":62.81,"sma_20":3210.25,"sma_60":3100.92,"sma_120":3094.75},{"date":"2025-05-20","open":3279,"high":3279,"low":3148,"close":3202,"volume":35849,"rsi_14":61.98,"sma_20":3214.5,"sma_60":3102.5,"sma_120":3096.71},{"date":"2025-05-21","open":3202,"high":3202,"low":3119,"close":3119,"volume":10084,"rsi_14":49.19,"sma_20":3215.75,"sma_60":3102.58,"sma_120":3096.75},{"date":"2025-05-22","open":3139,"high":3139,"low":3090,"close":3114,"volume":12278,"rsi_14":47.97,"sma_20":3215.75,"sma_60":3102.5,"sma_120":3096.75},{"date":"2025-05-23","open":3114,"high":3168,"low":3110,"close":3124,"volume":11743,"rsi_14":50.41,"sma_20":3221.0,"sma_60":3103.08,"sma_120":3096.62},{"date":"2025-05-26","open":3100,"high":3139,"low":3100,"close":3139,"volume":5020,"rsi_14":40.59,"sma_20":3226.25,"sma_60":3105.25,"sma_120":3096.79},{"date":"2025-05-27","open":3134,"high":3134,"low":3095,"close":3105,"volume":2376,"rsi_14":40.59,"sma_20":3228.75,"sma_60":3106.0,"sma_120":3096.62},{"date":"2025-05-28","open":3105,"high":3134,"low":3076,"close":3124,"volume":6991,"rsi_14":44.12,"sma_20":3232.0,"sma_60":3108.08,"sma_120":3097.08},{"date":"2025-05-29","open":3124,"high":3163,"low":3110,"close":3153,"volume":6150,"rsi_14":55.43,"sma_20":3233.25,"sma_60":3111.25,"sma_120":3097.58},{"date":"2025-05-30","open":3182,"high":3182,"low":3110,"close":3134,"volume":2886,"rsi_14":62.96,"sma_20":3233.0,"sma_60":3114.33,"sma_120":3098.0},{"date":"2025-06-02","open":3100,"high":3153,"low":3080,"close":3080,"volume":9869,"rsi_14":55.43,"sma_20":3231.0,"sma_60":3116.5,"sma_120":3098.42},{"date":"2025-06-04","open":3080,"high":3168,"low":3061,"close":3114,"volume":14349,"rsi_14":56.84,"sma_20":3225.0,"sma_60":3120.0,"sma_120":3099.83},{"date":"2025-06-05","open":3114,"high":3129,"low":3095,"close":3129,"volume":20150,"rsi_14":56.38,"sma_20":3221.5,"sma_60":3123.58,"sma_120":3101.21},{"date":"2025-06-09","open":3129,"high":3139,"low":3095,"close":3105,"volume":30894,"rsi_14":36.99,"sma_20":3217.5,"sma_60":3126.75,"sma_120":3102.79},{"date":"2025-06-10","open":3124,"high":3216,"low":3119,"close":3187,"volume":48660,"rsi_14":47.73,"sma_20":3221.75,"sma_60":3131.83,"sma_120":3105.21},{"date":"2025-06-11","open":3187,"high":3240,"low":3168,"close":3216,"volume":24725,"rsi_14":51.61,"sma_20":3231.25,"sma_60":3136.67,"sma_120":3108.25},{"date":"2025-06-12","open":3202,"high":3240,"low":3172,"close":3187,"volume":15665,"rsi_14":58.54,"sma_20":3239.25,"sma_60":3141.17,"sma_120":3112.29},{"date":"2025-06-13","open":3187,"high":3226,"low":3105,"close":3105,"volume":16266,"rsi_14":48.98,"sma_20":3242.0,"sma_60":3143.25,"sma_120":3114.75},{"date":"2025-06-16","open":3182,"high":3182,"low":3037,"close":3124,"volume":7337,"rsi_14":50.0,"sma_20":3244.75,"sma_60":3146.08,"sma_120":3116.54},{"date":"2025-06-17","open":3124,"high":3163,"low":3056,"close":3110,"volume":3106,"rsi_14":47.0,"sma_20":3240.25,"sma_60":3148.58,"sma_120":3117.88},{"date":"2025-06-18","open":3110,"high":3342,"low":3071,"close":3134,"volume":81561,"rsi_14":53.06,"sma_20":3236.5,"sma_60":3151.25,"sma_120":3119.33},{"date":"2025-06-19","open":3202,"high":3202,"low":3124,"close":3168,"volume":15504,"rsi_14":54.46,"sma_20":3234.75,"sma_60":3154.5,"sma_120":3120.88},{"date":"2025-06-20","open":3163,"high":3197,"low":3134,"close":3163,"volume":24899,"rsi_14":51.04,"sma_20":3237.0,"sma_60":3158.42,"sma_120":3121.75},{"date":"2025-06-23","open":3163,"high":3163,"low":3056,"close":3090,"volume":24157,"rsi_14":45.79,"sma_20":3235.75,"sma_60":3161.08,"sma_120":3121.75},{"date":"2025-06-24","open":3090,"high":3172,"low":3080,"close":3172,"volume":26585,"rsi_14":58.41,"sma_20":3238.25,"sma_60":3165.33,"sma_120":3122.33},{"date":"2025-06-25","open":3168,"high":3206,"low":3100,"close":3163,"volume":28678,"rsi_14":54.63,"sma_20":3239.5,"sma_60":3170.0,"sma_120":3123.12},{"date":"2025-06-26","open":3163,"high":3163,"low":3037,"close":3061,"volume":54318,"rsi_14":44.44,"sma_20":3237.25,"sma_60":3172.67,"sma_120":3123.29},{"date":"2025-06-27","open":3061,"high":3129,"low":3061,"close":3085,"volume":12968,"rsi_14":48.41,"sma_20":3235.25,"sma_60":3175.75,"sma_120":3123.54},{"date":"2025-06-30","open":3153,"high":3153,"low":3056,"close":3100,"volume":9803,"rsi_14":41.96,"sma_20":3232.5,"sma_60":3179.25,"sma_120":3124.21},{"date":"2025-07-01","open":3080,"high":3134,"low":3071,"close":3071,"volume":20384,"rsi_14":36.61,"sma_20":3229.25,"sma_60":3182.83,"sma_120":3125.29},{"date":"2025-07-02","open":3085,"high":3129,"low":3061,"close":3110,"volume":16955,"rsi_14":42.98,"sma_20":3230.75,"sma_60":3186.58,"sma_120":3127.0},{"date":"2025-07-03","open":3143,"high":3143,"low":3111,"close":3139,"volume":12806,"rsi_14":53.4,"sma_20":3232.0,"sma_60":3191.17,"sma_120":3128.54},{"date":"2025-07-04","open":3139,"high":3163,"low":3100,"close":3158,"volume":9728,"rsi_14":53.4,"sma_20":3233.5,"sma_60":3196.58,"sma_120":3129.75},{"date":"2025-07-07","open":3158,"high":3158,"low":3085,"close":3090,"volume":20296,"rsi_14":48.25,"sma_20":3232.75,"sma_60":3201.5,"sma_120":3130.0},{"date":"2025-07-08","open":3090,"high":3143,"low":3076,"close":3110,"volume":16465,"rsi_14":47.79,"sma_20":3228.75,"sma_60":3207.17,"sma_120":3130.71},{"date":"2025-07-09","open":3110,"high":3177,"low":3100,"close":3148,"volume":25745,"rsi_14":48.25,"sma_20":3225.25,"sma_60":3214.75,"sma_120":3131.71},{"date":"2025-07-10","open":3158,"high":3211,"low":3131,"close":3197,"volume":24924,"rsi_14":52.85,"sma_20":3225.75,"sma_60":3221.67,"sma_120":3133.12},{"date":"2025-07-11","open":3202,"high":3274,"low":3163,"close":3250,"volume":22413,"rsi_14":63.87,"sma_20":3233.25,"sma_60":3229.0,"sma_120":3135.0},{"date":"2025-07-14","open":3250,"high":3289,"low":3197,"close":3226,"volume":20615,"rsi_14":55.14,"sma_20":3238.5,"sma_60":3228.42,"sma_120":3137.08},{"date":"2025-07-15","open":3226,"high":3279,"low":3206,"close":3235,"volume":13098,"rsi_14":57.01,"sma_20":3245.0,"sma_60":3231.58,"sma_120":3139.04},{"date":"2025-07-16","open":3235,"high":3269,"low":3216,"close":3265,"volume":17765,"rsi_14":72.83,"sma_20":3251.75,"sma_60":3232.83,"sma_120":3141.29},{"date":"2025-07-17","open":3265,"high":3308,"low":3226,"close":3294,"volume":24035,"rsi_14":73.12,"sma_20":3258.25,"sma_60":3235.83,"sma_120":3143.96},{"date":"2025-07-18","open":3294,"high":3294,"low":3211,"close":3211,"volume":12429,"rsi_14":60.75,"sma_20":3260.75,"sma_60":3237.83,"sma_120":3145.88},{"date":"2025-07-21","open":3216,"high":3250,"low":3163,"close":3211,"volume":8081,"rsi_14":64.36,"sma_20":3267.0,"sma_60":3239.5,"sma_120":3147.92},{"date":"2025-07-22","open":3216,"high":3265,"low":3177,"close":3206,"volume":12421,"rsi_14":60.64,"sma_20":3268.75,"sma_60":3242.67,"sma_120":3149.67},{"date":"2025-07-23","open":3206,"high":3269,"low":3114,"close":3221,"volume":42709,"rsi_14":59.34,"sma_20":3271.75,"sma_60":3245.83,"sma_120":3151.79},{"date":"2025-07-24","open":3226,"high":3250,"low":3197,"close":3197,"volume":11309,"rsi_14":54.35,"sma_20":3278.75,"sma_60":3248.25,"sma_120":3153.75},{"date":"2025-07-25","open":3100,"high":3235,"low":3100,"close":3168,"volume":18685,"rsi_14":59.52,"sma_20":3283.0,"sma_60":3250.08,"sma_120":3155.42},{"date":"2025-07-28","open":3168,"high":3206,"low":3129,"close":3168,"volume":4613,"rsi_14":57.5,"sma_20":3286.5,"sma_60":3250.75,"sma_120":3156.83},{"date":"2025-07-29","open":3168,"high":3274,"low":3143,"close":3202,"volume":9358,"rsi_14":56.96,"sma_20":3293.25,"sma_60":3251.83,"sma_120":3159.38},{"date":"2025-07-30","open":3202,"high":3221,"low":3177,"close":3216,"volume":5326,"rsi_14":52.78,"sma_20":3298.75,"sma_60":3253.5,"sma_120":3161.71},{"date":"2025-07-31","open":3245,"high":3245,"low":3168,"close":3172,"volume":12937,"rsi_14":38.57,"sma_20":3300.5,"sma_60":3252.5,"sma_120":3163.62},{"date":"2025-08-01","open":3168,"high":3168,"low":3071,"close":3076,"volume":24117,"rsi_14":31.76,"sma_20":3296.25,"sma_60":3250.42,"sma_120":3165.08},{"date":"2025-08-04","open":3071,"high":3105,"low":3022,"close":3071,"volume":22128,"rsi_14":29.76,"sma_20":3295.25,"sma_60":3248.5,"sma_120":3166.54},{"date":"2025-08-05","open":3076,"high":3139,"low":3076,"close":3095,"volume":18078,"rsi_14":28.92,"sma_20":3294.5,"sma_60":3248.33,"sma_120":3167.96},{"date":"2025-08-06","open":3095,"high":3124,"low":3042,"close":3080,"volume":9089,"rsi_14":22.5,"sma_20":3291.0,"sma_60":3249.17,"sma_120":3169.38},{"date":"2025-08-07","open":3080,"high":3110,"low":3056,"close":3110,"volume":17500,"rsi_14":34.78,"sma_20":3286.5,"sma_60":3250.5,"sma_120":3171.12},{"date":"2025-08-08","open":3139,"high":3139,"low":3066,"close":3129,"volume":17509,"rsi_14":38.36,"sma_20":3280.25,"sma_60":3251.83,"sma_120":3172.88},{"date":"2025-08-11","open":3124,"high":3153,"low":3110,"close":3124,"volume":5407,"rsi_14":38.36,"sma_20":3275.0,"sma_60":3252.75,"sma_120":3174.25},{"date":"2025-08-12","open":3124,"high":3168,"low":3095,"close":3110,"volume":5799,"rsi_14":34.25,"sma_20":3268.5,"sma_60":3251.25,"sma_120":3174.88},{"date":"2025-08-13","open":3110,"high":3163,"low":3090,"close":3158,"volume":15090,"rsi_14":44.87,"sma_20":3263.0,"sma_60":3250.42,"sma_120":3175.67},{"date":"2025-08-14","open":3158,"high":3158,"low":3110,"close":3124,"volume":6564,"rsi_14":44.3,"sma_20":3254.25,"sma_60":3249.08,"sma_120":3175.79},{"date":"2025-08-18","open":3124,"high":3158,"low":3056,"close":3158,"volume":49092,"rsi_14":48.84,"sma_20":3251.5,"sma_60":3249.75,"sma_120":3176.17},{"date":"2025-08-19","open":3158,"high":3168,"low":3080,"close":3080,"volume":20595,"rsi_14":36.84,"sma_20":3244.75,"sma_60":3249.17,"sma_120":3175.83},{"date":"2025-08-20","open":3124,"high":3168,"low":3071,"close":3163,"volume":37626,"rsi_14":44.95,"sma_20":3242.5,"sma_60":3249.83,"sma_120":3176.46},{"date":"2025-08-21","open":3163,"high":3168,"low":3119,"close":3119,"volume":7806,"rsi_14":44.95,"sma_20":3237.25,"sma_60":3249.5,"sma_120":3177.38},{"date":"2025-08-22","open":3158,"high":3168,"low":3090,"close":3139,"volume":13881,"rsi_14":56.99,"sma_20":3234.25,"sma_60":3250.08,"sma_120":3178.04},{"date":"2025-08-25","open":3110,"high":3163,"low":3105,"close":3124,"volume":3627,"rsi_14":55.79,"sma_20":3232.0,"sma_60":3250.08,"sma_120":3179.08},{"date":"2025-08-26","open":3129,"high":3168,"low":3080,"close":3124,"volume":6124,"rsi_14":53.33,"sma_20":3229.75,"sma_60":3249.58,"sma_120":3180.42},{"date":"2025-08-27","open":3163,"high":3163,"low":3114,"close":3134,"volume":1897,"rsi_14":56.18,"sma_20":3226.25,"sma_60":3249.58,"sma_120":3181.96},{"date":"2025-08-28","open":3124,"high":3148,"low":2964,"close":3114,"volume":24182,"rsi_14":50.57,"sma_20":3221.0,"sma_60":3250.17,"sma_120":3183.33},{"date":"2025-08-29","open":3114,"high":3114,"low":3056,"close":3071,"volume":7629,"rsi_14":43.48,"sma_20":3215.75,"sma_60":3249.42,"sma_120":3184.71},{"date":"2025-09-01","open":3071,"high":3095,"low":3056,"close":3076,"volume":2054,"rsi_14":44.57,"sma_20":3215.75,"sma_60":3248.5,"sma_120":3186.04},{"date":"2025-09-02","open":3119,"high":3119,"low":3037,"close":3061,"volume":7965,"rsi_14":44.57,"sma_20":3215.25,"sma_60":3247.75,"sma_120":3187.25},{"date":"2025-09-03","open":3061,"high":3095,"low":3047,"close":3047,"volume":9671,"rsi_14":36.47,"sma_20":3212.75,"sma_60":3245.33,"sma_120":3188.58},{"date":"2025-09-04","open":3051,"high":3090,"low":3003,"close":3008,"volume":28585,"rsi_14":36.05,"sma_20":3209.0,"sma_60":3241.75,"sma_120":3189.21},{"date":"2025-09-05","open":3022,"high":3080,"low":3022,"close":3051,"volume":6043,"rsi_14":37.5,"sma_20":3206.0,"sma_60":3239.42,"sma_120":3190.29},{"date":"2025-09-08","open":3051,"high":3100,"low":3032,"close":3051,"volume":6543,"rsi_14":45.83,"sma_20":3202.0,"sma_60":3238.5,"sma_120":3190.88},{"date":"2025-09-09","open":3100,"high":3100,"low":3042,"close":3071,"volume":8601,"rsi_14":33.9,"sma_20":3199.25,"sma_60":3237.58,"sma_120":3191.83},{"date":"2025-09-10","open":3071,"high":3110,"low":3071,"close":3110,"volume":11221,"rsi_14":48.28,"sma_20":3199.25,"sma_60":3237.58,"sma_120":3193.08},{"date":"2025-09-11","open":3110,"high":3139,"low":3095,"close":3100,"volume":18043,"rsi_14":42.86,"sma_20":3196.25,"sma_60":3237.0,"sma_120":3194.12},{"date":"2025-09-12","open":3110,"high":3124,"low":3095,"close":3105,"volume":13362,"rsi_14":46.3,"sma_20":3195.25,"sma_60":3235.92,"sma_120":3195.21},{"date":"2025-09-15","open":3105,"high":3168,"low":3100,"close":3158,"volume":24654,"rsi_14":55.38,"sma_20":3195.25,"sma_60":3235.83,"sma_120":3197.12},{"date":"2025-09-16","open":3168,"high":3168,"low":3080,"close":3105,"volume":10296,"rsi_14":45.95,"sma_20":3196.5,"sma_60":3236.08,"sma_120":3198.58},{"date":"2025-09-17","open":3100,"high":3148,"low":3080,"close":3129,"volume":2072,"rsi_14":52.0,"sma_20":3194.75,"sma_60":3235.33,"sma_120":3200.33},{"date":"2025-09-18","open":3100,"high":3254,"low":3100,"close":3168,"volume":23217,"rsi_14":66.25,"sma_20":3198.75,"sma_60":3235.92,"sma_120":3202.96},{"date":"2025-09-19","open":3320,"high":3450,"low":3300,"close":3345,"volume":107309,"rsi_14":69.32,"sma_20":3204.0,"sma_60":3239.0,"sma_120":3205.83},{"date":"2025-09-22","open":3240,"high":3313,"low":3197,"close":3274,"volume":23075,"rsi_14":73.91,"sma_20":3211.75,"sma_60":3242.25,"sma_120":3209.0},{"date":"2025-09-23","open":3323,"high":3323,"low":3197,"close":3202,"volume":60036,"rsi_14":65.38,"sma_20":3215.75,"sma_60":3244.0,"sma_120":3211.62},{"date":"2025-09-24","open":3158,"high":3202,"low":3139,"close":3148,"volume":8712,"rsi_14":63.55,"sma_20":3216.5,"sma_60":3245.33,"sma_120":3214.08},{"date":"2025-09-25","open":3148,"high":3235,"low":3148,"close":3148,"volume":6498,"rsi_14":60.2,"sma_20":3218.25,"sma_60":3246.0,"sma_120":3216.29},{"date":"2025-09-26","open":3129,"high":3153,"low":3080,"close":3100,"volume":13692,"rsi_14":54.63,"sma_20":3219.75,"sma_60":3245.33,"sma_120":3218.25},{"date":"2025-09-29","open":3134,"high":3226,"low":3076,"close":3168,"volume":27008,"rsi_14":58.47,"sma_20":3224.5,"sma_60":3245.5,"sma_120":3221.04},{"date":"2025-09-30","open":3134,"high":3226,"low":3124,"close":3153,"volume":4882,"rsi_14":53.98,"sma_20":3229.25,"sma_60":3246.58,"sma_120":3224.04},{"date":"2025-10-01","open":3153,"high":3187,"low":3129,"close":3187,"volume":6432,"rsi_14":57.63,"sma_20":3236.5,"sma_60":3247.92,"sma_120":3227.54},{"date":"2025-10-02","open":3172,"high":3265,"low":3168,"close":3192,"volume":16257,"rsi_14":57.63,"sma_20":3246.0,"sma_60":3248.67,"sma_120":3231.71},{"date":"2025-10-10","open":3245,"high":3284,"low":3168,"close":3168,"volume":14010,"rsi_14":50.89,"sma_20":3252.0,"sma_60":3248.17,"sma_120":3234.92},{"date":"2025-10-13","open":3158,"high":3158,"low":3066,"close":3110,"volume":27217,"rsi_14":50.44,"sma_20":3255.0,"sma_60":3245.75,"sma_120":3237.38},{"date":"2025-10-14","open":3105,"high":3158,"low":3090,"close":3100,"volume":25245,"rsi_14":47.27,"sma_20":3256.5,"sma_60":3243.58,"sma_120":3236.0},{"date":"2025-10-15","open":3066,"high":3119,"low":3032,"close":3051,"volume":30688,"rsi_14":35.85,"sma_20":3253.5,"sma_60":3240.42,"sma_120":3236.0},{"date":"2025-10-16","open":3124,"high":3134,"low":3051,"close":3119,"volume":19489,"rsi_14":38.74,"sma_20":3254.5,"sma_60":3237.92,"sma_120":3235.38},{"date":"2025-10-17","open":3119,"high":3119,"low":3027,"close":3042,"volume":20275,"rsi_14":30.0,"sma_20":3251.25,"sma_60":3233.58,"sma_120":3234.71},{"date":"2025-10-20","open":3051,"high":3148,"low":3051,"close":3066,"volume":9115,"rsi_14":37.27,"sma_20":3246.5,"sma_60":3231.08,"sma_120":3234.46},{"date":"2025-10-21","open":3100,"high":3100,"low":3032,"close":3032,"volume":13409,"rsi_14":38.68,"sma_20":3242.75,"sma_60":3228.0,"sma_120":3233.75},{"date":"2025-10-22","open":3129,"high":3129,"low":3003,"close":3037,"volume":10568,"rsi_14":39.25,"sma_20":3238.0,"sma_60":3225.08,"sma_120":3233.88},{"date":"2025-10-23","open":3037,"high":3100,"low":2998,"close":3080,"volume":4432,"rsi_14":48.11,"sma_20":3232.0,"sma_60":3222.67,"sma_120":3234.25},{"date":"2025-10-24","open":3071,"high":3071,"low":3008,"close":3022,"volume":7846,"rsi_14":35.58,"sma_20":3220.75,"sma_60":3219.67,"sma_120":3233.96},{"date":"2025-10-27","open":3090,"high":3090,"low":3008,"close":3022,"volume":15020,"rsi_14":36.63,"sma_20":3207.75,"sma_60":3217.17,"sma_120":3233.62},{"date":"2025-10-28","open":3076,"high":3085,"low":3008,"close":3022,"volume":6969,"rsi_14":31.91,"sma_20":3198.5,"sma_60":3214.67,"sma_120":3232.71},{"date":"2025-10-29","open":3022,"high":3061,"low":2984,"close":3003,"volume":14351,"rsi_14":29.9,"sma_20":3191.0,"sma_60":3211.25,"sma_120":3231.54},{"date":"2025-10-30","open":3003,"high":3003,"low":2916,"close":2916,"volume":16166,"rsi_14":26.36,"sma_20":3179.0,"sma_60":3206.08,"sma_120":3229.79},{"date":"2025-10-31","open":2925,"high":3032,"low":2901,"close":2959,"volume":20326,"rsi_14":35.51,"sma_20":3171.75,"sma_60":3202.42,"sma_120":3227.46},{"date":"2025-11-03","open":2950,"high":2964,"low":2911,"close":2925,"volume":27276,"rsi_14":33.93,"sma_20":3159.25,"sma_60":3199.83,"sma_120":3225.12},{"date":"2025-11-04","open":2906,"high":3061,"low":2833,"close":2877,"volume":36677,"rsi_14":33.93,"sma_20":3145.0,"sma_60":3196.5,"sma_120":3222.5},{"date":"2025-11-05","open":2877,"high":2935,"low":2775,"close":2896,"volume":23471,"rsi_14":27.45,"sma_20":3130.0,"sma_60":3193.08,"sma_120":3220.71},{"date":"2025-11-06","open":2892,"high":2925,"low":2882,"close":2906,"volume":7451,"rsi_14":34.09,"sma_20":3115.25,"sma_60":3190.08,"sma_120":3219.62},{"date":"2025-11-07","open":2887,"high":3003,"low":2858,"close":2867,"volume":43996,"rsi_14":27.47,"sma_20":3099.75,"sma_60":3185.92,"sma_120":3218.21},{"date":"2025-11-10","open":2872,"high":2945,"low":2858,"close":2945,"volume":9362,"rsi_14":41.0,"sma_20":3091.25,"sma_60":3182.75,"sma_120":3217.29},{"date":"2025-11-11","open":2911,"high":3022,"low":2863,"close":2877,"volume":13480,"rsi_14":35.4,"sma_20":3079.75,"sma_60":3178.5,"sma_120":3215.62},{"date":"2025-11-12","open":2877,"high":2974,"low":2877,"close":2969,"volume":14238,"rsi_14":40.65,"sma_20":3075.5,"sma_60":3176.08,"sma_120":3213.67},{"date":"2025-11-13","open":2945,"high":3003,"low":2940,"close":2969,"volume":12673,"rsi_14":45.05,"sma_20":3067.75,"sma_60":3172.83,"sma_120":3211.62},{"date":"2025-11-14","open":2935,"high":3061,"low":2896,"close":2911,"volume":13979,"rsi_14":40.65,"sma_20":3061.0,"sma_60":3169.17,"sma_120":3209.12},{"date":"2025-11-17","open":2925,"high":3003,"low":2887,"close":2955,"volume":34622,"rsi_14":44.7,"sma_20":3055.25,"sma_60":3165.67,"sma_120":3207.71},{"date":"2025-11-18","open":2950,"high":2974,"low":2911,"close":2959,"volume":15293,"rsi_14":46.51,"sma_20":3051.5,"sma_60":3163.58,"sma_120":3206.38},{"date":"2025-11-19","open":2959,"high":3003,"low":2950,"close":2984,"volume":13955,"rsi_14":56.03,"sma_20":3048.75,"sma_60":3160.5,"sma_120":3205.17},{"date":"2025-11-20","open":2984,"high":3056,"low":2959,"close":3008,"volume":4519,"rsi_14":54.46,"sma_20":3045.0,"sma_60":3158.58,"sma_120":3204.04},{"date":"2025-11-21","open":3008,"high":3013,"low":2858,"close":2906,"volume":9966,"rsi_14":48.41,"sma_20":3039.0,"sma_60":3154.58,"sma_120":3202.33},{"date":"2025-11-24","open":2887,"high":2964,"low":2887,"close":2896,"volume":4030,"rsi_14":51.69,"sma_20":3032.5,"sma_60":3150.67,"sma_120":3200.38},{"date":"2025-11-25","open":3027,"high":3027,"low":2887,"close":2887,"volume":5124,"rsi_14":49.14,"sma_20":3025.5,"sma_60":3146.58,"sma_120":3198.08},{"date":"2025-11-26","open":2916,"high":2955,"low":2906,"close":2906,"volume":6785,"rsi_14":50.0,"sma_20":3020.5,"sma_60":3142.67,"sma_120":3196.12},{"date":"2025-11-27","open":3037,"high":3037,"low":2906,"close":2916,"volume":15392,"rsi_14":54.46,"sma_20":3020.5,"sma_60":3139.25,"sma_120":3194.71},{"date":"2025-11-28","open":2998,"high":3047,"low":2959,"close":3037,"volume":1011443,"rsi_14":57.85,"sma_20":3024.5,"sma_60":3138.67,"sma_120":3194.04},{"date":"2025-12-01","open":3037,"high":3051,"low":3008,"close":3008,"volume":16352,"rsi_14":61.95,"sma_20":3028.75,"sma_60":3137.5,"sma_120":3193.0},{"date":"2025-12-02","open":3027,"high":3066,"low":3008,"close":3061,"volume":10698,"rsi_14":59.05,"sma_20":3038.25,"sma_60":3137.5,"sma_120":3192.62},{"date":"2025-12-03","open":3061,"high":3153,"low":3047,"close":3153,"volume":20240,"rsi_14":65.32,"sma_20":3051.5,"sma_60":3139.33,"sma_120":3192.33},{"date":"2025-12-04","open":3119,"high":3172,"low":3100,"close":3129,"volume":17872,"rsi_14":69.23,"sma_20":3063.0,"sma_60":3141.42,"sma_120":3191.58},{"date":"2025-12-05","open":3129,"high":3177,"low":3090,"close":3105,"volume":5785,"rsi_14":63.72,"sma_20":3075.25,"sma_60":3142.33,"sma_120":3190.88},{"date":"2025-12-08","open":3119,"high":3197,"low":3018,"close":3018,"volume":20203,"rsi_14":54.62,"sma_20":3079.0,"sma_60":3141.75,"sma_120":3190.12},{"date":"2025-12-09","open":3022,"high":3119,"low":3022,"close":3080,"volume":4530,"rsi_14":57.25,"sma_20":3089.5,"sma_60":3141.92,"sma_120":3189.75},{"date":"2025-12-10","open":3105,"high":3105,"low":3051,"close":3085,"volume":10908,"rsi_14":55.97,"sma_20":3095.5,"sma_60":3141.5,"sma_120":3189.54},{"date":"2025-12-11","open":3139,"high":3139,"low":3047,"close":3100,"volume":17336,"rsi_14":67.24,"sma_20":3102.25,"sma_60":3141.5,"sma_120":3189.25},{"date":"2025-12-12","open":3143,"high":3143,"low":3080,"close":3124,"volume":3980,"rsi_14":69.75,"sma_20":3113.25,"sma_60":3141.83,"sma_120":3188.88},{"date":"2025-12-15","open":3110,"high":3148,"low":3080,"close":3110,"volume":15026,"rsi_14":69.17,"sma_20":3121.25,"sma_60":3141.0,"sma_120":3188.42},{"date":"2025-12-16","open":3148,"high":3148,"low":2974,"close":2974,"volume":19260,"rsi_14":54.86,"sma_20":3122.0,"sma_60":3138.75,"sma_120":3187.42},{"date":"2025-12-17","open":3037,"high":3119,"low":2993,"close":3071,"volume":8603,"rsi_14":59.88,"sma_20":3126.5,"sma_60":3137.75,"sma_120":3186.54},{"date":"2025-12-18","open":3090,"high":3110,"low":2993,"close":2993,"volume":9302,"rsi_14":47.06,"sma_20":3125.75,"sma_60":3134.25,"sma_120":3185.08},{"date":"2025-12-19","open":3032,"high":3066,"low":3008,"close":3032,"volume":6138,"rsi_14":51.61,"sma_20":3132.25,"sma_60":3130.67,"sma_120":3184.83},{"date":"2025-12-22","open":3119,"high":3119,"low":3056,"close":3066,"volume":10190,"rsi_14":50.33,"sma_20":3141.0,"sma_60":3127.08,"sma_120":3184.67},{"date":"2025-12-23","open":3066,"high":3119,"low":3047,"close":3071,"volume":6237,"rsi_14":43.61,"sma_20":3150.5,"sma_60":3124.83,"sma_120":3184.42},{"date":"2025-12-24","open":3071,"high":3129,"low":3071,"close":3071,"volume":10185,"rsi_14":45.31,"sma_20":3159.0,"sma_60":3123.5,"sma_120":3184.42},{"date":"2025-12-26","open":3071,"high":3143,"low":3071,"close":3095,"volume":12748,"rsi_14":49.22,"sma_20":3168.25,"sma_60":3122.58,"sma_120":3184.29},{"date":"2025-12-29","open":3205,"high":3230,"low":3165,"close":3190,"volume":10698,"rsi_14":56.76,"sma_20":3171.0,"sma_60":3122.42,"sma_120":3183.88},{"date":"2025-12-30","open":3195,"high":3275,"low":3135,"close":3170,"volume":6066,"rsi_14":49.02,"sma_20":3174.25,"sma_60":3120.75,"sma_120":3183.12},{"date":"2026-01-02","open":3195,"high":3195,"low":3100,"close":3170,"volume":14962,"rsi_14":48.51,"sma_20":3174.75,"sma_60":3119.33,"sma_120":3182.96},{"date":"2026-01-05","open":3180,"high":3205,"low":3090,"close":3105,"volume":28171,"rsi_14":41.44,"sma_20":3167.25,"sma_60":3116.25,"sma_120":3182.08},{"date":"2026-01-06","open":3095,"high":3150,"low":3055,"close":3100,"volume":18729,"rsi_14":38.32,"sma_20":3160.75,"sma_60":3113.0,"sma_120":3180.83},{"date":"2026-01-07","open":3100,"high":3200,"low":3100,"close":3110,"volume":11161,"rsi_14":40.57,"sma_20":3156.0,"sma_60":3110.33,"sma_120":3179.25},{"date":"2026-01-08","open":3100,"high":3180,"low":3095,"close":3110,"volume":12239,"rsi_14":55.13,"sma_20":3155.75,"sma_60":3108.67,"sma_120":3177.21},{"date":"2026-01-09","open":3130,"high":3170,"low":3085,"close":3090,"volume":12651,"rsi_14":37.1,"sma_20":3151.25,"sma_60":3106.83,"sma_120":3175.21},{"date":"2026-01-12","open":3170,"high":3170,"low":3045,"close":3075,"volume":31744,"rsi_14":46.94,"sma_20":3145.75,"sma_60":3105.58,"sma_120":3173.0},{"date":"2026-01-13","open":3070,"high":3090,"low":3045,"close":3060,"volume":14128,"rsi_14":34.09,"sma_20":3138.75,"sma_60":3102.92,"sma_120":3170.42},{"date":"2026-01-14","open":3075,"high":3075,"low":3045,"close":3045,"volume":10856,"rsi_14":20.0,"sma_20":3129.75,"sma_60":3101.33,"sma_120":3167.46},{"date":"2026-01-15","open":3045,"high":3155,"low":3040,"close":3140,"volume":25106,"rsi_14":44.83,"sma_20":3126.25,"sma_60":3100.92,"sma_120":3166.0},{"date":"2026-01-16","open":3140,"high":3175,"low":3050,"close":3055,"volume":15112,"rsi_14":34.67,"sma_20":3125.5,"sma_60":3099.67,"sma_120":3163.83},{"date":"2026-01-19","open":3040,"high":3080,"low":3020,"close":3070,"volume":10121,"rsi_14":33.33,"sma_20":3118.75,"sma_60":3096.5,"sma_120":3161.83},{"date":"2026-01-20","open":3070,"high":3075,"low":3030,"close":3055,"volume":8126,"rsi_14":33.8,"sma_20":3115.0,"sma_60":3095.42,"sma_120":3159.58},{"date":"2026-01-21","open":3055,"high":3105,"low":3025,"close":3100,"volume":13677,"rsi_14":41.25,"sma_20":3111.75,"sma_60":3095.08,"sma_120":3157.92},{"date":"2026-01-22","open":3100,"high":3145,"low":2995,"close":3065,"volume":24138,"rsi_14":44.59,"sma_20":3106.5,"sma_60":3094.17,"sma_120":3156.21},{"date":"2026-01-23","open":3065,"high":3075,"low":3025,"close":3025,"volume":31092,"rsi_14":40.74,"sma_20":3099.25,"sma_60":3092.92,"sma_120":3154.17},{"date":"2026-01-26","open":3030,"high":3110,"low":3030,"close":3100,"volume":16472,"rsi_14":48.94,"sma_20":3094.5,"sma_60":3094.42,"sma_120":3152.46},{"date":"2026-01-27","open":3110,"high":3120,"low":3065,"close":3070,"volume":8747,"rsi_14":46.0,"sma_20":3088.5,"sma_60":3094.67,"sma_120":3150.38},{"date":"2026-01-28","open":3070,"high":3100,"low":3060,"close":3090,"volume":15966,"rsi_14":50.0,"sma_20":3084.5,"sma_60":3095.83,"sma_120":3148.83},{"date":"2026-01-29","open":3090,"high":3100,"low":3060,"close":3080,"volume":13605,"rsi_14":50.51,"sma_20":3080.0,"sma_60":3097.67,"sma_120":3148.04},{"date":"2026-01-30","open":3080,"high":3125,"low":3050,"close":3080,"volume":21356,"rsi_14":52.08,"sma_20":3078.75,"sma_60":3099.17,"sma_120":3147.29},{"date":"2026-02-02","open":3070,"high":3070,"low":3000,"close":3000,"volume":16680,"rsi_14":45.87,"sma_20":3073.75,"sma_60":3099.17,"sma_120":3145.67},{"date":"2026-02-03","open":3005,"high":3045,"low":3000,"close":3045,"volume":16267,"rsi_14":40.4,"sma_20":3070.5,"sma_60":3100.58,"sma_120":3144.54},{"date":"2026-02-04","open":3130,"high":3130,"low":3000,"close":3115,"volume":24524,"rsi_14":56.25,"sma_20":3070.75,"sma_60":3101.58,"sma_120":3143.75},{"date":"2026-02-05","open":3110,"high":3115,"low":3035,"close":3105,"volume":7419,"rsi_14":55.1,"sma_20":3071.5,"sma_60":3102.67,"sma_120":3142.71},{"date":"2026-02-06","open":3080,"high":3120,"low":2985,"close":3040,"volume":14462,"rsi_14":47.22,"sma_20":3069.75,"sma_60":3103.83,"sma_120":3141.17},{"date":"2026-02-09","open":3040,"high":3100,"low":3035,"close":3075,"volume":12064,"rsi_14":51.79,"sma_20":3070.5,"sma_60":3104.0,"sma_120":3140.04},{"date":"2026-02-10","open":3075,"high":3110,"low":3050,"close":3100,"volume":12175,"rsi_14":50.0,"sma_20":3073.25,"sma_60":3104.58,"sma_120":3138.71},{"date":"2026-02-11","open":3075,"high":3105,"low":3065,"close":3085,"volume":10323,"rsi_14":51.92,"sma_20":3070.5,"sma_60":3105.92,"sma_120":3137.54},{"date":"2026-02-12","open":3085,"high":3105,"low":3050,"close":3090,"volume":17024,"rsi_14":56.7,"sma_20":3072.25,"sma_60":3106.58,"sma_120":3136.12},{"date":"2026-02-13","open":3080,"high":3100,"low":3020,"close":3045,"volume":10622,"rsi_14":43.96,"sma_20":3071.75,"sma_60":3106.42,"sma_120":3135.0},{"date":"2026-02-19","open":3100,"high":3145,"low":3080,"close":3135,"volume":21906,"rsi_14":56.31,"sma_20":3075.0,"sma_60":3107.33,"sma_120":3133.92},{"date":"2026-02-20","open":3135,"high":3155,"low":3060,"close":3135,"volume":16453,"rsi_14":54.55,"sma_20":3079.0,"sma_60":3107.83,"sma_120":3133.21},{"date":"2026-02-23","open":3155,"high":3350,"low":3100,"close":3285,"volume":80152,"rsi_14":66.14,"sma_20":3088.25,"sma_60":3112.58,"sma_120":3133.58},{"date":"2026-02-24","open":3330,"high":3330,"low":3245,"close":3255,"volume":19067,"rsi_14":63.16,"sma_20":3097.75,"sma_60":3117.0,"sma_120":3133.83},{"date":"2026-02-25","open":3340,"high":3340,"low":3095,"close":3200,"volume":55115,"rsi_14":65.62,"sma_20":3106.5,"sma_60":3120.67,"sma_120":3133.62},{"date":"2026-02-26","open":3205,"high":3285,"low":3100,"close":3215,"volume":34142,"rsi_14":63.93,"sma_20":3112.25,"sma_60":3125.0,"sma_120":3132.12},{"date":"2026-02-27","open":3280,"high":3280,"low":3150,"close":3210,"volume":22256,"rsi_14":58.72,"sma_20":3119.25,"sma_60":3127.58,"sma_120":3133.42},{"date":"2026-03-03","open":3180,"high":3180,"low":3025,"close":3035,"volume":28028,"rsi_14":45.07,"sma_20":3116.5,"sma_60":3125.92,"sma_120":3132.29},{"date":"2026-03-04","open":3010,"high":3035,"low":2700,"close":2720,"volume":48746,"rsi_14":33.33,"sma_20":3098.5,"sma_60":3119.5,"sma_120":3128.5},{"date":"2026-03-05","open":2845,"high":3035,"low":2845,"close":2890,"volume":29209,"rsi_14":41.55,"sma_20":3089.0,"sma_60":3115.0,"sma_120":3126.25},{"date":"2026-03-06","open":2890,"high":3040,"low":2890,"close":3000,"volume":19342,"rsi_14":45.76,"sma_20":3089.0,"sma_60":3110.75,"sma_120":3125.04},{"date":"2026-03-09","open":3000,"high":3065,"low":2885,"close":2995,"volume":12527,"rsi_14":46.15,"sma_20":3086.5,"sma_60":3106.83,"sma_120":3124.12},{"date":"2026-03-10","open":2995,"high":3070,"low":2995,"close":3070,"volume":11946,"rsi_14":49.19,"sma_20":3084.25,"sma_60":3104.58,"sma_120":3123.46},{"date":"2026-03-11","open":3050,"high":3155,"low":3050,"close":3080,"volume":14945,"rsi_14":51.45,"sma_20":3083.0,"sma_60":3104.0,"sma_120":3122.88},{"date":"2026-03-12","open":3065,"high":3190,"low":3065,"close":3190,"volume":12954,"rsi_14":52.24,"sma_20":3090.5,"sma_60":3104.17,"sma_120":3123.04},{"date":"2026-03-13","open":3160,"high":3225,"low":3120,"close":3205,"volume":10979,"rsi_14":52.82,"sma_20":3097.0,"sma_60":3104.5,"sma_120":3123.0},{"date":"2026-03-16","open":3200,"high":3220,"low":3055,"close":3170,"volume":8269,"rsi_14":44.89,"sma_20":3100.5,"sma_60":3101.17,"sma_120":3121.5},{"date":"2026-03-17","open":3170,"high":3220,"low":3140,"close":3165,"volume":4603,"rsi_14":45.91,"sma_20":3104.5,"sma_60":3103.0,"sma_120":3122.42},{"date":"2026-03-18","open":3165,"high":3200,"low":3160,"close":3165,"volume":5845,"rsi_14":48.33,"sma_20":3108.25,"sma_60":3102.25,"sma_120":3121.62},{"date":"2026-03-19","open":3120,"high":3230,"low":2900,"close":3080,"volume":24047,"rsi_14":43.95,"sma_20":3110.0,"sma_60":3102.42,"sma_120":3120.58},{"date":"2026-03-20","open":3080,"high":3140,"low":3055,"close":3135,"volume":5682,"rsi_14":46.78,"sma_20":3110.0,"sma_60":3101.83,"sma_120":3119.79},{"date":"2026-03-23","open":3135,"high":3150,"low":3015,"close":3035,"volume":12969,"rsi_14":50.0,"sma_20":3105.0,"sma_60":3100.92,"sma_120":3117.58},{"date":"2026-03-24","open":3070,"high":3945,"low":3040,"close":3945,"volume":856471,"rsi_14":86.35,"sma_20":3138.0,"sma_60":3114.5,"sma_120":3122.58},{"date":"2026-03-25","open":3950,"high":4525,"low":3845,"close":4065,"volume":1754679,"rsi_14":85.93,"sma_20":3178.5,"sma_60":3129.5,"sma_120":3128.29},{"date":"2026-03-26","open":4110,"high":4155,"low":3685,"close":3855,"volume":305955,"rsi_14":74.64,"sma_20":3211.25,"sma_60":3140.92,"sma_120":3132.88},{"date":"2026-03-27","open":3855,"high":3980,"low":3510,"close":3635,"volume":396650,"rsi_14":66.41,"sma_20":3232.25,"sma_60":3148.67,"sma_120":3136.08},{"date":"2026-03-30","open":3650,"high":4020,"low":3460,"close":3535,"volume":536512,"rsi_14":61.77,"sma_20":3248.5,"sma_60":3154.33,"sma_120":3138.46},{"date":"2026-03-31","open":3535,"high":3875,"low":3500,"close":3500,"volume":268599,"rsi_14":60.5,"sma_20":3271.75,"sma_60":3159.5,"sma_120":3140.96},{"date":"2026-04-01","open":3705,"high":3880,"low":3605,"close":3800,"volume":231823,"rsi_14":63.93,"sma_20":3325.75,"sma_60":3170.0,"sma_120":3145.38},{"date":"2026-04-02","open":3805,"high":4000,"low":3540,"close":3870,"volume":338466,"rsi_14":64.81,"sma_20":3374.75,"sma_60":3181.67,"sma_120":3150.5},{"date":"2026-04-03","open":3985,"high":4070,"low":3660,"close":3810,"volume":280089,"rsi_14":64.1,"sma_20":3415.25,"sma_60":3193.42,"sma_120":3154.83},{"date":"2026-04-06","open":3870,"high":3965,"low":3665,"close":3820,"volume":187790,"rsi_14":64.4,"sma_20":3456.5,"sma_60":3205.42,"sma_120":3159.21},{"date":"2026-04-07","open":3800,"high":3800,"low":3480,"close":3675,"volume":156213,"rsi_14":60.54,"sma_20":3486.75,"sma_60":3214.83,"sma_120":3162.58},{"date":"2026-04-08","open":3840,"high":4450,"low":3705,"close":4370,"volume":1061416,"rsi_14":71.29,"sma_20":3551.25,"sma_60":3235.83,"sma_120":3172.25},{"date":"2026-04-09","open":4350,"high":5600,"low":4100,"close":4930,"volume":3398820,"rsi_14":75.39,"sma_20":3638.25,"sma_60":3266.5,"sma_120":3186.67},{"date":"2026-04-10","open":4960,"high":5200,"low":4660,"close":4760,"volume":1233225,"rsi_14":73.93,"sma_20":3716.0,"sma_60":3294.58,"sma_120":3200.08},{"date":"2026-04-13","open":4680,"high":5720,"low":4350,"close":5100,"volume":1525869,"rsi_14":69.03,"sma_20":3812.5,"sma_60":3328.58,"sma_120":3215.75},{"date":"2026-04-14","open":5210,"high":5350,"low":4810,"close":5030,"volume":709692,"rsi_14":66.16,"sma_20":3905.75,"sma_60":3361.67,"sma_120":3231.5},{"date":"2026-04-15","open":5100,"high":5140,"low":4865,"close":4905,"volume":283486,"rsi_14":68.1,"sma_20":3992.75,"sma_60":3391.08,"sma_120":3246.0},{"date":"2026-04-16","open":4910,"high":4915,"low":4350,"close":4380,"volume":487550,"rsi_14":61.62,"sma_20":4057.75,"sma_60":3413.17,"sma_120":3256.42},{"date":"2026-04-17","open":4470,"high":4530,"low":4200,"close":4340,"volume":278146,"rsi_14":62.8,"sma_20":4118.0,"sma_60":3434.33,"sma_120":3266.46},{"date":"2026-04-20","open":4360,"high":4415,"low":4270,"close":4310,"volume":116969,"rsi_14":62.9,"sma_20":4181.75,"sma_60":3455.25,"sma_120":3275.88},{"date":"2026-04-21","open":4355,"high":4450,"low":4125,"close":4195,"volume":170789,"rsi_14":56.68,"sma_20":4194.25,"sma_60":3473.5,"sma_120":3284.83},{"date":"2026-04-22","open":4140,"high":4440,"low":4050,"close":4375,"volume":150003,"rsi_14":58.24,"sma_20":4209.75,"sma_60":3495.33,"sma_120":3295.29},{"date":"2026-04-23","open":4375,"high":4500,"low":4290,"close":4315,"volume":145030,"rsi_14":58.24,"sma_20":4232.75,"sma_60":3516.83,"sma_120":3305.25},{"date":"2026-04-24","open":4300,"high":4475,"low":4270,"close":4470,"volume":85749,"rsi_14":60.12,"sma_20":4274.5,"sma_60":3539.67,"sma_120":3316.67},{"date":"2026-04-27","open":4390,"high":4540,"low":4380,"close":4450,"volume":106428,"rsi_14":62.56,"sma_20":4320.25,"sma_60":3562.67,"sma_120":3328.67},{"date":"2026-04-28","open":4450,"high":4540,"low":4240,"close":4270,"volume":109269,"rsi_14":48.05,"sma_20":4358.75,"sma_60":3582.33,"sma_120":3338.79},{"date":"2026-04-29","open":4260,"high":4335,"low":4160,"close":4335,"volume":78040,"rsi_14":35.66,"sma_20":4385.5,"sma_60":3603.25,"sma_120":3350.46},{"date":"2026-04-30","open":4335,"high":4380,"low":4140,"close":4160,"volume":58371,"rsi_14":23.95,"sma_20":4635.25,"sma_60":4192.08,"sma_120":3659.54},{"date":"2026-05-04","open":4200,"high":4445,"low":4200,"close":4365,"volume":96865,"rsi_14":31.11,"sma_20":4427.75,"sma_60":3644.0,"sma_120":3371.12},{"date":"2026-05-06","open":4415,"high":4505,"low":4210,"close":4390,"volume":123229,"rsi_14":33.16,"sma_20":4456.25,"sma_60":3666.42,"sma_120":3382.71},{"date":"2026-05-07","open":4390,"high":4435,"low":4270,"close":4395,"volume":49160,"rsi_14":35.67,"sma_20":4492.25,"sma_60":3687.75,"sma_120":3394.67},{"date":"2026-05-08","open":4390,"high":4390,"low":4200,"close":4270,"volume":45863,"rsi_14":46.01,"sma_20":4487.25,"sma_60":3707.17,"sma_120":3404.92},{"date":"2026-05-11","open":4270,"high":4450,"low":4150,"close":4270,"volume":99643,"rsi_14":47.39,"sma_20":4454.25,"sma_60":3727.67,"sma_120":3415.75},{"date":"2026-05-12","open":4270,"high":4350,"low":4000,"close":4145,"volume":101698,"rsi_14":44.25,"sma_20":4423.5,"sma_60":3745.5,"sma_120":3424.75},{"date":"2026-05-13","open":4110,"high":4230,"low":3920,"close":4040,"volume":33017,"rsi_14":44.56,"sma_20":4370.5,"sma_60":3761.17,"sma_120":3432.88},{"date":"2026-05-14","open":4050,"high":4105,"low":3855,"close":4020,"volume":67399,"rsi_14":35.97,"sma_20":4320.0,"sma_60":3776.75,"sma_120":3441.33},{"date":"2026-05-15","open":4105,"high":4105,"low":3765,"close":3770,"volume":79056,"rsi_14":31.27,"sma_20":4263.25,"sma_60":3788.08,"sma_120":3447.33},{"date":"2026-05-18","open":3750,"high":3755,"low":3395,"close":3590,"volume":66723,"rsi_14":20.27,"sma_20":4223.75,"sma_60":3797.17,"sma_120":3451.79},{"date":"2026-05-19","open":3555,"high":3685,"low":3470,"close":3580,"volume":38955,"rsi_14":20.41,"sma_20":4185.75,"sma_60":3804.58,"sma_120":3455.96},{"date":"2026-05-20","open":3600,"high":3600,"low":3400,"close":3405,"volume":43191,"rsi_14":20.48,"sma_20":4140.5,"sma_60":3809.08,"sma_120":3458.46},{"date":"2026-05-21","open":3500,"high":3630,"low":3480,"close":3580,"volume":40155,"rsi_14":26.03,"sma_20":4109.75,"sma_60":3814.0,"sma_120":3463.29},{"date":"2026-05-22","open":3610,"high":3700,"low":3565,"close":3565,"volume":42188,"rsi_14":28.98,"sma_20":4069.25,"sma_60":3819.17,"sma_120":3468.08},{"date":"2026-05-26","open":3570,"high":3695,"low":3490,"close":3495,"volume":37921,"rsi_14":16.02,"sma_20":4028.25,"sma_60":3824.08,"sma_120":3472.38},{"date":"2026-05-27","open":3490,"high":3495,"low":3200,"close":3290,"volume":72927,"rsi_14":12.33,"sma_20":3969.25,"sma_60":3825.33,"sma_120":3474.79},{"date":"2026-05-28","open":3265,"high":3325,"low":3145,"close":3295,"volume":44243,"rsi_14":12.33,"sma_20":3911.5,"sma_60":3826.75,"sma_120":3477.17},{"date":"2026-05-29","open":3295,"high":3345,"low":3070,"close":3155,"volume":54076,"rsi_14":12.2,"sma_20":3855.75,"sma_60":3828.75,"sma_120":3477.33},{"date":"2026-06-01","open":3140,"high":3340,"low":2960,"close":3005,"volume":66216,"rsi_14":11.08,"sma_20":3789.25,"sma_60":3833.5,"sma_120":3476.5},{"date":"2026-06-02","open":3005,"high":3070,"low":2910,"close":2915,"volume":32015,"rsi_14":11.32,"sma_20":3727.0,"sma_60":3833.92,"sma_120":3474.46},{"date":"2026-06-04","open":2915,"high":3070,"low":2910,"close":2945,"volume":30094,"rsi_14":13.86,"sma_20":3656.0,"sma_60":3833.0,"sma_120":3471.88},{"date":"2026-06-05","open":2945,"high":3090,"low":2800,"close":2830,"volume":36005,"rsi_14":13.04,"sma_20":3578.0,"sma_60":3830.25,"sma_120":3468.54},{"date":"2026-06-08","open":2690,"high":2820,"low":2600,"close":2730,"volume":34838,"rsi_14":14.38,"sma_20":3494.75,"sma_60":3824.58,"sma_120":3464.58},{"date":"2026-06-09","open":2815,"high":3090,"low":2765,"close":2900,"volume":25243,"rsi_14":26.21,"sma_20":3426.25,"sma_60":3821.58,"sma_120":3462.79},{"date":"2026-06-10","open":2900,"high":3070,"low":2780,"close":2880,"volume":16076,"rsi_14":26.03,"sma_20":3356.75,"sma_60":3816.42,"sma_120":3460.29},{"date":"2026-06-11","open":2900,"high":2970,"low":2825,"close":2950,"volume":7479,"rsi_14":33.21,"sma_20":3297.0,"sma_60":3812.17,"sma_120":3458.33},{"date":"2026-06-12","open":3035,"high":3090,"low":2935,"close":3010,"volume":14324,"rsi_14":27.02,"sma_20":3245.5,"sma_60":3809.5,"sma_120":3456.75},{"date":"2026-06-15","open":3020,"high":3320,"low":3020,"close":3285,"volume":28618,"rsi_14":40.67,"sma_20":3208.75,"sma_60":3811.5,"sma_120":3457.25},{"date":"2026-06-16","open":3285,"high":3480,"low":3090,"close":3280,"volume":32556,"rsi_14":42.51,"sma_20":3184.25,"sma_60":3813.42,"sma_120":3457.83},{"date":"2026-06-17","open":3280,"high":3365,"low":3140,"close":3225,"volume":13821,"rsi_14":76.16,"sma_20":3104.25,"sma_60":3782.67,"sma_120":3465.67},{"date":"2026-06-18","open":3225,"high":3400,"low":3150,"close":3260,"volume":27027,"rsi_14":48.67,"sma_20":3150.0,"sma_60":3817.92,"sma_120":3459.88},{"date":"2026-06-19","open":3370,"high":3450,"low":3060,"close":3090,"volume":29987,"rsi_14":47.58,"sma_20":3134.25,"sma_60":3818.83,"sma_120":3459.88},{"date":"2026-06-22","open":3065,"high":3065,"low":2910,"close":2910,"volume":23950,"rsi_14":46.55,"sma_20":3100.75,"sma_60":3801.58,"sma_120":3458.04},{"date":"2026-06-23","open":2885,"high":2975,"low":2695,"close":2830,"volume":29469,"rsi_14":46.89,"sma_20":3064.0,"sma_60":3781.0,"sma_120":3455.25},{"date":"2026-06-24","open":2805,"high":2970,"low":2720,"close":2735,"volume":20394,"rsi_14":42.66,"sma_20":3026.0,"sma_60":3762.33,"sma_120":3451.62},{"date":"2026-06-25","open":2745,"high":3020,"low":2700,"close":2790,"volume":19999,"rsi_14":48.54,"sma_20":3001.0,"sma_60":3748.25,"sma_120":3448.46},{"date":"2026-06-26","open":2795,"high":2850,"low":2600,"close":2720,"volume":44655,"rsi_14":49.63,"sma_20":2972.25,"sma_60":3734.67,"sma_120":3444.5},{"date":"2026-06-29","open":2720,"high":3075,"low":2720,"close":3050,"volume":25522,"rsi_14":55.0,"sma_20":2967.0,"sma_60":3727.17,"sma_120":3443.33},{"date":"2026-06-30","open":3020,"high":3180,"low":2890,"close":2890,"volume":33079,"rsi_14":50.3,"sma_20":2961.25,"sma_60":3712.0,"sma_120":3441.0},{"date":"2026-07-01","open":2975,"high":3040,"low":2915,"close":2960,"volume":8233,"rsi_14":50.3,"sma_20":2963.5,"sma_60":3696.83,"sma_120":3439.25},{"date":"2026-07-02","open":2960,"high":2960,"low":2815,"close":2830,"volume":11693,"rsi_14":44.74,"sma_20":2957.75,"sma_60":3680.5,"sma_120":3436.96},{"date":"2026-07-03","open":2910,"high":2980,"low":2720,"close":2930,"volume":16733,"rsi_14":38.44,"sma_20":2962.75,"sma_60":3665.67,"sma_120":3435.54},{"date":"2026-07-06","open":2870,"high":2930,"low":2825,"close":2860,"volume":10596,"rsi_14":36.88,"sma_20":2969.25,"sma_60":3652.08,"sma_120":3433.46},{"date":"2026-07-07","open":2912,"high":2945,"low":2780,"close":2790,"volume":7960,"rsi_14":36.53,"sma_20":2963.75,"sma_60":3625.75,"sma_120":3430.79},{"date":"2026-07-08","open":2855,"high":2900,"low":2690,"close":2745,"volume":16728,"rsi_14":34.15,"sma_20":2957.0,"sma_60":3589.33,"sma_120":3427.92},{"date":"2026-07-09","open":2745,"high":2890,"low":2720,"close":2845,"volume":3957,"rsi_14":42.12,"sma_20":2951.75,"sma_60":3557.42,"sma_120":3426.0},{"date":"2026-07-10","open":2910,"high":3145,"low":2825,"close":2970,"volume":10517,"rsi_14":52.0,"sma_20":2949.75,"sma_60":3521.92,"sma_120":3425.25},{"date":"2026-07-13","open":3010,"high":3075,"low":2850,"close":2850,"volume":6439,"rsi_14":50.65,"sma_20":2928.0,"sma_60":3485.58,"sma_120":3423.62},{"date":"2026-07-14","open":2910,"high":2970,"low":2755,"close":2950,"volume":45662,"rsi_14":56.96,"sma_20":2911.5,"sma_60":3453.0,"sma_120":3422.04},{"date":"2026-07-15","open":2950,"high":2975,"low":2875,"close":2945,"volume":7389,"rsi_14":55.18,"sma_20":2897.5,"sma_60":3429.08,"sma_120":3421.12},{"date":"2026-07-16","open":2945,"high":3020,"low":2855,"close":2920,"volume":3939,"rsi_14":56.9,"sma_20":2880.5,"sma_60":3405.42,"sma_120":3419.88},{"date":"2026-07-20","open":2890,"high":2890,"low":2790,"close":2865,"volume":6378,"rsi_14":42.13,"sma_20":2869.25,"sma_60":3381.33,"sma_120":3418.29},{"date":"2026-07-21","open":2845,"high":2910,"low":2790,"close":2910,"volume":16165,"rsi_14":50.94,"sma_20":2869.25,"sma_60":3359.92,"sma_120":3416.71},{"date":"2026-07-22","open":2915,"high":3090,"low":2785,"close":2785,"volume":11005,"rsi_14":42.15,"sma_20":2867.0,"sma_60":3333.42,"sma_120":3414.38},{"date":"2026-07-23","open":2850,"high":2935,"low":2805,"close":2885,"volume":6188,"rsi_14":52.53,"sma_20":2874.5,"sma_60":3309.58,"sma_120":3413.21},{"date":"2026-07-24","open":2865,"high":2900,"low":2780,"close":2860,"volume":7898,"rsi_14":46.53,"sma_20":2878.0,"sma_60":3282.75,"sma_120":3411.21},{"date":"2026-07-27","open":2860,"high":2930,"low":2770,"close":2870,"volume":3910,"rsi_14":50.53,"sma_20":2885.5,"sma_60":3256.42,"sma_120":3409.54},{"date":"2026-07-28","open":2870,"high":2870,"low":2620,"close":2820,"volume":28462,"rsi_14":51.61,"sma_20":2874.0,"sma_60":3232.25,"sma_120":3407.29},{"date":"2026-07-29","open":2830,"high":2830,"low":2635,"close":2715,"volume":31333,"rsi_14":48.48,"sma_20":2865.25,"sma_60":3205.25,"sma_120":3404.25},{"date":"2026-07-30","open":2500,"high":2825,"low":2500,"close":2715,"volume":18470,"rsi_14":42.7,"sma_20":2853.0,"sma_60":3181.17,"sma_120":3401.21},{"date":"2026-07-31","open":2850,"high":2935,"low":2740,"close":2875,"volume":30074,"rsi_14":44.86,"sma_20":2855.25,"sma_60":3156.33,"sma_120":3400.17},{"date":"2026-08-03","open":2960,"high":3050,"low":2880,"close":2985,"volume":27110,"rsi_14":57.38,"sma_20":2858.0,"sma_60":3132.92,"sma_120":3399.67},{"date":"2026-08-04","open":2985,"high":3085,"low":2925,"close":3050,"volume":20674,"rsi_14":55.68,"sma_20":2867.5,"sma_60":3110.5,"sma_120":3399.12},{"date":"2026-08-05","open":3120,"high":3130,"low":3000,"close":3055,"volume":12009,"rsi_14":56.25,"sma_20":2880.75,"sma_60":3090.25,"sma_120":3398.71},{"date":"2026-08-06","open":3135,"high":3145,"low":2915,"close":3070,"volume":6642,"rsi_14":58.62,"sma_20":2897.0,"sma_60":3070.25,"sma_120":3398.96},{"date":"2026-08-07","open":3045,"high":3105,"low":3035,"close":3045,"volume":1985,"rsi_14":60.71,"sma_20":2907.0,"sma_60":3051.92,"sma_120":3398.71},{"date":"2026-08-10","open":3050,"high":3190,"low":2940,"close":3190,"volume":5541,"rsi_14":64.89,"sma_20":2918.0,"sma_60":3037.75,"sma_120":3399.46},{"date":"2026-08-11","open":3190,"high":3190,"low":3100,"close":3175,"volume":2505,"rsi_14":73.49,"sma_20":2934.25,"sma_60":3023.67,"sma_120":3400.21},{"date":"2026-08-12","open":3200,"high":3200,"low":3100,"close":3145,"volume":6185,"rsi_14":67.11,"sma_20":2944.0,"sma_60":3013.25,"sma_120":3400.67},{"date":"2026-08-13","open":3105,"high":3160,"low":3080,"close":3110,"volume":5697,"rsi_14":66.23,"sma_20":2952.25,"sma_60":3005.25,"sma_120":3401.21},{"date":"2026-08-14","open":3090,"high":3150,"low":3050,"close":3135,"volume":3555,"rsi_14":66.88,"sma_20":2963.0,"sma_60":2997.83,"sma_120":3401.21},{"date":"2026-08-18","open":3010,"high":3080,"low":2960,"close":3000,"volume":12445,"rsi_14":60.34,"sma_20":2969.75,"sma_60":2991.08,"sma_120":3400.08},{"date":"2026-08-19","open":3035,"high":3140,"low":2920,"close":2975,"volume":6114,"rsi_14":66.46,"sma_20":2973.0,"sma_60":2981.0,"sma_120":3397.5},{"date":"2026-08-20","open":2980,"high":3070,"low":2970,"close":2990,"volume":3328,"rsi_14":67.08,"sma_20":2983.25,"sma_60":2971.42,"sma_120":3395.29},{"date":"2026-08-21","open":2970,"high":2970,"low":2870,"close":2920,"volume":8703,"rsi_14":53.15,"sma_20":2985.0,"sma_60":2961.83,"sma_120":3392.96},{"date":"2026-08-24","open":2955,"high":2955,"low":2830,"close":2895,"volume":1611,"rsi_14":42.86,"sma_20":2986.75,"sma_60":2955.25,"sma_120":3390.29},{"date":"2026-08-25","open":2835,"high":2975,"low":2690,"close":2780,"volume":46735,"rsi_14":30.15,"sma_20":2982.25,"sma_60":2946.67,"sma_120":3386.71},{"date":"2026-08-26","open":2875,"high":2875,"low":2700,"close":2765,"volume":18297,"rsi_14":28.99,"sma_20":2979.5,"sma_60":2940.17,"sma_120":3384.46},{"date":"2026-08-27","open":2860,"high":2980,"low":2700,"close":2765,"volume":27117,"rsi_14":27.41,"sma_20":2982.0,"sma_60":2936.17,"sma_120":3384.83},{"date":"2026-08-28","open":2785,"high":2845,"low":2765,"close":2790,"volume":1786,"rsi_14":31.11,"sma_20":2985.75,"sma_60":2934.08,"sma_120":3384.0},{"date":"2026-08-31","open":2835,"high":2835,"low":2700,"close":2740,"volume":8366,"rsi_14":11.21,"sma_20":2979.0,"sma_60":2930.67,"sma_120":3381.83},{"date":"2026-09-01","open":2835,"high":2835,"low":2740,"close":2750,"volume":1457,"rsi_14":13.04,"sma_20":2967.25,"sma_60":2929.33,"sma_120":3379.79},{"date":"2026-09-02","open":2750,"high":2750,"low":2700,"close":2715,"volume":4233,"rsi_14":12.93,"sma_20":2950.5,"sma_60":2929.08,"sma_120":3376.83},{"date":"2026-09-03","open":2770,"high":2775,"low":2720,"close":2735,"volume":5731,"rsi_14":16.81,"sma_20":2934.5,"sma_60":2926.33,"sma_120":3373.96},{"date":"2026-09-04","open":2770,"high":2800,"low":2735,"close":2750,"volume":5305,"rsi_14":15.32,"sma_20":2918.5,"sma_60":2924.17,"sma_120":3370.29},{"date":"2026-09-07","open":2755,"high":2840,"low":2735,"close":2760,"volume":7800,"rsi_14":22.09,"sma_20":2904.25,"sma_60":2921.0,"sma_120":3366.58},{"date":"2026-09-08","open":2760,"high":2800,"low":2735,"close":2740,"volume":9230,"rsi_14":22.35,"sma_20":2881.75,"sma_60":2916.5,"sma_120":3363.0},{"date":"2026-09-09","open":2770,"high":2865,"low":2730,"close":2810,"volume":5229,"rsi_14":31.25,"sma_20":2863.5,"sma_60":2908.58,"sma_120":3360.04},{"date":"2026-09-10","open":2805,"high":2860,"low":2705,"close":2845,"volume":6194,"rsi_14":41.57,"sma_20":2848.5,"sma_60":2901.33,"sma_120":3357.38},{"date":"2026-09-11","open":2835,"high":2835,"low":2780,"close":2780,"volume":4292,"rsi_14":38.14,"sma_20":2832.0,"sma_60":2893.92,"sma_120":3354.88},{"date":"2026-09-14","open":2840,"high":2840,"low":2720,"close":2740,"volume":2020,"rsi_14":45.12,"sma_20":2812.25,"sma_60":2885.25,"sma_120":3351.58},{"date":"2026-09-15","open":2825,"high":2870,"low":2730,"close":2800,"volume":6937,"rsi_14":53.85,"sma_20":2802.25,"sma_60":2880.42,"sma_120":3349.62},{"date":"2026-09-16","open":2735,"high":2815,"low":2730,"close":2760,"volume":10366,"rsi_14":49.49,"sma_20":2791.5,"sma_60":2877.92,"sma_120":3339.75},{"date":"2026-09-17","open":2785,"high":2925,"low":2755,"close":2925,"volume":14552,"rsi_14":60.63,"sma_20":2788.25,"sma_60":2879.5,"sma_120":3330.25},{"date":"2026-09-18","open":2905,"high":2970,"low":2820,"close":2920,"volume":6909,"rsi_14":65.25,"sma_20":2788.25,"sma_60":2882.58,"sma_120":3322.46},{"date":"2026-09-21","open":2970,"high":2970,"low":2860,"close":2970,"volume":10114,"rsi_14":67.46,"sma_20":2792.0,"sma_60":2885.58,"sma_120":3316.92},{"date":"2026-09-22","open":2970,"high":3045,"low":2855,"close":2975,"volume":12220,"rsi_14":71.67,"sma_20":2801.75,"sma_60":2889.83,"sma_120":3312.25},{"date":"2026-09-23","open":2975,"high":2990,"low":2770,"close":2940,"volume":18316,"rsi_14":66.67,"sma_20":2810.5,"sma_60":2888.0,"sma_120":3307.58},{"date":"2026-09-28","open":2910,"high":2950,"low":2870,"close":2930,"volume":1809,"rsi_14":64.75,"sma_20":2818.75,"sma_60":2888.67,"sma_120":3300.33},{"date":"2026-09-29","open":2915,"high":3035,"low":2820,"close":3035,"volume":2502,"rsi_14":69.5,"sma_20":2831.0,"sma_60":2889.92,"sma_120":3293.38},{"date":"2026-09-30","open":2940,"high":2940,"low":2770,"close":2830,"volume":16857,"rsi_14":55.06,"sma_20":2835.5,"sma_60":2889.92,"sma_120":3285.21},{"date":"2026-10-01","open":2785,"high":2875,"low":2690,"close":2830,"volume":22283,"rsi_14":51.22,"sma_20":2839.5,"sma_60":2888.25,"sma_120":3276.96},{"date":"2026-10-02","open":2860,"high":3000,"low":2780,"close":2890,"volume":7872,"rsi_14":52.66,"sma_20":2848.25,"sma_60":2888.75,"sma_120":3270.42},{"date":"2026-10-06","open":2915,"high":3020,"low":2805,"close":2920,"volume":10252,"rsi_14":58.64,"sma_20":2857.5,"sma_60":2890.92,"sma_120":3258.33},{"date":"2026-10-07","open":2920,"high":3025,"low":2825,"close":2850,"volume":16379,"rsi_14":56.55,"sma_20":2862.5,"sma_60":2892.67,"sma_120":3241.0},{"date":"2026-10-08","open":2825,"high":2890,"low":2750,"close":2855,"volume":8939,"rsi_14":53.5,"sma_20":2867.25,"sma_60":2892.83,"sma_120":3225.12},{"date":"2026-10-12","open":2855,"high":2855,"low":2650,"close":2715,"volume":10793,"rsi_14":47.46,"sma_20":2866.0,"sma_60":2888.58,"sma_120":3205.25},{"date":"2026-10-13","open":2690,"high":2700,"low":2540,"close":2580,"volume":28372,"rsi_14":29.82,"sma_20":2854.5,"sma_60":2884.08,"sma_120":3184.83},{"date":"2026-10-14","open":2620,"high":2685,"low":2565,"close":2615,"volume":14613,"rsi_14":32.77,"sma_20":2843.0,"sma_60":2878.5,"sma_120":3165.75},{"date":"2026-10-15","open":2540,"high":2570,"low":2450,"close":2500,"volume":17888,"rsi_14":25.26,"sma_20":2829.0,"sma_60":2871.08,"sma_120":3150.08},{"date":"2026-10-16","open":2505,"high":2615,"low":2505,"close":2545,"volume":7816,"rsi_14":28.28,"sma_20":2819.25,"sma_60":2864.83,"sma_120":3135.12},{"date":"2026-10-19","open":2545,"high":2605,"low":2535,"close":2570,"volume":6458,"rsi_14":31.12,"sma_20":2807.75,"sma_60":2859.92,"sma_120":3120.62},{"date":"2026-10-20","open":2570,"high":2600,"low":2520,"close":2525,"volume":4872,"rsi_14":30.05,"sma_20":2796.0,"sma_60":2853.5,"sma_120":3106.71},{"date":"2026-10-21","open":2555,"high":2750,"low":2530,"close":2560,"volume":4531,"rsi_14":24.87,"sma_20":2777.75,"sma_60":2849.75,"sma_120":3091.58},{"date":"2026-10-22","open":2580,"high":2580,"low":2515,"close":2525,"volume":2547,"rsi_14":30.32,"sma_20":2758.0,"sma_60":2843.75,"sma_120":3076.67},{"date":"2026-10-23","open":2540,"high":2560,"low":2505,"close":2550,"volume":3261}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":86.08000000000001,"pbr":0.22,"per":29.62,"roa":0.69,"roe":0.77,"grade":"C","comment":"PER 29.22배, ROE 0.77%","revenue":42600794262.0,"analysis":"PER 29.2배입니다. ROE 0.8%입니다. 시가총액 284.53억. 매출 426.01억, 영업이익 -44.60억.","eps_basis":"TTM","debt_ratio":0.12357366641831614,"market_cap":28849386750,"net_income":565557066.0,"total_debt":15946468716.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-0.87,"total_assets":144990699402.0,"total_equity":129044230686.0,"profit_margin":1.33,"revenue_basis":"TTM","dividend_yield":2.29,"net_income_basis":"TTM","operating_income":-4459766541.0,"operating_margin":-10.47,"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":2550.0,"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":8520.0},{"date":"2016-10-25","close":8380.0},{"date":"2016-10-26","close":8440.0},{"date":"2016-10-27","close":8630.0},{"date":"2016-10-28","close":8600.0},{"date":"2016-10-31","close":8350.0},{"date":"2016-11-01","close":8160.0},{"date":"2016-11-02","close":8060.0},{"date":"2016-11-03","close":8100.0},{"date":"2016-11-04","close":7980.0},{"date":"2016-11-07","close":8110.0},{"date":"2016-11-08","close":8200.0},{"date":"2016-11-09","close":7900.0},{"date":"2016-11-10","close":8100.0},{"date":"2016-11-11","close":8100.0},{"date":"2016-11-14","close":8100.0},{"date":"2016-11-15","close":8050.0},{"date":"2016-11-16","close":8040.0},{"date":"2016-11-17","close":7990.0},{"date":"2016-11-18","close":8030.0},{"date":"2016-11-21","close":7970.0},{"date":"2016-11-22","close":8220.0},{"date":"2016-11-23","close":8170.0},{"date":"2016-11-24","close":8140.0},{"date":"2016-11-25","close":8170.0},{"date":"2016-11-28","close":8060.0},{"date":"2016-11-29","close":7990.0},{"date":"2016-11-30","close":8030.0},{"date":"2016-12-01","close":8100.0},{"date":"2016-12-02","close":8000.0},{"date":"2016-12-05","close":7860.0},{"date":"2016-12-06","close":7800.0},{"date":"2016-12-07","close":7900.0},{"date":"2016-12-08","close":7930.0},{"date":"2016-12-09","close":7950.0},{"date":"2016-12-12","close":8050.0},{"date":"2016-12-13","close":8480.0},{"date":"2016-12-14","close":8380.0},{"date":"2016-12-15","close":8450.0},{"date":"2016-12-16","close":8500.0},{"date":"2016-12-19","close":8480.0},{"date":"2016-12-20","close":8350.0},{"date":"2016-12-21","close":8250.0},{"date":"2016-12-22","close":8250.0},{"date":"2016-12-23","close":8300.0},{"date":"2016-12-26","close":8240.0},{"date":"2016-12-27","close":8230.0},{"date":"2016-12-28","close":8310.0},{"date":"2016-12-29","close":8430.0},{"date":"2017-01-02","close":8430.0},{"date":"2017-01-03","close":8470.0},{"date":"2017-01-04","close":8450.0},{"date":"2017-01-05","close":8430.0},{"date":"2017-01-06","close":8500.0},{"date":"2017-01-09","close":8510.0},{"date":"2017-01-10","close":8750.0},{"date":"2017-01-11","close":8830.0},{"date":"2017-01-12","close":8880.0},{"date":"2017-01-13","close":8800.0},{"date":"2017-01-16","close":8600.0},{"date":"2017-01-17","close":8730.0},{"date":"2017-01-18","close":8880.0},{"date":"2017-01-19","close":8800.0},{"date":"2017-01-20","close":8810.0},{"date":"2017-01-23","close":8810.0},{"date":"2017-01-24","close":8790.0},{"date":"2017-01-25","close":8740.0},{"date":"2017-01-26","close":8760.0},{"date":"2017-01-31","close":8920.0},{"date":"2017-02-01","close":8930.0},{"date":"2017-02-02","close":8830.0},{"date":"2017-02-03","close":8650.0},{"date":"2017-02-06","close":8650.0},{"date":"2017-02-07","close":8570.0},{"date":"2017-02-08","close":8670.0},{"date":"2017-02-09","close":8620.0},{"date":"2017-02-10","close":8560.0},{"date":"2017-02-13","close":8550.0},{"date":"2017-02-14","close":8490.0},{"date":"2017-02-15","close":8490.0},{"date":"2017-02-16","close":8400.0},{"date":"2017-02-17","close":8470.0},{"date":"2017-02-20","close":8500.0},{"date":"2017-02-21","close":8530.0},{"date":"2017-02-22","close":8520.0},{"date":"2017-02-23","close":8410.0},{"date":"2017-02-24","close":8260.0},{"date":"2017-02-27","close":8230.0},{"date":"2017-02-28","close":8230.0},{"date":"2017-03-02","close":8340.0},{"date":"2017-03-03","close":8220.0},{"date":"2017-03-06","close":8240.0},{"date":"2017-03-07","close":8240.0},{"date":"2017-03-08","close":8220.0},{"date":"2017-03-09","close":8300.0},{"date":"2017-03-10","close":8490.0},{"date":"2017-03-13","close":8490.0},{"date":"2017-03-14","close":8460.0},{"date":"2017-03-15","close":8420.0},{"date":"2017-03-16","close":8440.0},{"date":"2017-03-17","close":8450.0},{"date":"2017-03-20","close":8640.0},{"date":"2017-03-21","close":8820.0},{"date":"2017-03-22","close":9050.0},{"date":"2017-03-23","close":8880.0},{"date":"2017-03-24","close":9000.0},{"date":"2017-03-27","close":8810.0},{"date":"2017-03-28","close":8930.0},{"date":"2017-03-29","close":8760.0},{"date":"2017-03-30","close":9270.0},{"date":"2017-03-31","close":9270.0},{"date":"2017-04-03","close":9430.0},{"date":"2017-04-04","close":9370.0},{"date":"2017-04-05","close":9170.0},{"date":"2017-04-06","close":9200.0},{"date":"2017-04-07","close":9350.0},{"date":"2017-04-10","close":9100.0},{"date":"2017-04-11","close":9350.0},{"date":"2017-04-12","close":9200.0},{"date":"2017-04-13","close":9180.0},{"date":"2017-04-14","close":9130.0},{"date":"2017-04-17","close":9180.0},{"date":"2017-04-18","close":9240.0},{"date":"2017-04-19","close":9190.0},{"date":"2017-04-20","close":9550.0},{"date":"2017-04-21","close":9410.0},{"date":"2017-04-24","close":9460.0},{"date":"2017-04-25","close":9440.0},{"date":"2017-04-26","close":9380.0},{"date":"2017-04-27","close":9300.0},{"date":"2017-04-28","close":9150.0},{"date":"2017-05-02","close":9040.0},{"date":"2017-05-04","close":9090.0},{"date":"2017-05-08","close":9220.0},{"date":"2017-05-10","close":9130.0},{"date":"2017-05-11","close":9250.0},{"date":"2017-05-12","close":9250.0},{"date":"2017-05-15","close":9070.0},{"date":"2017-05-16","close":9190.0},{"date":"2017-05-17","close":9040.0},{"date":"2017-05-18","close":8850.0},{"date":"2017-05-19","close":8850.0},{"date":"2017-05-22","close":8890.0},{"date":"2017-05-23","close":8900.0},{"date":"2017-05-24","close":8900.0},{"date":"2017-05-25","close":8890.0},{"date":"2017-05-26","close":8770.0},{"date":"2017-05-29","close":8800.0},{"date":"2017-05-30","close":8850.0},{"date":"2017-05-31","close":8840.0},{"date":"2017-06-01","close":8890.0},{"date":"2017-06-02","close":8930.0},{"date":"2017-06-05","close":8930.0},{"date":"2017-06-07","close":8880.0},{"date":"2017-06-08","close":9050.0},{"date":"2017-06-09","close":9140.0},{"date":"2017-06-12","close":9010.0},{"date":"2017-06-13","close":9200.0},{"date":"2017-06-14","close":9140.0},{"date":"2017-06-15","close":8870.0},{"date":"2017-06-16","close":8730.0},{"date":"2017-06-19","close":8540.0},{"date":"2017-06-20","close":8670.0},{"date":"2017-06-21","close":8480.0},{"date":"2017-06-22","close":8310.0},{"date":"2017-06-23","close":8300.0},{"date":"2017-06-26","close":8210.0},{"date":"2017-06-27","close":8170.0},{"date":"2017-06-28","close":8230.0},{"date":"2017-06-29","close":8240.0},{"date":"2017-06-30","close":8230.0},{"date":"2017-07-03","close":8180.0},{"date":"2017-07-04","close":8180.0},{"date":"2017-07-05","close":8280.0},{"date":"2017-07-06","close":8180.0},{"date":"2017-07-07","close":8070.0},{"date":"2017-07-10","close":7950.0},{"date":"2017-07-11","close":7800.0},{"date":"2017-07-12","close":7890.0},{"date":"2017-07-13","close":7920.0},{"date":"2017-07-14","close":7870.0},{"date":"2017-07-17","close":8000.0},{"date":"2017-07-18","close":7990.0},{"date":"2017-07-19","close":8000.0},{"date":"2017-07-20","close":8010.0},{"date":"2017-07-21","close":8040.0},{"date":"2017-07-24","close":8040.0},{"date":"2017-07-25","close":7880.0},{"date":"2017-07-26","close":7930.0},{"date":"2017-07-27","close":7950.0},{"date":"2017-07-28","close":7800.0},{"date":"2017-07-31","close":7680.0},{"date":"2017-08-01","close":7720.0},{"date":"2017-08-02","close":7730.0},{"date":"2017-08-03","close":7630.0},{"date":"2017-08-04","close":7670.0},{"date":"2017-08-07","close":7710.0},{"date":"2017-08-08","close":7680.0},{"date":"2017-08-09","close":7660.0},{"date":"2017-08-10","close":7600.0},{"date":"2017-08-11","close":7470.0},{"date":"2017-08-14","close":7480.0},{"date":"2017-08-16","close":7660.0},{"date":"2017-08-17","close":7670.0},{"date":"2017-08-18","close":7640.0},{"date":"2017-08-21","close":7660.0},{"date":"2017-08-22","close":7640.0},{"date":"2017-08-23","close":7670.0},{"date":"2017-08-24","close":7680.0},{"date":"2017-08-25","close":7760.0},{"date":"2017-08-28","close":7730.0},{"date":"2017-08-29","close":7720.0},{"date":"2017-08-30","close":7780.0},{"date":"2017-08-31","close":7770.0},{"date":"2017-09-01","close":7820.0},{"date":"2017-09-04","close":7820.0},{"date":"2017-09-05","close":7670.0},{"date":"2017-09-06","close":7690.0},{"date":"2017-09-07","close":7770.0},{"date":"2017-09-08","close":7740.0},{"date":"2017-09-11","close":7810.0},{"date":"2017-09-12","close":7860.0},{"date":"2017-09-13","close":7910.0},{"date":"2017-09-14","close":7930.0},{"date":"2017-09-15","close":7900.0},{"date":"2017-09-18","close":7900.0},{"date":"2017-09-19","close":8050.0},{"date":"2017-09-20","close":7990.0},{"date":"2017-09-21","close":7980.0},{"date":"2017-09-22","close":7710.0},{"date":"2017-09-25","close":7430.0},{"date":"2017-09-26","close":7370.0},{"date":"2017-09-27","close":7420.0},{"date":"2017-09-28","close":7460.0},{"date":"2017-09-29","close":7470.0},{"date":"2017-10-10","close":7400.0},{"date":"2017-10-11","close":7410.0},{"date":"2017-10-12","close":7400.0},{"date":"2017-10-13","close":7150.0},{"date":"2017-10-16","close":7180.0},{"date":"2017-10-17","close":7210.0},{"date":"2017-10-18","close":7110.0},{"date":"2017-10-19","close":7110.0},{"date":"2017-10-20","close":7080.0},{"date":"2017-10-23","close":7040.0},{"date":"2017-10-24","close":7060.0},{"date":"2017-10-25","close":7060.0},{"date":"2017-10-26","close":7060.0},{"date":"2017-10-27","close":7140.0},{"date":"2017-10-30","close":7160.0},{"date":"2017-10-31","close":7050.0},{"date":"2017-11-01","close":7150.0},{"date":"2017-11-02","close":7160.0},{"date":"2017-11-03","close":7290.0},{"date":"2017-11-06","close":7290.0},{"date":"2017-11-07","close":7330.0},{"date":"2017-11-08","close":7390.0},{"date":"2017-11-09","close":7370.0},{"date":"2017-11-10","close":7250.0},{"date":"2017-11-13","close":7060.0},{"date":"2017-11-14","close":7180.0},{"date":"2017-11-15","close":7140.0},{"date":"2017-11-16","close":7210.0},{"date":"2017-11-17","close":7290.0},{"date":"2017-11-20","close":7290.0},{"date":"2017-11-21","close":7220.0},{"date":"2017-11-22","close":7130.0},{"date":"2017-11-23","close":7220.0},{"date":"2017-11-24","close":7330.0},{"date":"2017-11-27","close":7430.0},{"date":"2017-11-28","close":7580.0},{"date":"2017-11-29","close":7810.0},{"date":"2017-11-30","close":7760.0},{"date":"2017-12-01","close":7940.0},{"date":"2017-12-04","close":7650.0},{"date":"2017-12-05","close":7800.0},{"date":"2017-12-06","close":10100.0},{"date":"2017-12-07","close":8550.0},{"date":"2017-12-08","close":8140.0},{"date":"2017-12-11","close":8090.0},{"date":"2017-12-12","close":8330.0},{"date":"2017-12-13","close":8200.0},{"date":"2017-12-14","close":8280.0},{"date":"2017-12-15","close":8370.0},{"date":"2017-12-18","close":8100.0},{"date":"2017-12-19","close":7910.0},{"date":"2017-12-20","close":8230.0},{"date":"2017-12-21","close":8100.0},{"date":"2017-12-22","close":8180.0},{"date":"2017-12-26","close":8280.0},{"date":"2017-12-27","close":8500.0},{"date":"2017-12-28","close":8450.0},{"date":"2018-01-02","close":7176.6245},{"date":"2018-01-03","close":7168.2891},{"date":"2018-01-04","close":7076.6011},{"date":"2018-01-05","close":7218.3008},{"date":"2018-01-08","close":7526.7036},{"date":"2018-01-09","close":7560.0444},{"date":"2018-01-10","close":7560.0444},{"date":"2018-01-11","close":7576.7139},{"date":"2018-01-12","close":7351.6636},{"date":"2018-01-15","close":7318.3232},{"date":"2018-01-16","close":7385.0044},{"date":"2018-01-17","close":7410.0112},{"date":"2018-01-18","close":7576.7139},{"date":"2018-01-19","close":7593.3853},{"date":"2018-01-22","close":7518.3687},{"date":"2018-01-23","close":7451.6865},{"date":"2018-01-24","close":7418.3452},{"date":"2018-01-25","close":7501.6978},{"date":"2018-01-26","close":7493.3623},{"date":"2018-01-29","close":7601.7202},{"date":"2018-01-30","close":7510.0327},{"date":"2018-01-31","close":7326.6582},{"date":"2018-02-01","close":7309.9878},{"date":"2018-02-02","close":7159.9541},{"date":"2018-02-05","close":6884.8921},{"date":"2018-02-06","close":6634.835},{"date":"2018-02-07","close":6551.4829},{"date":"2018-02-08","close":6684.8462},{"date":"2018-02-09","close":6434.79},{"date":"2018-02-12","close":6501.4712},{"date":"2018-02-13","close":6501.4712},{"date":"2018-02-14","close":6526.4771},{"date":"2018-02-19","close":6726.5225},{"date":"2018-02-20","close":6776.5332},{"date":"2018-02-21","close":6793.2046},{"date":"2018-02-22","close":6709.8525},{"date":"2018-02-23","close":6726.5225},{"date":"2018-02-26","close":6684.8462},{"date":"2018-02-27","close":6601.4937},{"date":"2018-02-28","close":6609.8301},{"date":"2018-03-02","close":6509.8076},{"date":"2018-03-05","close":6343.1021},{"date":"2018-03-06","close":6393.1133},{"date":"2018-03-07","close":6359.7725},{"date":"2018-03-08","close":6409.7847},{"date":"2018-03-09","close":6534.812},{"date":"2018-03-12","close":6751.5283},{"date":"2018-03-13","close":6726.5225},{"date":"2018-03-14","close":6668.1763},{"date":"2018-03-15","close":6684.8462},{"date":"2018-03-16","close":6568.1533},{"date":"2018-03-19","close":6551.4829},{"date":"2018-03-20","close":6576.4883},{"date":"2018-03-21","close":6709.8525},{"date":"2018-03-22","close":6693.1816},{"date":"2018-03-23","close":6309.7612},{"date":"2018-03-26","close":6234.7451},{"date":"2018-03-27","close":6276.4204},{"date":"2018-03-28","close":6109.7163},{"date":"2018-03-29","close":6218.0742},{"date":"2018-03-30","close":6234.7451},{"date":"2018-04-02","close":6209.7383},{"date":"2018-04-03","close":6134.7222},{"date":"2018-04-04","close":6109.7163},{"date":"2018-04-05","close":6334.7676},{"date":"2018-04-06","close":6368.1084},{"date":"2018-04-09","close":6434.79},{"date":"2018-04-10","close":6251.4146},{"date":"2018-04-11","close":6593.1587},{"date":"2018-04-12","close":6693.1816},{"date":"2018-04-13","close":7501.6978},{"date":"2018-04-16","close":7651.731},{"date":"2018-04-17","close":8001.8115},{"date":"2018-04-18","close":7560.0444},{"date":"2018-04-19","close":7193.2944},{"date":"2018-04-20","close":7209.9658},{"date":"2018-04-23","close":6859.8867},{"date":"2018-04-24","close":6926.5674},{"date":"2018-04-25","close":6926.5674},{"date":"2018-04-26","close":7043.2607},{"date":"2018-04-27","close":6968.2427},{"date":"2018-04-30","close":6726.5225},{"date":"2018-05-02","close":6851.5503},{"date":"2018-05-03","close":6726.5225},{"date":"2018-05-04","close":6493.1357},{"date":"2018-05-08","close":6643.1699},{"date":"2018-05-09","close":6743.1929},{"date":"2018-05-10","close":6709.8525},{"date":"2018-05-11","close":6768.1982},{"date":"2018-05-14","close":6684.8462},{"date":"2018-05-15","close":6709.8525},{"date":"2018-05-16","close":6543.1479},{"date":"2018-05-17","close":6484.8013},{"date":"2018-05-18","close":6618.1646},{"date":"2018-05-21","close":6584.8237},{"date":"2018-05-23","close":6534.812},{"date":"2018-05-24","close":6518.1416},{"date":"2018-05-25","close":6359.7725},{"date":"2018-05-28","close":6359.7725},{"date":"2018-05-29","close":6393.1133},{"date":"2018-05-30","close":6351.4375},{"date":"2018-05-31","close":6351.4375},{"date":"2018-06-01","close":6409.7847},{"date":"2018-06-04","close":6584.8237},{"date":"2018-06-05","close":6534.812},{"date":"2018-06-07","close":6568.1533},{"date":"2018-06-08","close":6576.4883},{"date":"2018-06-11","close":6593.1587},{"date":"2018-06-12","close":6476.4653},{"date":"2018-06-14","close":6368.1084},{"date":"2018-06-15","close":6359.7725},{"date":"2018-06-18","close":6084.7104},{"date":"2018-06-19","close":5851.3242},{"date":"2018-06-20","close":5993.0229},{"date":"2018-06-21","close":5934.6768},{"date":"2018-06-22","close":5859.6602},{"date":"2018-06-25","close":5959.6821},{"date":"2018-06-26","close":5943.0117},{"date":"2018-06-27","close":5918.0063},{"date":"2018-06-28","close":5709.626},{"date":"2018-06-29","close":5601.2676},{"date":"2018-07-02","close":5301.1997},{"date":"2018-07-03","close":5326.2051},{"date":"2018-07-04","close":5551.2559},{"date":"2018-07-05","close":5501.2451},{"date":"2018-07-06","close":5601.2676},{"date":"2018-07-09","close":5726.2964},{"date":"2018-07-10","close":5701.29},{"date":"2018-07-11","close":5684.6196},{"date":"2018-07-12","close":5684.6196},{"date":"2018-07-13","close":5726.2964},{"date":"2018-07-16","close":5767.9727},{"date":"2018-07-17","close":5734.6309},{"date":"2018-07-18","close":5709.626},{"date":"2018-07-19","close":5542.9214},{"date":"2018-07-20","close":5417.8936},{"date":"2018-07-23","close":5142.8306},{"date":"2018-07-24","close":5201.1768},{"date":"2018-07-25","close":5176.1714},{"date":"2018-07-26","close":5151.1655},{"date":"2018-07-27","close":5259.5239},{"date":"2018-07-30","close":5292.8652},{"date":"2018-07-31","close":5242.853},{"date":"2018-08-01","close":5284.5298},{"date":"2018-08-02","close":5367.8813},{"date":"2018-08-03","close":5467.9038},{"date":"2018-08-06","close":5384.5522},{"date":"2018-08-07","close":5434.564},{"date":"2018-08-08","close":5492.9097},{"date":"2018-08-09","close":5476.2397},{"date":"2018-08-10","close":5417.8936},{"date":"2018-08-13","close":5301.1997},{"date":"2018-08-14","close":5134.4956},{"date":"2018-08-16","close":4909.4448},{"date":"2018-08-17","close":4917.7798},{"date":"2018-08-20","close":5067.814},{"date":"2018-08-21","close":5109.4893},{"date":"2018-08-22","close":5092.8193},{"date":"2018-08-23","close":5084.4844},{"date":"2018-08-24","close":5109.4893},{"date":"2018-08-27","close":5267.8584},{"date":"2018-08-28","close":5301.1997},{"date":"2018-08-29","close":5667.9502},{"date":"2018-08-30","close":5534.5859},{"date":"2018-08-31","close":5751.3022},{"date":"2018-09-03","close":5784.6426},{"date":"2018-09-04","close":5676.2837},{"date":"2018-09-05","close":5626.2739},{"date":"2018-09-06","close":5617.938},{"date":"2018-09-07","close":5592.9326},{"date":"2018-09-10","close":5509.5801},{"date":"2018-09-11","close":5551.2559},{"date":"2018-09-12","close":5542.9214},{"date":"2018-09-13","close":6101.3813},{"date":"2018-09-14","close":5876.3301},{"date":"2018-09-17","close":5817.9829},{"date":"2018-09-18","close":5817.9829},{"date":"2018-09-19","close":5709.626},{"date":"2018-09-20","close":5551.2559},{"date":"2018-09-21","close":5626.2739},{"date":"2018-09-27","close":5859.6602},{"date":"2018-09-28","close":5834.6538},{"date":"2018-10-01","close":5701.29},{"date":"2018-10-02","close":5884.665},{"date":"2018-10-04","close":5709.626},{"date":"2018-10-05","close":5426.228},{"date":"2018-10-08","close":5342.876},{"date":"2018-10-10","close":5117.8252},{"date":"2018-10-11","close":4667.7231},{"date":"2018-10-12","close":4759.4106},{"date":"2018-10-15","close":4667.7231},{"date":"2018-10-16","close":4851.0986},{"date":"2018-10-17","close":4851.0986},{"date":"2018-10-18","close":4859.4331},{"date":"2018-10-19","close":4817.7573},{"date":"2018-10-22","close":4751.0752},{"date":"2018-10-23","close":4584.3706},{"date":"2018-10-24","close":4501.019},{"date":"2018-10-25","close":4275.9678},{"date":"2018-10-26","close":4059.2522},{"date":"2018-10-29","close":3863.3745},{"date":"2018-10-30","close":4000.9058},{"date":"2018-10-31","close":4167.6104},{"date":"2018-11-01","close":4242.627},{"date":"2018-11-02","close":4367.6553},{"date":"2018-11-05","close":4384.3257},{"date":"2018-11-06","close":4384.3257},{"date":"2018-11-07","close":4392.6606},{"date":"2018-11-08","close":4434.3374},{"date":"2018-11-09","close":4426.001},{"date":"2018-11-12","close":4309.3086},{"date":"2018-11-13","close":4325.979},{"date":"2018-11-14","close":4325.979},{"date":"2018-11-15","close":4309.3086},{"date":"2018-11-16","close":4384.3257},{"date":"2018-11-19","close":4426.001},{"date":"2018-11-20","close":4434.3374},{"date":"2018-11-21","close":4434.3374},{"date":"2018-11-22","close":4451.0068},{"date":"2018-11-23","close":4392.6606},{"date":"2018-11-26","close":4426.001},{"date":"2018-11-27","close":4442.6724},{"date":"2018-11-28","close":4476.0137},{"date":"2018-11-29","close":4559.3652},{"date":"2018-11-30","close":4534.3594},{"date":"2018-12-03","close":4592.7061},{"date":"2018-12-04","close":4626.0469},{"date":"2018-12-05","close":4559.3652},{"date":"2018-12-06","close":4584.3706},{"date":"2018-12-07","close":4642.7173},{"date":"2018-12-10","close":4609.3765},{"date":"2018-12-11","close":4601.041},{"date":"2018-12-12","close":4584.3706},{"date":"2018-12-13","close":4717.7349},{"date":"2018-12-14","close":4651.0522},{"date":"2018-12-17","close":4626.0469},{"date":"2018-12-18","close":4626.0469},{"date":"2018-12-19","close":4701.0635},{"date":"2018-12-20","close":4759.4106},{"date":"2018-12-21","close":4734.4048},{"date":"2018-12-24","close":4834.4272},{"date":"2018-12-26","close":4792.7515},{"date":"2018-12-27","close":4919.9927},{"date":"2018-12-28","close":4987.8545},{"date":"2019-01-02","close":4894.5444},{"date":"2019-01-03","close":4767.3037},{"date":"2019-01-04","close":4750.3379},{"date":"2019-01-07","close":4690.9585},{"date":"2019-01-08","close":4673.9932},{"date":"2019-01-09","close":4750.3379},{"date":"2019-01-10","close":4665.5098},{"date":"2019-01-11","close":4665.5098},{"date":"2019-01-14","close":4673.9932},{"date":"2019-01-15","close":4741.8555},{"date":"2019-01-16","close":4750.3379},{"date":"2019-01-17","close":4741.8555},{"date":"2019-01-18","close":4877.5786},{"date":"2019-01-21","close":5030.2686},{"date":"2019-01-22","close":5064.1992},{"date":"2019-01-23","close":5081.165},{"date":"2019-01-24","close":5132.0615},{"date":"2019-01-25","close":5123.5781},{"date":"2019-01-28","close":5106.6128},{"date":"2019-01-29","close":4979.3716},{"date":"2019-01-30","close":4936.958},{"date":"2019-01-31","close":4987.8545},{"date":"2019-02-01","close":4936.958},{"date":"2019-02-07","close":4970.8887},{"date":"2019-02-08","close":4953.9233},{"date":"2019-02-11","close":4953.9233},{"date":"2019-02-12","close":4936.958},{"date":"2019-02-13","close":4886.0615},{"date":"2019-02-14","close":4903.0273},{"date":"2019-02-15","close":4877.5786},{"date":"2019-02-18","close":4886.0615},{"date":"2019-02-19","close":4928.4756},{"date":"2019-02-20","close":5030.2686},{"date":"2019-02-21","close":5021.7861},{"date":"2019-02-22","close":4911.5098},{"date":"2019-02-25","close":5004.8203},{"date":"2019-02-26","close":4996.3374},{"date":"2019-02-27","close":5089.6479},{"date":"2019-02-28","close":4775.7861},{"date":"2019-03-04","close":4928.4756},{"date":"2019-03-05","close":4911.5098},{"date":"2019-03-06","close":4835.165},{"date":"2019-03-07","close":4682.4756},{"date":"2019-03-08","close":4555.2349},{"date":"2019-03-11","close":4504.3379},{"date":"2019-03-12","close":4690.9585},{"date":"2019-03-13","close":4631.5791},{"date":"2019-03-14","close":4699.4414},{"date":"2019-03-15","close":4665.5098},{"date":"2019-03-18","close":4707.9243},{"date":"2019-03-19","close":4707.9243},{"date":"2019-03-20","close":4699.4414},{"date":"2019-03-21","close":4623.0972},{"date":"2019-03-22","close":4589.1655},{"date":"2019-03-25","close":4478.8896},{"date":"2019-03-26","close":4512.8208},{"date":"2019-03-27","close":4411.0283},{"date":"2019-03-28","close":4351.6489},{"date":"2019-03-29","close":4385.5801},{"date":"2019-04-01","close":4444.958},{"date":"2019-04-02","close":4444.958},{"date":"2019-04-03","close":4478.8896},{"date":"2019-04-04","close":4521.3037},{"date":"2019-04-05","close":4580.6836},{"date":"2019-04-08","close":4538.269},{"date":"2019-04-09","close":4563.7173},{"date":"2019-04-10","close":4758.8198},{"date":"2019-04-11","close":4775.7861},{"date":"2019-04-12","close":4741.8555},{"date":"2019-04-15","close":4699.4414},{"date":"2019-04-16","close":4724.8896},{"date":"2019-04-17","close":4852.1304},{"date":"2019-04-18","close":4750.3379},{"date":"2019-04-19","close":4750.3379},{"date":"2019-04-22","close":4707.9243},{"date":"2019-04-23","close":4801.2339},{"date":"2019-04-24","close":4928.4756},{"date":"2019-04-25","close":5004.8203},{"date":"2019-04-26","close":4835.165},{"date":"2019-04-29","close":4970.8887},{"date":"2019-04-30","close":4903.0273},{"date":"2019-05-02","close":5157.5103},{"date":"2019-05-03","close":5089.6479},{"date":"2019-05-07","close":4979.3716},{"date":"2019-05-08","close":4835.165},{"date":"2019-05-09","close":4546.7524},{"date":"2019-05-10","close":4555.2349},{"date":"2019-05-13","close":4453.4409},{"date":"2019-05-14","close":4419.5107},{"date":"2019-05-15","close":4512.8208},{"date":"2019-05-16","close":4453.4409},{"date":"2019-05-17","close":4572.2002},{"date":"2019-05-20","close":4478.8896},{"date":"2019-05-21","close":4487.3726},{"date":"2019-05-22","close":4529.7866},{"date":"2019-05-23","close":4444.958},{"date":"2019-05-24","close":4377.0967},{"date":"2019-05-27","close":4343.1655},{"date":"2019-05-28","close":4402.5454},{"date":"2019-05-29","close":4317.7173},{"date":"2019-05-30","close":4309.2349},{"date":"2019-05-31","close":4334.6831},{"date":"2019-06-03","close":4707.9243},{"date":"2019-06-04","close":5004.8203},{"date":"2019-06-05","close":5556.1987},{"date":"2019-06-07","close":5615.5776},{"date":"2019-06-10","close":5284.7505},{"date":"2019-06-11","close":5361.0952},{"date":"2019-06-12","close":5259.3027},{"date":"2019-06-13","close":5276.2676},{"date":"2019-06-14","close":5318.6812},{"date":"2019-06-17","close":5242.3369},{"date":"2019-06-18","close":5140.5439},{"date":"2019-06-19","close":5165.9917},{"date":"2019-06-20","close":5276.2676},{"date":"2019-06-21","close":5182.958},{"date":"2019-06-24","close":5174.4746},{"date":"2019-06-25","close":5174.4746},{"date":"2019-06-26","close":5174.4746},{"date":"2019-06-27","close":4979.3716},{"date":"2019-06-28","close":5021.7861},{"date":"2019-07-01","close":5089.6479},{"date":"2019-07-02","close":5055.7173},{"date":"2019-07-03","close":4953.9233},{"date":"2019-07-04","close":4886.0615},{"date":"2019-07-05","close":4919.9927},{"date":"2019-07-08","close":4495.855},{"date":"2019-07-09","close":4436.4756},{"date":"2019-07-10","close":4521.3037},{"date":"2019-07-11","close":4563.7173},{"date":"2019-07-12","close":4606.1309},{"date":"2019-07-15","close":4495.855},{"date":"2019-07-16","close":4682.4756},{"date":"2019-07-17","close":4495.855},{"date":"2019-07-18","close":4487.3726},{"date":"2019-07-19","close":4529.7866},{"date":"2019-07-22","close":4597.6489},{"date":"2019-07-23","close":4563.7173},{"date":"2019-07-24","close":4495.855},{"date":"2019-07-25","close":4368.6138},{"date":"2019-07-26","close":4317.7173},{"date":"2019-07-29","close":4037.7871},{"date":"2019-07-30","close":4054.7522},{"date":"2019-07-31","close":4080.2009},{"date":"2019-08-01","close":4029.304},{"date":"2019-08-02","close":3986.8906},{"date":"2019-08-05","close":3622.1328},{"date":"2019-08-06","close":3473.6843},{"date":"2019-08-07","close":3571.2363},{"date":"2019-08-08","close":3719.6838},{"date":"2019-08-09","close":3800.2703},{"date":"2019-08-12","close":3757.8564},{"date":"2019-08-13","close":3834.2009},{"date":"2019-08-14","close":3978.4077},{"date":"2019-08-16","close":3910.5466},{"date":"2019-08-19","close":3859.6494},{"date":"2019-08-20","close":3965.6831},{"date":"2019-08-21","close":4016.5801},{"date":"2019-08-22","close":3923.2705},{"date":"2019-08-23","close":3846.9253},{"date":"2019-08-26","close":3668.7878},{"date":"2019-08-27","close":3689.9949},{"date":"2019-08-28","close":3745.1326},{"date":"2019-08-29","close":3702.7188},{"date":"2019-08-30","close":3753.6155},{"date":"2019-09-02","close":3893.5806},{"date":"2019-09-03","close":3910.5466},{"date":"2019-09-04","close":3965.6831},{"date":"2019-09-05","close":4058.9941},{"date":"2019-09-06","close":4058.9941},{"date":"2019-09-09","close":4042.0283},{"date":"2019-09-10","close":3969.9253},{"date":"2019-09-11","close":4033.5454},{"date":"2019-09-16","close":4101.4072},{"date":"2019-09-17","close":4640.0625},{"date":"2019-09-18","close":4368.6138},{"date":"2019-09-19","close":4266.8213},{"date":"2019-09-20","close":4589.1655},{"date":"2019-09-23","close":4351.6489},{"date":"2019-09-24","close":4411.0283},{"date":"2019-09-25","close":4563.7173},{"date":"2019-09-26","close":4427.9941},{"date":"2019-09-27","close":4614.6138},{"date":"2019-09-30","close":4597.6489},{"date":"2019-10-01","close":4427.9941},{"date":"2019-10-02","close":4220.1665},{"date":"2019-10-04","close":4029.304},{"date":"2019-10-07","close":3986.8906},{"date":"2019-10-08","close":4020.8213},{"date":"2019-10-10","close":3952.9597},{"date":"2019-10-11","close":4003.8564},{"date":"2019-10-14","close":4105.6494},{"date":"2019-10-15","close":4118.3735},{"date":"2019-10-16","close":4190.4766},{"date":"2019-10-17","close":4283.7861},{"date":"2019-10-18","close":4211.6836},{"date":"2019-10-21","close":4190.4766},{"date":"2019-10-22","close":4198.9595},{"date":"2019-10-23","close":4109.8901},{"date":"2019-10-24","close":4088.6836},{"date":"2019-10-25","close":4063.2349},{"date":"2019-10-28","close":4283.7861},{"date":"2019-10-29","close":4292.27},{"date":"2019-10-30","close":4232.8906},{"date":"2019-10-31","close":4275.3037},{"date":"2019-11-01","close":4309.2349},{"date":"2019-11-04","close":4368.6138},{"date":"2019-11-05","close":4377.0967},{"date":"2019-11-06","close":4402.5454},{"date":"2019-11-07","close":4394.062},{"date":"2019-11-08","close":4309.2349},{"date":"2019-11-11","close":4368.6138},{"date":"2019-11-12","close":4360.1313},{"date":"2019-11-13","close":4402.5454},{"date":"2019-11-14","close":4343.1655},{"date":"2019-11-15","close":4402.5454},{"date":"2019-11-18","close":4461.9243},{"date":"2019-11-19","close":4411.0283},{"date":"2019-11-20","close":4283.7861},{"date":"2019-11-21","close":4169.27},{"date":"2019-11-22","close":4156.5454},{"date":"2019-11-25","close":4292.27},{"date":"2019-11-26","close":4360.1313},{"date":"2019-11-27","close":4334.6831},{"date":"2019-11-28","close":4317.7173},{"date":"2019-11-29","close":4275.3037},{"date":"2019-12-02","close":4266.8213},{"date":"2019-12-03","close":4258.3389},{"date":"2019-12-04","close":4122.6147},{"date":"2019-12-05","close":4063.2349},{"date":"2019-12-06","close":4088.6836},{"date":"2019-12-09","close":4092.9253},{"date":"2019-12-10","close":4088.6836},{"date":"2019-12-11","close":4075.9592},{"date":"2019-12-12","close":4143.8218},{"date":"2019-12-13","close":4190.4766},{"date":"2019-12-16","close":4317.7173},{"date":"2019-12-17","close":4275.3037},{"date":"2019-12-18","close":4275.3037},{"date":"2019-12-19","close":4249.8555},{"date":"2019-12-20","close":4220.1665},{"date":"2019-12-23","close":4131.0972},{"date":"2019-12-24","close":4067.4771},{"date":"2019-12-26","close":4109.8901},{"date":"2019-12-27","close":4170.5215},{"date":"2019-12-30","close":4218.1592},{"date":"2020-01-02","close":4270.1289},{"date":"2020-01-03","close":4274.459},{"date":"2020-01-06","close":4144.5366},{"date":"2020-01-07","close":4166.1904},{"date":"2020-01-08","close":3984.2986},{"date":"2020-01-09","close":4157.5288},{"date":"2020-01-10","close":4179.1826},{"date":"2020-01-13","close":4218.1592},{"date":"2020-01-14","close":4218.1592},{"date":"2020-01-15","close":4218.1592},{"date":"2020-01-16","close":4200.8364},{"date":"2020-01-17","close":4244.1436},{"date":"2020-01-20","close":4239.8135},{"date":"2020-01-21","close":4356.7432},{"date":"2020-01-22","close":4460.6816},{"date":"2020-01-23","close":4443.3589},{"date":"2020-01-28","close":4365.4053},{"date":"2020-01-29","close":4339.4209},{"date":"2020-01-30","close":4200.8364},{"date":"2020-01-31","close":4053.5908},{"date":"2020-02-03","close":4044.9285},{"date":"2020-02-04","close":4166.1904},{"date":"2020-02-05","close":4183.5132},{"date":"2020-02-06","close":4218.1592},{"date":"2020-02-07","close":4218.1592},{"date":"2020-02-10","close":4339.4209},{"date":"2020-02-11","close":4478.0054},{"date":"2020-02-12","close":4434.6973},{"date":"2020-02-13","close":4417.3745},{"date":"2020-02-14","close":4529.9736},{"date":"2020-02-17","close":4573.2817},{"date":"2020-02-18","close":4460.6816},{"date":"2020-02-19","close":4529.9736},{"date":"2020-02-20","close":4434.6973},{"date":"2020-02-21","close":4339.4209},{"date":"2020-02-24","close":4057.9209},{"date":"2020-02-25","close":4157.5288},{"date":"2020-02-26","close":4057.9209},{"date":"2020-02-27","close":3880.3601},{"date":"2020-02-28","close":3633.5068},{"date":"2020-03-02","close":3646.4993},{"date":"2020-03-03","close":3707.1299},{"date":"2020-03-04","close":3763.4294},{"date":"2020-03-05","close":4590.6045},{"date":"2020-03-06","close":3949.6523},{"date":"2020-03-09","close":3949.6523},{"date":"2020-03-10","close":3668.1528},{"date":"2020-03-11","close":3551.2222},{"date":"2020-03-12","close":3291.3765},{"date":"2020-03-13","close":2962.2393},{"date":"2020-03-16","close":2771.6858},{"date":"2020-03-17","close":2641.7629},{"date":"2020-03-18","close":2507.5098},{"date":"2020-03-19","close":2100.4182},{"date":"2020-03-20","close":2234.6716},{"date":"2020-03-23","close":2083.0952},{"date":"2020-03-24","close":2264.9868},{"date":"2020-03-25","close":2420.8945},{"date":"2020-03-26","close":2511.8403},{"date":"2020-03-27","close":2585.4631},{"date":"2020-03-30","close":2758.6938},{"date":"2020-03-31","close":2879.9548},{"date":"2020-04-01","close":2832.3167},{"date":"2020-04-02","close":2866.9624},{"date":"2020-04-03","close":2923.2627},{"date":"2020-04-06","close":3083.5002},{"date":"2020-04-07","close":3334.6846},{"date":"2020-04-08","close":3265.3926},{"date":"2020-04-09","close":3403.9768},{"date":"2020-04-10","close":3481.9304},{"date":"2020-04-13","close":3395.3152},{"date":"2020-04-14","close":3399.6458},{"date":"2020-04-16","close":3377.9922},{"date":"2020-04-17","close":3447.2844},{"date":"2020-04-20","close":3490.5916},{"date":"2020-04-21","close":3403.9768},{"date":"2020-04-22","close":3356.3384},{"date":"2020-04-23","close":3481.9304},{"date":"2020-04-24","close":3386.6533},{"date":"2020-04-27","close":3481.9304},{"date":"2020-04-28","close":3390.9841},{"date":"2020-04-29","close":3403.9768},{"date":"2020-05-04","close":3382.3228},{"date":"2020-05-06","close":3429.9614},{"date":"2020-05-07","close":3525.238},{"date":"2020-05-08","close":3737.4451},{"date":"2020-05-11","close":3694.1377},{"date":"2020-05-12","close":3616.1838},{"date":"2020-05-13","close":3603.1917},{"date":"2020-05-14","close":3533.8997},{"date":"2020-05-15","close":3503.584},{"date":"2020-05-18","close":3503.584},{"date":"2020-05-19","close":3663.8223},{"date":"2020-05-20","close":3724.4524},{"date":"2020-05-21","close":3750.4375},{"date":"2020-05-22","close":3750.4375},{"date":"2020-05-25","close":3863.0371},{"date":"2020-05-26","close":3884.6909},{"date":"2020-05-27","close":3819.7295},{"date":"2020-05-28","close":3728.7837},{"date":"2020-05-29","close":3672.4839},{"date":"2020-06-01","close":3789.4143},{"date":"2020-06-02","close":3776.4224},{"date":"2020-06-03","close":3746.1067},{"date":"2020-06-04","close":3837.053},{"date":"2020-06-05","close":3897.6829},{"date":"2020-06-08","close":3910.6755},{"date":"2020-06-09","close":3889.0217},{"date":"2020-06-10","close":3837.053},{"date":"2020-06-11","close":3802.4065},{"date":"2020-06-12","close":3637.8379},{"date":"2020-06-15","close":3360.6692},{"date":"2020-06-16","close":3720.1223},{"date":"2020-06-17","close":3694.1377},{"date":"2020-06-18","close":3646.4993},{"date":"2020-06-19","close":3620.5146},{"date":"2020-06-22","close":3655.1604},{"date":"2020-06-23","close":3611.8533},{"date":"2020-06-24","close":3559.8838},{"date":"2020-06-25","close":3525.238},{"date":"2020-06-26","close":3542.561},{"date":"2020-06-29","close":3421.2998},{"date":"2020-06-30","close":3464.6072},{"date":"2020-07-01","close":4503.9902},{"date":"2020-07-02","close":4452.0205},{"date":"2020-07-03","close":4460.6816},{"date":"2020-07-06","close":4382.7285},{"date":"2020-07-07","close":4252.8057},{"date":"2020-07-08","close":4109.8906},{"date":"2020-07-09","close":4105.5596},{"date":"2020-07-10","close":4001.6213},{"date":"2020-07-13","close":4075.2441},{"date":"2020-07-14","close":4096.8984},{"date":"2020-07-15","close":4092.5669},{"date":"2020-07-16","close":4036.2676},{"date":"2020-07-17","close":4079.575},{"date":"2020-07-20","close":4079.575},{"date":"2020-07-21","close":4096.8984},{"date":"2020-07-22","close":4057.9209},{"date":"2020-07-23","close":4096.8984},{"date":"2020-07-24","close":4101.229},{"date":"2020-07-27","close":4148.8672},{"date":"2020-07-28","close":4101.229},{"date":"2020-07-29","close":4010.283},{"date":"2020-07-30","close":4144.5366},{"date":"2020-07-31","close":4096.8984},{"date":"2020-08-03","close":4109.8906},{"date":"2020-08-04","close":4222.4902},{"date":"2020-08-05","close":4296.1133},{"date":"2020-08-06","close":4244.1436},{"date":"2020-08-07","close":4205.167},{"date":"2020-08-10","close":4226.8208},{"date":"2020-08-11","close":4252.8057},{"date":"2020-08-12","close":4187.8438},{"date":"2020-08-13","close":4313.436},{"date":"2020-08-14","close":4183.5132},{"date":"2020-08-18","close":3772.0908},{"date":"2020-08-19","close":3828.3914},{"date":"2020-08-20","close":3512.2456},{"date":"2020-08-21","close":3585.8687},{"date":"2020-08-24","close":3607.5222},{"date":"2020-08-25","close":3733.1143},{"date":"2020-08-26","close":3715.7913},{"date":"2020-08-27","close":3698.4685},{"date":"2020-08-28","close":3733.1143},{"date":"2020-08-31","close":3824.0608},{"date":"2020-09-01","close":3902.0139},{"date":"2020-09-02","close":3915.0059},{"date":"2020-09-03","close":3949.6523},{"date":"2020-09-04","close":3932.3293},{"date":"2020-09-07","close":4079.575},{"date":"2020-09-08","close":4018.9438},{"date":"2020-09-09","close":3992.9602},{"date":"2020-09-10","close":4044.9285},{"date":"2020-09-11","close":4079.575},{"date":"2020-09-14","close":4109.8906},{"date":"2020-09-15","close":4109.8906},{"date":"2020-09-16","close":4062.2522},{"date":"2020-09-17","close":4053.5908},{"date":"2020-09-18","close":4010.283},{"date":"2020-09-21","close":3854.3752},{"date":"2020-09-22","close":3715.7913},{"date":"2020-09-23","close":3767.7607},{"date":"2020-09-24","close":3659.4915},{"date":"2020-09-25","close":3711.4609},{"date":"2020-09-28","close":3906.3447},{"date":"2020-09-29","close":4049.2593},{"date":"2020-10-05","close":4122.8828},{"date":"2020-10-06","close":4244.1436},{"date":"2020-10-07","close":4244.1436},{"date":"2020-10-08","close":4763.8345},{"date":"2020-10-12","close":4755.1729},{"date":"2020-10-13","close":5066.9878},{"date":"2020-10-14","close":4885.0962},{"date":"2020-10-15","close":4815.8042},{"date":"2020-10-16","close":4607.9277},{"date":"2020-10-19","close":4564.6196},{"date":"2020-10-20","close":4460.6816},{"date":"2020-10-21","close":4521.3135},{"date":"2020-10-22","close":4400.0513},{"date":"2020-10-23","close":4339.4209},{"date":"2020-10-26","close":4356.7432},{"date":"2020-10-27","close":4244.1436},{"date":"2020-10-28","close":4408.7129},{"date":"2020-10-29","close":4486.6665},{"date":"2020-10-30","close":4356.7432},{"date":"2020-11-02","close":4417.3745},{"date":"2020-11-03","close":4659.8965},{"date":"2020-11-04","close":4547.2969},{"date":"2020-11-05","close":4642.5737},{"date":"2020-11-06","close":4573.2817},{"date":"2020-11-09","close":4599.2666},{"date":"2020-11-10","close":4607.9277},{"date":"2020-11-11","close":4642.5737},{"date":"2020-11-12","close":4729.189},{"date":"2020-11-13","close":4590.6045},{"date":"2020-11-16","close":4599.2666},{"date":"2020-11-17","close":4512.6514},{"date":"2020-11-18","close":4607.9277},{"date":"2020-11-19","close":4573.2817},{"date":"2020-11-20","close":4633.9126},{"date":"2020-11-23","close":4599.2666},{"date":"2020-11-24","close":4703.2041},{"date":"2020-11-25","close":4547.2969},{"date":"2020-11-26","close":4512.6514},{"date":"2020-11-27","close":4478.0054},{"date":"2020-11-30","close":4469.3433},{"date":"2020-12-01","close":4443.3589},{"date":"2020-12-02","close":4590.6045},{"date":"2020-12-03","close":4529.9736},{"date":"2020-12-04","close":4512.6514},{"date":"2020-12-07","close":4452.0205},{"date":"2020-12-08","close":4408.7129},{"date":"2020-12-09","close":4573.2817},{"date":"2020-12-10","close":4625.2505},{"date":"2020-12-11","close":4599.2666},{"date":"2020-12-14","close":4486.6665},{"date":"2020-12-15","close":4495.3281},{"date":"2020-12-16","close":4529.9736},{"date":"2020-12-17","close":4503.9902},{"date":"2020-12-18","close":4521.3135},{"date":"2020-12-21","close":4503.9902},{"date":"2020-12-22","close":4356.7432},{"date":"2020-12-23","close":4309.1055},{"date":"2020-12-24","close":4417.3745},{"date":"2020-12-28","close":4400.0513},{"date":"2020-12-29","close":4629.7725},{"date":"2020-12-30","close":4647.4438},{"date":"2021-01-04","close":4700.4565},{"date":"2021-01-05","close":4718.1265},{"date":"2021-01-06","close":4718.1265},{"date":"2021-01-07","close":5009.6968},{"date":"2021-01-08","close":4965.52},{"date":"2021-01-11","close":4762.3042},{"date":"2021-01-12","close":4903.6719},{"date":"2021-01-13","close":4939.0137},{"date":"2021-01-14","close":5071.5449},{"date":"2021-01-15","close":5000.8613},{"date":"2021-01-18","close":4779.9751},{"date":"2021-01-19","close":5009.6968},{"date":"2021-01-20","close":5045.0386},{"date":"2021-01-21","close":5151.0645},{"date":"2021-01-22","close":5327.7729},{"date":"2021-01-25","close":5257.0894},{"date":"2021-01-26","close":5486.8105},{"date":"2021-01-27","close":5380.7856},{"date":"2021-01-28","close":5018.5322},{"date":"2021-01-29","close":4691.6206},{"date":"2021-02-01","close":5018.5322},{"date":"2021-02-02","close":5416.1274},{"date":"2021-02-03","close":5469.1396},{"date":"2021-02-04","close":5398.4561},{"date":"2021-02-05","close":5407.292},{"date":"2021-02-08","close":5301.2666},{"date":"2021-02-09","close":5257.0894},{"date":"2021-02-10","close":5327.7729},{"date":"2021-02-15","close":5451.4692},{"date":"2021-02-16","close":5495.6465},{"date":"2021-02-17","close":5389.6211},{"date":"2021-02-18","close":5327.7729},{"date":"2021-02-19","close":5265.9253},{"date":"2021-02-22","close":5283.5957},{"date":"2021-02-23","close":5133.3931},{"date":"2021-02-24","close":4841.8232},{"date":"2021-02-25","close":5027.3677},{"date":"2021-02-26","close":4903.6719},{"date":"2021-03-02","close":4947.8486},{"date":"2021-03-03","close":4947.8486},{"date":"2021-03-04","close":4956.6841},{"date":"2021-03-05","close":4868.3296},{"date":"2021-03-08","close":4709.292},{"date":"2021-03-09","close":4620.9375},{"date":"2021-03-10","close":4559.0894},{"date":"2021-03-11","close":4682.7856},{"date":"2021-03-12","close":4788.811},{"date":"2021-03-15","close":4886.0005},{"date":"2021-03-16","close":4912.5073},{"date":"2021-03-17","close":5036.2031},{"date":"2021-03-18","close":5036.2031},{"date":"2021-03-19","close":5027.3677},{"date":"2021-03-22","close":5036.2031},{"date":"2021-03-23","close":4903.6719},{"date":"2021-03-24","close":5018.5322},{"date":"2021-03-25","close":5036.2031},{"date":"2021-03-26","close":5009.6968},{"date":"2021-03-29","close":4965.52},{"date":"2021-03-30","close":5053.874},{"date":"2021-03-31","close":6564.7358},{"date":"2021-04-01","close":6794.4565},{"date":"2021-04-02","close":6759.1152},{"date":"2021-04-05","close":7474.7852},{"date":"2021-04-06","close":7280.4062},{"date":"2021-04-07","close":7333.4185},{"date":"2021-04-08","close":7050.6841},{"date":"2021-04-09","close":6988.8359},{"date":"2021-04-12","close":7139.0391},{"date":"2021-04-13","close":6909.3174},{"date":"2021-04-14","close":6865.1406},{"date":"2021-04-15","close":7059.52},{"date":"2021-04-16","close":7033.0132},{"date":"2021-04-19","close":7236.229},{"date":"2021-04-20","close":7147.8745},{"date":"2021-04-21","close":7306.9121},{"date":"2021-04-22","close":7139.0391},{"date":"2021-04-23","close":7227.3936},{"date":"2021-04-26","close":7298.0767},{"date":"2021-04-27","close":7465.9507},{"date":"2021-04-28","close":7112.5327},{"date":"2021-04-29","close":6697.2666},{"date":"2021-04-30","close":6600.0767},{"date":"2021-05-03","close":6511.7227},{"date":"2021-05-04","close":6617.748},{"date":"2021-05-06","close":6759.1152},{"date":"2021-05-07","close":6803.2925},{"date":"2021-05-10","close":6767.9502},{"date":"2021-05-11","close":6617.748},{"date":"2021-05-12","close":6573.5703},{"date":"2021-05-13","close":6555.8999},{"date":"2021-05-14","close":6767.9502},{"date":"2021-05-17","close":6661.9253},{"date":"2021-05-18","close":6688.4312},{"date":"2021-05-20","close":6776.7852},{"date":"2021-05-21","close":6520.5576},{"date":"2021-05-24","close":6653.0894},{"date":"2021-05-25","close":6617.748},{"date":"2021-05-26","close":6626.5825},{"date":"2021-05-27","close":6591.2412},{"date":"2021-05-28","close":6494.0518},{"date":"2021-05-31","close":6582.4053},{"date":"2021-06-01","close":6670.7603},{"date":"2021-06-02","close":6732.6084},{"date":"2021-06-03","close":6803.2925},{"date":"2021-06-04","close":6829.7983},{"date":"2021-06-07","close":6750.2793},{"date":"2021-06-08","close":6750.2793},{"date":"2021-06-09","close":6644.2539},{"date":"2021-06-10","close":6785.6216},{"date":"2021-06-11","close":6803.2925},{"date":"2021-06-14","close":6803.2925},{"date":"2021-06-15","close":6953.4946},{"date":"2021-06-16","close":6944.6587},{"date":"2021-06-17","close":7006.5068},{"date":"2021-06-18","close":6909.3174},{"date":"2021-06-21","close":6812.1279},{"date":"2021-06-22","close":6829.7983},{"date":"2021-06-23","close":6900.4819},{"date":"2021-06-24","close":6918.1528},{"date":"2021-06-25","close":6971.166},{"date":"2021-06-28","close":7041.8491},{"date":"2021-06-29","close":7041.8491},{"date":"2021-06-30","close":7147.8745},{"date":"2021-07-01","close":7121.3682},{"date":"2021-07-02","close":7236.229},{"date":"2021-07-05","close":7156.71},{"date":"2021-07-06","close":7024.1787},{"date":"2021-07-07","close":6900.4819},{"date":"2021-07-08","close":6626.5825},{"date":"2021-07-09","close":6379.1909},{"date":"2021-07-12","close":6485.2158},{"date":"2021-07-13","close":6688.4312},{"date":"2021-07-14","close":7015.3433},{"date":"2021-07-15","close":7209.7227},{"date":"2021-07-16","close":7271.5708},{"date":"2021-07-19","close":7068.3555},{"date":"2021-07-20","close":7059.52},{"date":"2021-07-21","close":6865.1406},{"date":"2021-07-22","close":6926.9883},{"date":"2021-07-23","close":7006.5068},{"date":"2021-07-26","close":6750.2793},{"date":"2021-07-27","close":6741.4438},{"date":"2021-07-28","close":6582.4053},{"date":"2021-07-29","close":6679.5957},{"date":"2021-07-30","close":6820.9634},{"date":"2021-08-02","close":6865.1406},{"date":"2021-08-03","close":6776.7852},{"date":"2021-08-04","close":6909.3174},{"date":"2021-08-05","close":7351.0894},{"date":"2021-08-06","close":7165.5459},{"date":"2021-08-09","close":7236.229},{"date":"2021-08-10","close":6971.166},{"date":"2021-08-11","close":6935.8232},{"date":"2021-08-12","close":6706.1021},{"date":"2021-08-13","close":6476.3804},{"date":"2021-08-17","close":6087.6211},{"date":"2021-08-18","close":6043.4438},{"date":"2021-08-19","close":5778.3804},{"date":"2021-08-20","close":5637.0132},{"date":"2021-08-23","close":5875.5703},{"date":"2021-08-24","close":6114.1274},{"date":"2021-08-25","close":6052.2793},{"date":"2021-08-26","close":6052.2793},{"date":"2021-08-27","close":6052.2793},{"date":"2021-08-30","close":6069.9497},{"date":"2021-08-31","close":6061.1143},{"date":"2021-09-01","close":6202.4824},{"date":"2021-09-02","close":6264.3301},{"date":"2021-09-03","close":6290.8364},{"date":"2021-09-06","close":6573.5703},{"date":"2021-09-07","close":6485.2158},{"date":"2021-09-08","close":6467.5449},{"date":"2021-09-09","close":6573.5703},{"date":"2021-09-10","close":6706.1021},{"date":"2021-09-13","close":6388.0259},{"date":"2021-09-14","close":6449.8745},{"date":"2021-09-15","close":6441.0391},{"date":"2021-09-16","close":6396.8618},{"date":"2021-09-17","close":6467.5449},{"date":"2021-09-23","close":6370.355},{"date":"2021-09-24","close":6405.6973},{"date":"2021-09-27","close":6511.7227},{"date":"2021-09-28","close":6282.0005},{"date":"2021-09-29","close":6140.6343},{"date":"2021-09-30","close":6158.3047},{"date":"2021-10-01","close":5893.2412},{"date":"2021-10-05","close":5813.7222},{"date":"2021-10-06","close":5619.3423},{"date":"2021-10-07","close":5725.3682},{"date":"2021-10-08","close":5787.2163},{"date":"2021-10-12","close":5637.0132},{"date":"2021-10-13","close":5681.1904},{"date":"2021-10-14","close":5813.7222},{"date":"2021-10-15","close":6034.6084},{"date":"2021-10-18","close":6096.457},{"date":"2021-10-19","close":6175.9751},{"date":"2021-10-20","close":6184.811},{"date":"2021-10-21","close":6131.7979},{"date":"2021-10-22","close":6052.2793},{"date":"2021-10-25","close":6034.6084},{"date":"2021-10-26","close":6131.7979},{"date":"2021-10-27","close":6096.457},{"date":"2021-10-28","close":6184.811},{"date":"2021-10-29","close":6114.1274},{"date":"2021-11-01","close":6043.4438},{"date":"2021-11-02","close":6061.1143},{"date":"2021-11-03","close":5955.0889},{"date":"2021-11-04","close":5893.2412},{"date":"2021-11-05","close":5831.3931},{"date":"2021-11-08","close":5760.7095},{"date":"2021-11-09","close":5743.0391},{"date":"2021-11-10","close":5601.6719},{"date":"2021-11-11","close":5584.0015},{"date":"2021-11-12","close":5707.6968},{"date":"2021-11-15","close":5804.8867},{"date":"2021-11-16","close":5849.064},{"date":"2021-11-17","close":5866.7354},{"date":"2021-11-18","close":5857.8999},{"date":"2021-11-19","close":5946.2539},{"date":"2021-11-22","close":6025.7729},{"date":"2021-11-23","close":6008.1021},{"date":"2021-11-24","close":5963.9248},{"date":"2021-11-25","close":5919.7476},{"date":"2021-11-26","close":5751.874},{"date":"2021-11-29","close":5460.3047},{"date":"2021-11-30","close":5071.5449},{"date":"2021-12-01","close":5239.4185},{"date":"2021-12-02","close":5407.292},{"date":"2021-12-03","close":5495.6465},{"date":"2021-12-06","close":5575.1655},{"date":"2021-12-07","close":5575.1655},{"date":"2021-12-08","close":5522.1528},{"date":"2021-12-09","close":5584.0015},{"date":"2021-12-10","close":5566.3301},{"date":"2021-12-13","close":5601.6719},{"date":"2021-12-14","close":5548.6592},{"date":"2021-12-15","close":5584.0015},{"date":"2021-12-16","close":5654.6841},{"date":"2021-12-17","close":5654.6841},{"date":"2021-12-20","close":5548.6592},{"date":"2021-12-21","close":5557.4951},{"date":"2021-12-22","close":5663.519},{"date":"2021-12-23","close":5654.6841},{"date":"2021-12-24","close":5716.5322},{"date":"2021-12-27","close":5716.5322},{"date":"2021-12-28","close":5707.6968},{"date":"2021-12-29","close":5815.3887},{"date":"2021-12-30","close":5887.1846},{"date":"2022-01-03","close":6680.0},{"date":"2022-01-04","close":5985.9023},{"date":"2022-01-05","close":5860.2612},{"date":"2022-01-06","close":5761.5435},{"date":"2022-01-07","close":5860.2612},{"date":"2022-01-10","close":5851.2871},{"date":"2022-01-11","close":5671.7998},{"date":"2022-01-12","close":6030.7739},{"date":"2022-01-13","close":5941.0303},{"date":"2022-01-14","close":7717.9546},{"date":"2022-01-17","close":7852.5708},{"date":"2022-01-18","close":7332.0571},{"date":"2022-01-19","close":7233.3389},{"date":"2022-01-20","close":7341.0312},{"date":"2022-01-21","close":7260.2622},{"date":"2022-01-24","close":6901.2876},{"date":"2022-01-25","close":6623.082},{"date":"2022-01-26","close":6623.082},{"date":"2022-01-27","close":6569.2358},{"date":"2022-01-28","close":6739.749},{"date":"2022-02-03","close":6739.749},{"date":"2022-02-04","close":6766.6724},{"date":"2022-02-07","close":6748.7231},{"date":"2022-02-08","close":6748.7231},{"date":"2022-02-09","close":6748.7231},{"date":"2022-02-10","close":6793.5952},{"date":"2022-02-11","close":6551.2876},{"date":"2022-02-14","close":6255.1328},{"date":"2022-02-15","close":6057.6973},{"date":"2022-02-16","close":6623.082},{"date":"2022-02-17","close":6479.4922},{"date":"2022-02-18","close":6641.0312},{"date":"2022-02-21","close":6641.0312},{"date":"2022-02-22","close":6641.0312},{"date":"2022-02-23","close":6641.0312},{"date":"2022-02-24","close":6326.9282},{"date":"2022-02-25","close":6443.5952},{"date":"2022-02-28","close":6443.5952},{"date":"2022-03-02","close":6596.1597},{"date":"2022-03-03","close":6748.7231},{"date":"2022-03-04","close":6748.7231},{"date":"2022-03-07","close":6488.4668},{"date":"2022-03-08","close":6371.7998},{"date":"2022-03-10","close":6371.7998},{"date":"2022-03-11","close":6371.7998},{"date":"2022-03-14","close":6344.877},{"date":"2022-03-15","close":6344.877},{"date":"2022-03-16","close":6344.877},{"date":"2022-03-17","close":6344.877},{"date":"2022-03-18","close":6775.647},{"date":"2022-03-21","close":6775.647},{"date":"2022-03-22","close":6793.5952},{"date":"2022-03-23","close":6793.5952},{"date":"2022-03-24","close":6793.5952},{"date":"2022-03-25","close":6784.6211},{"date":"2022-03-28","close":6829.4927},{"date":"2022-03-29","close":6739.749},{"date":"2022-03-30","close":6694.8774},{"date":"2022-03-31","close":6811.5435},{"date":"2022-04-01","close":6641.0312},{"date":"2022-04-04","close":6587.1846},{"date":"2022-04-05","close":6605.1338},{"date":"2022-04-06","close":6407.6973},{"date":"2022-04-07","close":7583.3394},{"date":"2022-04-08","close":6614.1074},{"date":"2022-04-11","close":6614.1074},{"date":"2022-04-12","close":6506.415},{"date":"2022-04-13","close":6533.3389},{"date":"2022-04-14","close":6721.7998},{"date":"2022-04-15","close":6721.7998},{"date":"2022-04-18","close":6802.5698},{"date":"2022-04-19","close":6775.647},{"date":"2022-04-20","close":6757.6978},{"date":"2022-04-21","close":6883.3394},{"date":"2022-04-22","close":6775.647},{"date":"2022-04-25","close":6623.082},{"date":"2022-04-26","close":6784.6211},{"date":"2022-04-27","close":6685.9028},{"date":"2022-04-28","close":6596.1597},{"date":"2022-04-29","close":6578.2104},{"date":"2022-05-02","close":6667.9546},{"date":"2022-05-03","close":6685.9028},{"date":"2022-05-04","close":6703.8516},{"date":"2022-05-06","close":6497.4414},{"date":"2022-05-09","close":7030.0},{"date":"2022-05-10","close":6183.3384},{"date":"2022-05-11","close":6165.3896},{"date":"2022-05-12","close":5923.0815},{"date":"2022-05-13","close":6057.6973},{"date":"2022-05-16","close":5932.0557},{"date":"2022-05-17","close":5950.0044},{"date":"2022-05-18","close":5976.9277},{"date":"2022-05-19","close":5797.4404},{"date":"2022-05-20","close":5824.3638},{"date":"2022-05-23","close":6021.7993},{"date":"2022-05-24","close":5878.21},{"date":"2022-05-25","close":5941.0303},{"date":"2022-05-26","close":5860.2612},{"date":"2022-05-27","close":6111.5435},{"date":"2022-05-30","close":6138.4663},{"date":"2022-05-31","close":6147.4404},{"date":"2022-06-02","close":6120.5176},{"date":"2022-06-03","close":6102.5693},{"date":"2022-06-07","close":6012.8252},{"date":"2022-06-08","close":6012.8252},{"date":"2022-06-09","close":6075.646},{"date":"2022-06-10","close":5994.877},{"date":"2022-06-13","close":5635.9019},{"date":"2022-06-14","close":5420.5171},{"date":"2022-06-15","close":5187.1841},{"date":"2022-06-16","close":5456.415},{"date":"2022-06-17","close":5420.5171},{"date":"2022-06-20","close":4962.8242},{"date":"2022-06-21","close":5178.2095},{"date":"2022-06-22","close":5151.2861},{"date":"2022-06-23","close":4729.4907},{"date":"2022-06-24","close":4855.1318},{"date":"2022-06-27","close":5034.6191},{"date":"2022-06-28","close":5007.6963},{"date":"2022-06-29","close":5034.6191},{"date":"2022-06-30","close":4846.1577},{"date":"2022-07-01","close":4666.6704},{"date":"2022-07-04","close":4594.8755},{"date":"2022-07-05","close":4783.3374},{"date":"2022-07-06","close":4729.4907},{"date":"2022-07-07","close":4864.1064},{"date":"2022-07-08","close":4917.9521},{"date":"2022-07-11","close":4980.7734},{"date":"2022-07-12","close":4720.5161},{"date":"2022-07-13","close":4738.4653},{"date":"2022-07-14","close":4738.4653},{"date":"2022-07-15","close":4693.5933},{"date":"2022-07-18","close":4801.2861},{"date":"2022-07-19","close":4882.0557},{"date":"2022-07-20","close":4891.0298},{"date":"2022-07-21","close":4953.8501},{"date":"2022-07-22","close":4908.979},{"date":"2022-07-25","close":4917.9521},{"date":"2022-07-26","close":4944.876},{"date":"2022-07-27","close":5016.6709},{"date":"2022-07-28","close":4971.7988},{"date":"2022-07-29","close":5016.6709},{"date":"2022-08-01","close":5034.6191},{"date":"2022-08-02","close":5034.6191},{"date":"2022-08-03","close":5061.5425},{"date":"2022-08-04","close":5115.3887},{"date":"2022-08-05","close":5115.3887},{"date":"2022-08-08","close":5106.4146},{"date":"2022-08-09","close":5034.6191},{"date":"2022-08-10","close":4962.8242},{"date":"2022-08-11","close":5088.4658},{"date":"2022-08-12","close":5043.5938},{"date":"2022-08-16","close":5079.4917},{"date":"2022-08-17","close":5007.6963},{"date":"2022-08-18","close":4908.979},{"date":"2022-08-19","close":4926.9268},{"date":"2022-08-22","close":4702.5679},{"date":"2022-08-23","close":4594.8755},{"date":"2022-08-24","close":4666.6704},{"date":"2022-08-25","close":4855.1318},{"date":"2022-08-26","close":4783.3374},{"date":"2022-08-29","close":4621.7983},{"date":"2022-08-30","close":4702.5679},{"date":"2022-08-31","close":4711.5425},{"date":"2022-09-01","close":4585.9009},{"date":"2022-09-02","close":4541.0293},{"date":"2022-09-05","close":4478.2085},{"date":"2022-09-06","close":4603.8501},{"date":"2022-09-07","close":4482.6958},{"date":"2022-09-08","close":4532.0547},{"date":"2022-09-13","close":4657.6963},{"date":"2022-09-14","close":4550.0039},{"date":"2022-09-15","close":4550.0039},{"date":"2022-09-16","close":4523.0801},{"date":"2022-09-19","close":4442.3115},{"date":"2022-09-20","close":4446.7979},{"date":"2022-09-21","close":4478.2085},{"date":"2022-09-22","close":4424.3623},{"date":"2022-09-23","close":4307.6963},{"date":"2022-09-26","close":3930.7725},{"date":"2022-09-27","close":3885.9006},{"date":"2022-09-28","close":3697.439},{"date":"2022-09-29","close":3683.9773},{"date":"2022-09-30","close":3625.6438},{"date":"2022-10-04","close":3760.2595},{"date":"2022-10-05","close":3773.7209},{"date":"2022-10-06","close":3903.8496},{"date":"2022-10-07","close":3930.7725},{"date":"2022-10-11","close":3710.9004},{"date":"2022-10-12","close":3706.4133},{"date":"2022-10-13","close":3500.0032},{"date":"2022-10-14","close":3661.5415},{"date":"2022-10-17","close":3683.9773},{"date":"2022-10-18","close":3850.0029},{"date":"2022-10-19","close":3854.4902},{"date":"2022-10-20","close":3818.593},{"date":"2022-10-21","close":3805.1313},{"date":"2022-10-24","close":4729.4907},{"date":"2022-10-25","close":4908.979},{"date":"2022-10-26","close":4639.7476},{"date":"2022-10-27","close":4837.1831},{"date":"2022-10-28","close":4576.9272},{"date":"2022-10-31","close":4693.5933},{"date":"2022-11-01","close":4711.5425},{"date":"2022-11-02","close":4675.645},{"date":"2022-11-03","close":4648.7217},{"date":"2022-11-04","close":4666.6704},{"date":"2022-11-07","close":4846.1577},{"date":"2022-11-08","close":4819.2344},{"date":"2022-11-09","close":4855.1318},{"date":"2022-11-10","close":4738.4653},{"date":"2022-11-11","close":4801.2861},{"date":"2022-11-14","close":4738.4653},{"date":"2022-11-15","close":4810.2603},{"date":"2022-11-16","close":4846.1577},{"date":"2022-11-17","close":4720.5161},{"date":"2022-11-18","close":4801.2861},{"date":"2022-11-21","close":4639.7476},{"date":"2022-11-22","close":4505.1323},{"date":"2022-11-23","close":4585.9009},{"date":"2022-11-24","close":4756.4141},{"date":"2022-11-25","close":4639.7476},{"date":"2022-11-28","close":4648.7217},{"date":"2022-11-29","close":4585.9009},{"date":"2022-11-30","close":4576.9272},{"date":"2022-12-01","close":4621.7983},{"date":"2022-12-02","close":4648.7217},{"date":"2022-12-05","close":4684.6196},{"date":"2022-12-06","close":4594.8755},{"date":"2022-12-07","close":4576.9272},{"date":"2022-12-08","close":4424.3623},{"date":"2022-12-09","close":4460.2603},{"date":"2022-12-12","close":4433.3364},{"date":"2022-12-13","close":4410.9014},{"date":"2022-12-14","close":4558.978},{"date":"2022-12-15","close":4523.0801},{"date":"2022-12-16","close":4446.7979},{"date":"2022-12-19","close":4415.3882},{"date":"2022-12-20","close":4150.6445},{"date":"2022-12-21","close":4168.5933},{"date":"2022-12-22","close":4343.5933},{"date":"2022-12-23","close":4186.5425},{"date":"2022-12-26","close":4141.6699},{"date":"2022-12-27","close":4146.1567},{"date":"2022-12-28","close":4150.7437},{"date":"2022-12-29","close":4022.3228},{"date":"2023-01-02","close":4031.4956},{"date":"2023-01-03","close":4068.1875},{"date":"2023-01-04","close":4205.7812},{"date":"2023-01-05","close":4219.5405},{"date":"2023-01-06","close":4325.0288},{"date":"2023-01-09","close":4398.4126},{"date":"2023-01-10","close":4480.9683},{"date":"2023-01-11","close":4806.6064},{"date":"2023-01-12","close":4650.6675},{"date":"2023-01-13","close":4632.3213},{"date":"2023-01-16","close":4632.3213},{"date":"2023-01-17","close":4577.2842},{"date":"2023-01-18","close":4586.457},{"date":"2023-01-19","close":4623.1484},{"date":"2023-01-20","close":4632.3213},{"date":"2023-01-25","close":4714.8779},{"date":"2023-01-26","close":4724.0508},{"date":"2023-01-27","close":4788.2612},{"date":"2023-01-30","close":4797.4336},{"date":"2023-01-31","close":4870.8174},{"date":"2023-02-01","close":4769.915},{"date":"2023-02-02","close":4889.1636},{"date":"2023-02-03","close":4852.4717},{"date":"2023-02-06","close":4861.6445},{"date":"2023-02-07","close":4944.2002},{"date":"2023-02-08","close":4861.6445},{"date":"2023-02-09","close":4898.3364},{"date":"2023-02-10","close":4953.3735},{"date":"2023-02-13","close":5017.5845},{"date":"2023-02-14","close":5045.1025},{"date":"2023-02-15","close":4916.6821},{"date":"2023-02-16","close":5026.7568},{"date":"2023-02-17","close":4907.5093},{"date":"2023-02-20","close":4925.8545},{"date":"2023-02-21","close":5081.7944},{"date":"2023-02-22","close":4962.5464},{"date":"2023-02-23","close":4953.3735},{"date":"2023-02-24","close":4925.8545},{"date":"2023-02-27","close":4824.9526},{"date":"2023-02-28","close":4962.5464},{"date":"2023-03-02","close":4870.8174},{"date":"2023-03-03","close":4944.2002},{"date":"2023-03-06","close":5035.9297},{"date":"2023-03-07","close":5045.1025},{"date":"2023-03-08","close":4962.5464},{"date":"2023-03-09","close":4879.9907},{"date":"2023-03-10","close":4733.2236},{"date":"2023-03-13","close":4632.3213},{"date":"2023-03-14","close":4439.6904},{"date":"2023-03-15","close":4568.1113},{"date":"2023-03-16","close":4558.9385},{"date":"2023-03-17","close":4696.5317},{"date":"2023-03-20","close":4751.5698},{"date":"2023-03-21","close":4760.7422},{"date":"2023-03-22","close":4724.0508},{"date":"2023-03-23","close":4760.7422},{"date":"2023-03-24","close":4843.2988},{"date":"2023-03-27","close":4797.4336},{"date":"2023-03-28","close":4879.9907},{"date":"2023-03-29","close":4898.3364},{"date":"2023-03-30","close":4971.7192},{"date":"2023-03-31","close":4925.8545},{"date":"2023-04-03","close":4898.3364},{"date":"2023-04-04","close":4861.6445},{"date":"2023-04-05","close":4870.8174},{"date":"2023-04-06","close":4751.5698},{"date":"2023-04-07","close":5173.5234},{"date":"2023-04-10","close":5072.6216},{"date":"2023-04-11","close":5081.7944},{"date":"2023-04-12","close":5191.8696},{"date":"2023-04-13","close":5210.2153},{"date":"2023-04-14","close":5182.6963},{"date":"2023-04-17","close":5219.3882},{"date":"2023-04-18","close":5054.2759},{"date":"2023-04-19","close":5136.8315},{"date":"2023-04-20","close":4990.0654},{"date":"2023-04-21","close":4980.8921},{"date":"2023-04-24","close":4898.3364},{"date":"2023-04-25","close":4861.6445},{"date":"2023-04-26","close":4797.4336},{"date":"2023-04-27","close":4779.0884},{"date":"2023-04-28","close":4687.3589},{"date":"2023-05-02","close":4733.2236},{"date":"2023-05-03","close":4751.5698},{"date":"2023-05-04","close":4788.2612},{"date":"2023-05-08","close":4852.4717},{"date":"2023-05-09","close":4788.2612},{"date":"2023-05-10","close":4788.2612},{"date":"2023-05-11","close":4852.4717},{"date":"2023-05-12","close":4953.3735},{"date":"2023-05-15","close":4861.6445},{"date":"2023-05-16","close":4944.2002},{"date":"2023-05-17","close":5035.9297},{"date":"2023-05-18","close":5127.6592},{"date":"2023-05-19","close":5146.0044},{"date":"2023-05-22","close":5274.4253},{"date":"2023-05-23","close":5219.3882},{"date":"2023-05-24","close":5072.6216},{"date":"2023-05-25","close":5045.1025},{"date":"2023-05-26","close":5100.1401},{"date":"2023-05-30","close":5292.7715},{"date":"2023-05-31","close":5246.9062},{"date":"2023-06-01","close":5329.4634},{"date":"2023-06-02","close":5237.7344},{"date":"2023-06-05","close":5219.3882},{"date":"2023-06-07","close":5146.0044},{"date":"2023-06-08","close":5164.3506},{"date":"2023-06-09","close":5118.4858},{"date":"2023-06-12","close":5173.5234},{"date":"2023-06-13","close":5127.6592},{"date":"2023-06-14","close":5109.313},{"date":"2023-06-15","close":5100.1401},{"date":"2023-06-16","close":5136.8315},{"date":"2023-06-19","close":5072.6216},{"date":"2023-06-20","close":5063.4487},{"date":"2023-06-21","close":4916.6821},{"date":"2023-06-22","close":4907.5093},{"date":"2023-06-23","close":4898.3364},{"date":"2023-06-26","close":4907.5093},{"date":"2023-06-27","close":4980.8921},{"date":"2023-06-28","close":4944.2002},{"date":"2023-06-29","close":4806.6064},{"date":"2023-06-30","close":4797.4336},{"date":"2023-07-03","close":4852.4717},{"date":"2023-07-04","close":4815.7798},{"date":"2023-07-05","close":4724.0508},{"date":"2023-07-06","close":4604.8027},{"date":"2023-07-07","close":4531.4194},{"date":"2023-07-10","close":4480.9683},{"date":"2023-07-11","close":4531.4194},{"date":"2023-07-12","close":4554.3521},{"date":"2023-07-13","close":4632.3213},{"date":"2023-07-14","close":4632.3213},{"date":"2023-07-17","close":4769.915},{"date":"2023-07-18","close":4696.5317},{"date":"2023-07-19","close":4595.6299},{"date":"2023-07-20","close":4797.4336},{"date":"2023-07-21","close":4705.7051},{"date":"2023-07-24","close":4453.4497},{"date":"2023-07-25","close":4256.2319},{"date":"2023-07-26","close":3990.2178},{"date":"2023-07-27","close":4164.5029},{"date":"2023-07-28","close":4357.1338},{"date":"2023-07-31","close":4366.3071},{"date":"2023-08-01","close":4389.2397},{"date":"2023-08-02","close":4343.375},{"date":"2023-08-03","close":4315.856},{"date":"2023-08-04","close":4320.4424},{"date":"2023-08-07","close":4292.9238},{"date":"2023-08-08","close":4843.2988},{"date":"2023-08-09","close":4843.2988},{"date":"2023-08-10","close":4522.2466},{"date":"2023-08-11","close":4480.9683},{"date":"2023-08-14","close":4613.9756},{"date":"2023-08-16","close":4540.5928},{"date":"2023-08-17","close":4311.2695},{"date":"2023-08-18","close":4393.8257},{"date":"2023-08-21","close":4678.1865},{"date":"2023-08-22","close":4586.457},{"date":"2023-08-23","close":4641.4946},{"date":"2023-08-24","close":4714.8779},{"date":"2023-08-25","close":4595.6299},{"date":"2023-08-28","close":4705.7051},{"date":"2023-08-29","close":4742.397},{"date":"2023-08-30","close":4760.7422},{"date":"2023-08-31","close":4623.1484},{"date":"2023-09-01","close":4696.5317},{"date":"2023-09-04","close":4760.7422},{"date":"2023-09-05","close":4687.3589},{"date":"2023-09-06","close":4659.8403},{"date":"2023-09-07","close":4554.3521},{"date":"2023-09-08","close":4508.4873},{"date":"2023-09-11","close":4462.6226},{"date":"2023-09-12","close":4370.8936},{"date":"2023-09-13","close":4302.0967},{"date":"2023-09-14","close":4453.4497},{"date":"2023-09-15","close":4458.0356},{"date":"2023-09-18","close":4476.3818},{"date":"2023-09-19","close":4425.9312},{"date":"2023-09-20","close":4402.999},{"date":"2023-09-21","close":4274.5776},{"date":"2023-09-22","close":4247.0591},{"date":"2023-09-25","close":4205.7812},{"date":"2023-09-26","close":4178.2622},{"date":"2023-09-27","close":4196.6079},{"date":"2023-10-04","close":4109.4658},{"date":"2023-10-05","close":4049.8418},{"date":"2023-10-06","close":4224.127},{"date":"2023-10-10","close":4127.811},{"date":"2023-10-11","close":4224.127},{"date":"2023-10-12","close":4187.4351},{"date":"2023-10-13","close":4164.5029},{"date":"2023-10-16","close":4059.0146},{"date":"2023-10-17","close":4169.0894},{"date":"2023-10-18","close":4196.6079},{"date":"2023-10-19","close":4095.7058},{"date":"2023-10-20","close":4036.082},{"date":"2023-10-23","close":4026.9092},{"date":"2023-10-24","close":4159.9165},{"date":"2023-10-25","close":4036.082},{"date":"2023-10-26","close":3898.4885},{"date":"2023-10-27","close":3852.624},{"date":"2023-10-30","close":3843.4512},{"date":"2023-10-31","close":3751.7217},{"date":"2023-11-01","close":3774.6541},{"date":"2023-11-02","close":3985.6311},{"date":"2023-11-03","close":4054.4282},{"date":"2023-11-06","close":4045.2549},{"date":"2023-11-07","close":3990.2178},{"date":"2023-11-08","close":4008.563},{"date":"2023-11-09","close":3990.2178},{"date":"2023-11-10","close":4026.9092},{"date":"2023-11-13","close":3962.699},{"date":"2023-11-14","close":4036.082},{"date":"2023-11-15","close":4081.9465},{"date":"2023-11-16","close":4086.533},{"date":"2023-11-17","close":4136.9839},{"date":"2023-11-20","close":4136.9839},{"date":"2023-11-21","close":4192.022},{"date":"2023-11-22","close":4146.1567},{"date":"2023-11-23","close":4114.0518},{"date":"2023-11-24","close":4159.9165},{"date":"2023-11-27","close":4127.811},{"date":"2023-11-28","close":4169.0894},{"date":"2023-11-29","close":4169.0894},{"date":"2023-11-30","close":4164.5029},{"date":"2023-12-01","close":4219.5405},{"date":"2023-12-04","close":4237.8862},{"date":"2023-12-05","close":4219.5405},{"date":"2023-12-06","close":4201.1948},{"date":"2023-12-07","close":4187.4351},{"date":"2023-12-08","close":4265.4053},{"date":"2023-12-11","close":4329.6157},{"date":"2023-12-12","close":4384.6528},{"date":"2023-12-13","close":4402.999},{"date":"2023-12-14","close":4311.2695},{"date":"2023-12-15","close":4292.9238},{"date":"2023-12-18","close":4325.0288},{"date":"2023-12-19","close":4366.3071},{"date":"2023-12-20","close":4325.0288},{"date":"2023-12-21","close":4233.2998},{"date":"2023-12-22","close":4283.7505},{"date":"2023-12-26","close":4224.127},{"date":"2023-12-27","close":4641.3828},{"date":"2023-12-28","close":4449.1636},{"date":"2024-01-02","close":4627.3179},{"date":"2024-01-03","close":4547.6172},{"date":"2024-01-04","close":4641.3828},{"date":"2024-01-05","close":4791.4072},{"date":"2024-01-08","close":4772.6543},{"date":"2024-01-09","close":4772.6543},{"date":"2024-01-10","close":4641.3828},{"date":"2024-01-11","close":4664.8237},{"date":"2024-01-12","close":4688.2651},{"date":"2024-01-15","close":4589.8115},{"date":"2024-01-16","close":4477.293},{"date":"2024-01-17","close":4421.0342},{"date":"2024-01-18","close":4505.4229},{"date":"2024-01-19","close":4566.3706},{"date":"2024-01-22","close":4697.6421},{"date":"2024-01-23","close":4674.2002},{"date":"2024-01-24","close":4660.1357},{"date":"2024-01-25","close":4725.7715},{"date":"2024-01-26","close":4669.5122},{"date":"2024-01-29","close":4505.4229},{"date":"2024-01-30","close":4505.4229},{"date":"2024-01-31","close":4463.2285},{"date":"2024-02-01","close":4425.7227},{"date":"2024-02-02","close":4500.7349},{"date":"2024-02-05","close":4505.4229},{"date":"2024-02-06","close":4514.7993},{"date":"2024-02-07","close":4477.293},{"date":"2024-02-08","close":4510.1113},{"date":"2024-02-13","close":4528.8643},{"date":"2024-02-14","close":4575.7471},{"date":"2024-02-15","close":4594.5},{"date":"2024-02-16","close":4575.7471},{"date":"2024-02-19","close":4594.5},{"date":"2024-02-20","close":4580.4351},{"date":"2024-02-21","close":4585.1235},{"date":"2024-02-22","close":4646.0708},{"date":"2024-02-23","close":4603.8765},{"date":"2024-02-26","close":4505.4229},{"date":"2024-02-27","close":4472.605},{"date":"2024-02-28","close":4477.293},{"date":"2024-02-29","close":4425.7227},{"date":"2024-03-04","close":4533.5522},{"date":"2024-03-05","close":4510.1113},{"date":"2024-03-06","close":4467.9165},{"date":"2024-03-07","close":4411.6577},{"date":"2024-03-08","close":4406.9692},{"date":"2024-03-11","close":4411.6577},{"date":"2024-03-12","close":4369.4634},{"date":"2024-03-13","close":4388.2163},{"date":"2024-03-14","close":4383.5278},{"date":"2024-03-15","close":4369.4634},{"date":"2024-03-18","close":4331.957},{"date":"2024-03-19","close":4331.957},{"date":"2024-03-20","close":4336.645},{"date":"2024-03-21","close":4369.4634},{"date":"2024-03-22","close":4346.022},{"date":"2024-03-25","close":4299.1392},{"date":"2024-03-26","close":4336.645},{"date":"2024-03-27","close":4228.8154},{"date":"2024-03-28","close":4238.1919},{"date":"2024-03-29","close":4271.0093},{"date":"2024-04-01","close":4308.5156},{"date":"2024-04-02","close":4308.5156},{"date":"2024-04-03","close":4228.8154},{"date":"2024-04-04","close":4308.5156},{"date":"2024-04-05","close":4275.6982},{"date":"2024-04-08","close":4177.2441},{"date":"2024-04-09","close":4153.8032},{"date":"2024-04-11","close":4130.3613},{"date":"2024-04-12","close":4200.6855},{"date":"2024-04-15","close":4172.5562},{"date":"2024-04-16","close":4031.9082},{"date":"2024-04-17","close":4045.9727},{"date":"2024-04-18","close":4088.1675},{"date":"2024-04-19","close":4017.8433},{"date":"2024-04-22","close":4013.1553},{"date":"2024-04-23","close":4013.1553},{"date":"2024-04-24","close":4111.6084},{"date":"2024-04-25","close":4116.2969},{"date":"2024-04-26","close":4120.9849},{"date":"2024-04-29","close":4144.4268},{"date":"2024-04-30","close":4186.6206},{"date":"2024-05-02","close":4191.3091},{"date":"2024-05-03","close":4210.0625},{"date":"2024-05-07","close":4200.6855},{"date":"2024-05-08","close":4200.6855},{"date":"2024-05-09","close":4195.9971},{"date":"2024-05-10","close":4195.9971},{"date":"2024-05-13","close":4153.8032},{"date":"2024-05-14","close":4092.8555},{"date":"2024-05-16","close":4092.8555},{"date":"2024-05-17","close":4102.2319},{"date":"2024-05-20","close":4120.9849},{"date":"2024-05-21","close":4177.2441},{"date":"2024-05-22","close":4186.6206},{"date":"2024-05-23","close":4163.1797},{"date":"2024-05-24","close":4130.3613},{"date":"2024-05-27","close":4097.5439},{"date":"2024-05-28","close":4045.9727},{"date":"2024-05-29","close":4102.2319},{"date":"2024-05-30","close":4111.6084},{"date":"2024-05-31","close":4097.5439},{"date":"2024-06-03","close":4172.5562},{"date":"2024-06-04","close":4158.4912},{"date":"2024-06-05","close":4158.4912},{"date":"2024-06-07","close":4153.8032},{"date":"2024-06-10","close":4125.6733},{"date":"2024-06-11","close":4074.1023},{"date":"2024-06-12","close":4125.6733},{"date":"2024-06-13","close":4092.8555},{"date":"2024-06-14","close":4097.5439},{"date":"2024-06-17","close":4069.4143},{"date":"2024-06-18","close":4078.7908},{"date":"2024-06-19","close":4092.8555},{"date":"2024-06-20","close":4092.8555},{"date":"2024-06-21","close":4050.6614},{"date":"2024-06-24","close":4060.0378},{"date":"2024-06-25","close":4069.4143},{"date":"2024-06-26","close":4055.3494},{"date":"2024-06-27","close":3942.8311},{"date":"2024-06-28","close":3900.6365},{"date":"2024-07-01","close":3886.5718},{"date":"2024-07-02","close":3914.7014},{"date":"2024-07-03","close":3867.8186},{"date":"2024-07-04","close":3900.6365},{"date":"2024-07-05","close":3886.5718},{"date":"2024-07-08","close":3886.5718},{"date":"2024-07-09","close":3886.5718},{"date":"2024-07-10","close":3886.5718},{"date":"2024-07-11","close":3867.8186},{"date":"2024-07-12","close":3820.936},{"date":"2024-07-15","close":3806.8713},{"date":"2024-07-16","close":3919.3896},{"date":"2024-07-17","close":3919.3896},{"date":"2024-07-18","close":3872.5068},{"date":"2024-07-19","close":3891.26},{"date":"2024-07-22","close":3820.936},{"date":"2024-07-23","close":3839.6892},{"date":"2024-07-24","close":3867.8186},{"date":"2024-07-25","close":3774.0535},{"date":"2024-07-26","close":3811.5596},{"date":"2024-07-29","close":3820.936},{"date":"2024-07-30","close":3825.6243},{"date":"2024-07-31","close":3811.5596},{"date":"2024-08-01","close":3811.5596},{"date":"2024-08-02","close":3759.9885},{"date":"2024-08-05","close":3323.98},{"date":"2024-08-06","close":3469.3162},{"date":"2024-08-07","close":3581.8345},{"date":"2024-08-08","close":3595.8994},{"date":"2024-08-09","close":3759.9885},{"date":"2024-08-12","close":3788.1182},{"date":"2024-08-13","close":3792.8064},{"date":"2024-08-14","close":3764.6768},{"date":"2024-08-16","close":3731.8589},{"date":"2024-08-19","close":3750.6121},{"date":"2024-08-20","close":3713.106},{"date":"2024-08-21","close":3731.8589},{"date":"2024-08-22","close":3774.0535},{"date":"2024-08-23","close":3722.4824},{"date":"2024-08-26","close":3652.1584},{"date":"2024-08-27","close":3642.782},{"date":"2024-08-28","close":3647.4702},{"date":"2024-08-29","close":3577.1462},{"date":"2024-08-30","close":3577.1462},{"date":"2024-09-02","close":3591.2109},{"date":"2024-09-03","close":3563.0815},{"date":"2024-09-04","close":3483.3809},{"date":"2024-09-05","close":3389.6157},{"date":"2024-09-06","close":3305.2268},{"date":"2024-09-09","close":3300.5386},{"date":"2024-09-10","close":3384.9272},{"date":"2024-09-11","close":3291.1621},{"date":"2024-09-12","close":3394.304},{"date":"2024-09-13","close":3394.304},{"date":"2024-09-19","close":3328.6682},{"date":"2024-09-20","close":3356.7979},{"date":"2024-09-23","close":3417.7451},{"date":"2024-09-24","close":3455.2512},{"date":"2024-09-25","close":3474.0044},{"date":"2024-09-26","close":3478.6926},{"date":"2024-09-27","close":3464.6279},{"date":"2024-09-30","close":3413.0569},{"date":"2024-10-02","close":3375.5508},{"date":"2024-10-04","close":3394.304},{"date":"2024-10-07","close":3413.0569},{"date":"2024-10-08","close":3375.5508},{"date":"2024-10-10","close":3356.7979},{"date":"2024-10-11","close":3375.5508},{"date":"2024-10-14","close":3309.915},{"date":"2024-10-15","close":3319.2917},{"date":"2024-10-16","close":3281.7854},{"date":"2024-10-17","close":3267.7207},{"date":"2024-10-18","close":3225.5264},{"date":"2024-10-21","close":3305.2268},{"date":"2024-10-22","close":3234.9028},{"date":"2024-10-23","close":3253.656},{"date":"2024-10-24","close":3216.1499},{"date":"2024-10-25","close":3216.1499},{"date":"2024-10-28","close":3206.7732},{"date":"2024-10-29","close":3244.2793},{"date":"2024-10-30","close":3225.5264},{"date":"2024-10-31","close":3230.2146},{"date":"2024-11-01","close":3225.5264},{"date":"2024-11-04","close":3248.9678},{"date":"2024-11-05","close":3258.3442},{"date":"2024-11-06","close":3225.5264},{"date":"2024-11-07","close":3220.8381},{"date":"2024-11-08","close":3234.9028},{"date":"2024-11-11","close":3159.8906},{"date":"2024-11-12","close":3052.0605},{"date":"2024-11-13","close":3009.8662},{"date":"2024-11-14","close":2920.7891},{"date":"2024-11-15","close":2948.9187},{"date":"2024-11-18","close":2878.5947},{"date":"2024-11-19","close":3014.5544},{"date":"2024-11-20","close":3014.5544},{"date":"2024-11-21","close":3037.9956},{"date":"2024-11-22","close":3019.2427},{"date":"2024-11-25","close":3023.9309},{"date":"2024-11-26","close":2972.3601},{"date":"2024-11-27","close":2995.8013},{"date":"2024-11-28","close":2986.4248},{"date":"2024-11-29","close":2934.854},{"date":"2024-12-02","close":2855.1533},{"date":"2024-12-03","close":2873.9065},{"date":"2024-12-04","close":2827.0237},{"date":"2024-12-05","close":2812.959},{"date":"2024-12-06","close":2770.7646},{"date":"2024-12-09","close":2630.1167},{"date":"2024-12-10","close":2728.5703},{"date":"2024-12-11","close":2822.3354},{"date":"2024-12-12","close":2859.8416},{"date":"2024-12-13","close":2869.2183},{"date":"2024-12-16","close":2892.6594},{"date":"2024-12-17","close":2962.9834},{"date":"2024-12-18","close":2991.113},{"date":"2024-12-19","close":3005.178},{"date":"2024-12-20","close":2972.3601},{"date":"2024-12-23","close":2944.2305},{"date":"2024-12-24","close":2958.2952},{"date":"2024-12-26","close":2925.4773},{"date":"2024-12-27","close":2944.8513},{"date":"2024-12-30","close":2910.9468},{"date":"2025-01-02","close":2959.3818},{"date":"2025-01-03","close":3017.5039},{"date":"2025-01-06","close":3061.0955},{"date":"2025-01-07","close":3027.1909},{"date":"2025-01-08","close":3032.0344},{"date":"2025-01-09","close":3032.0344},{"date":"2025-01-10","close":3032.0344},{"date":"2025-01-13","close":2983.5994},{"date":"2025-01-14","close":3007.8169},{"date":"2025-01-15","close":3002.9734},{"date":"2025-01-16","close":2983.5994},{"date":"2025-01-17","close":2988.4429},{"date":"2025-01-20","close":2973.9124},{"date":"2025-01-21","close":3002.9734},{"date":"2025-01-22","close":2973.9124},{"date":"2025-01-23","close":2969.0688},{"date":"2025-01-24","close":2973.9124},{"date":"2025-01-31","close":3002.9734},{"date":"2025-02-03","close":2906.1033},{"date":"2025-02-04","close":2944.8513},{"date":"2025-02-05","close":2949.6948},{"date":"2025-02-06","close":2906.1033},{"date":"2025-02-07","close":2901.2598},{"date":"2025-02-10","close":2930.3208},{"date":"2025-02-11","close":2915.7903},{"date":"2025-02-12","close":2906.1033},{"date":"2025-02-13","close":2925.4773},{"date":"2025-02-14","close":2964.2253},{"date":"2025-02-17","close":3036.8779},{"date":"2025-02-18","close":3065.939},{"date":"2025-02-19","close":3109.5305},{"date":"2025-02-20","close":3114.374},{"date":"2025-02-21","close":3119.2175},{"date":"2025-02-24","close":3090.1565},{"date":"2025-02-25","close":3012.6604},{"date":"2025-02-26","close":3061.0955},{"date":"2025-02-27","close":3002.9734},{"date":"2025-02-28","close":2969.0688},{"date":"2025-03-04","close":2954.5383},{"date":"2025-03-05","close":2954.5383},{"date":"2025-03-06","close":2910.9468},{"date":"2025-03-07","close":2920.6338},{"date":"2025-03-10","close":2920.6338},{"date":"2025-03-11","close":2891.5728},{"date":"2025-03-12","close":2935.1643},{"date":"2025-03-13","close":2925.4773},{"date":"2025-03-14","close":2983.5994},{"date":"2025-03-17","close":2959.3818},{"date":"2025-03-18","close":2964.2253},{"date":"2025-03-19","close":2978.7559},{"date":"2025-03-20","close":2978.7559},{"date":"2025-03-21","close":2935.1643},{"date":"2025-03-24","close":2935.1643},{"date":"2025-03-25","close":2925.4773},{"date":"2025-03-26","close":2891.5728},{"date":"2025-03-27","close":2906.1033},{"date":"2025-03-28","close":2906.1033},{"date":"2025-03-31","close":2896.4163},{"date":"2025-04-01","close":2862.5117},{"date":"2025-04-02","close":2891.5728},{"date":"2025-04-03","close":2872.1987},{"date":"2025-04-04","close":2843.1377},{"date":"2025-04-07","close":2804.3896},{"date":"2025-04-08","close":2780.1721},{"date":"2025-04-09","close":2707.5195},{"date":"2025-04-10","close":2794.7026},{"date":"2025-04-11","close":2823.7637},{"date":"2025-04-14","close":3259.6792},{"date":"2025-04-15","close":3051.4084},{"date":"2025-04-16","close":3191.8701},{"date":"2025-04-17","close":3119.2175},{"date":"2025-04-18","close":3095.0},{"date":"2025-04-21","close":3114.374},{"date":"2025-04-22","close":3022.3474},{"date":"2025-04-23","close":3036.8779},{"date":"2025-04-24","close":3056.252},{"date":"2025-04-25","close":3061.0955},{"date":"2025-04-28","close":3128.9045},{"date":"2025-04-29","close":3138.5916},{"date":"2025-04-30","close":3119.2175},{"date":"2025-05-02","close":3230.6182},{"date":"2025-05-07","close":3196.7136},{"date":"2025-05-08","close":3182.1831},{"date":"2025-05-09","close":3104.687},{"date":"2025-05-12","close":3032.0344},{"date":"2025-05-13","close":3032.0344},{"date":"2025-05-14","close":3051.4084},{"date":"2025-05-15","close":3070.7825},{"date":"2025-05-16","close":3196.7136},{"date":"2025-05-19","close":3206.4006},{"date":"2025-05-20","close":3201.5571},{"date":"2025-05-21","close":3119.2175},{"date":"2025-05-22","close":3114.374},{"date":"2025-05-23","close":3124.061},{"date":"2025-05-26","close":3138.5916},{"date":"2025-05-27","close":3104.687},{"date":"2025-05-28","close":3124.061},{"date":"2025-05-29","close":3153.1221},{"date":"2025-05-30","close":3133.748},{"date":"2025-06-02","close":3080.4695},{"date":"2025-06-04","close":3114.374},{"date":"2025-06-05","close":3128.9045},{"date":"2025-06-09","close":3104.687},{"date":"2025-06-10","close":3187.0266},{"date":"2025-06-11","close":3216.0876},{"date":"2025-06-12","close":3187.0266},{"date":"2025-06-13","close":3104.687},{"date":"2025-06-16","close":3124.061},{"date":"2025-06-17","close":3109.5305},{"date":"2025-06-18","close":3133.748},{"date":"2025-06-19","close":3167.6526},{"date":"2025-06-20","close":3162.8091},{"date":"2025-06-23","close":3090.1565},{"date":"2025-06-24","close":3172.4961},{"date":"2025-06-25","close":3162.8091},{"date":"2025-06-26","close":3061.0955},{"date":"2025-06-27","close":3085.313},{"date":"2025-06-30","close":3099.8435},{"date":"2025-07-01","close":3070.7825},{"date":"2025-07-02","close":3109.5305},{"date":"2025-07-03","close":3138.5916},{"date":"2025-07-04","close":3157.9656},{"date":"2025-07-07","close":3090.1565},{"date":"2025-07-08","close":3109.5305},{"date":"2025-07-09","close":3148.2786},{"date":"2025-07-10","close":3196.7136},{"date":"2025-07-11","close":3249.9922},{"date":"2025-07-14","close":3225.7747},{"date":"2025-07-15","close":3235.4617},{"date":"2025-07-16","close":3264.5227},{"date":"2025-07-17","close":3293.5837},{"date":"2025-07-18","close":3211.2441},{"date":"2025-07-21","close":3211.2441},{"date":"2025-07-22","close":3206.4006},{"date":"2025-07-23","close":3220.9312},{"date":"2025-07-24","close":3196.7136},{"date":"2025-07-25","close":3167.6526},{"date":"2025-07-28","close":3167.6526},{"date":"2025-07-29","close":3201.5571},{"date":"2025-07-30","close":3216.0876},{"date":"2025-07-31","close":3172.4961},{"date":"2025-08-01","close":3075.626},{"date":"2025-08-04","close":3070.7825},{"date":"2025-08-05","close":3095.0},{"date":"2025-08-06","close":3080.4695},{"date":"2025-08-07","close":3109.5305},{"date":"2025-08-08","close":3128.9045},{"date":"2025-08-11","close":3124.061},{"date":"2025-08-12","close":3109.5305},{"date":"2025-08-13","close":3157.9656},{"date":"2025-08-14","close":3124.061},{"date":"2025-08-18","close":3157.9656},{"date":"2025-08-19","close":3080.4695},{"date":"2025-08-20","close":3162.8091},{"date":"2025-08-21","close":3119.2175},{"date":"2025-08-22","close":3138.5916},{"date":"2025-08-25","close":3124.061},{"date":"2025-08-26","close":3124.061},{"date":"2025-08-27","close":3133.748},{"date":"2025-08-28","close":3114.374},{"date":"2025-08-29","close":3070.7825},{"date":"2025-09-01","close":3075.626},{"date":"2025-09-02","close":3061.0955},{"date":"2025-09-03","close":3046.5649},{"date":"2025-09-04","close":3007.8169},{"date":"2025-09-05","close":3051.4084},{"date":"2025-09-08","close":3051.4084},{"date":"2025-09-09","close":3070.7825},{"date":"2025-09-10","close":3109.5305},{"date":"2025-09-11","close":3099.8435},{"date":"2025-09-12","close":3104.687},{"date":"2025-09-15","close":3157.9656},{"date":"2025-09-16","close":3104.687},{"date":"2025-09-17","close":3128.9045},{"date":"2025-09-18","close":3167.6526},{"date":"2025-09-19","close":3345.0},{"date":"2025-09-22","close":3274.2097},{"date":"2025-09-23","close":3201.5571},{"date":"2025-09-24","close":3148.2786},{"date":"2025-09-25","close":3148.2786},{"date":"2025-09-26","close":3099.8435},{"date":"2025-09-29","close":3167.6526},{"date":"2025-09-30","close":3153.1221},{"date":"2025-10-01","close":3187.0266},{"date":"2025-10-02","close":3191.8701},{"date":"2025-10-10","close":3167.6526},{"date":"2025-10-13","close":3109.5305},{"date":"2025-10-14","close":3099.8435},{"date":"2025-10-15","close":3051.4084},{"date":"2025-10-16","close":3119.2175},{"date":"2025-10-17","close":3041.7214},{"date":"2025-10-20","close":3065.939},{"date":"2025-10-21","close":3032.0344},{"date":"2025-10-22","close":3036.8779},{"date":"2025-10-23","close":3080.4695},{"date":"2025-10-24","close":3022.3474},{"date":"2025-10-27","close":3022.3474},{"date":"2025-10-28","close":3022.3474},{"date":"2025-10-29","close":3002.9734},{"date":"2025-10-30","close":2915.7903},{"date":"2025-10-31","close":2959.3818},{"date":"2025-11-03","close":2925.4773},{"date":"2025-11-04","close":2877.0422},{"date":"2025-11-05","close":2896.4163},{"date":"2025-11-06","close":2906.1033},{"date":"2025-11-07","close":2867.3552},{"date":"2025-11-10","close":2944.8513},{"date":"2025-11-11","close":2877.0422},{"date":"2025-11-12","close":2969.0688},{"date":"2025-11-13","close":2969.0688},{"date":"2025-11-14","close":2910.9468},{"date":"2025-11-17","close":2954.5383},{"date":"2025-11-18","close":2959.3818},{"date":"2025-11-19","close":2983.5994},{"date":"2025-11-20","close":3007.8169},{"date":"2025-11-21","close":2906.1033},{"date":"2025-11-24","close":2896.4163},{"date":"2025-11-25","close":2886.7292},{"date":"2025-11-26","close":2906.1033},{"date":"2025-11-27","close":2915.7903},{"date":"2025-11-28","close":3036.8779},{"date":"2025-12-01","close":3007.8169},{"date":"2025-12-02","close":3061.0955},{"date":"2025-12-03","close":3153.1221},{"date":"2025-12-04","close":3128.9045},{"date":"2025-12-05","close":3104.687},{"date":"2025-12-08","close":3017.5039},{"date":"2025-12-09","close":3080.4695},{"date":"2025-12-10","close":3085.313},{"date":"2025-12-11","close":3099.8435},{"date":"2025-12-12","close":3124.061},{"date":"2025-12-15","close":3109.5305},{"date":"2025-12-16","close":2973.9124},{"date":"2025-12-17","close":3070.7825},{"date":"2025-12-18","close":2993.2864},{"date":"2025-12-19","close":3032.0344},{"date":"2025-12-22","close":3065.939},{"date":"2025-12-23","close":3070.7825},{"date":"2025-12-24","close":3070.7825},{"date":"2025-12-26","close":3095.0},{"date":"2025-12-29","close":3190.0},{"date":"2025-12-30","close":3170.0},{"date":"2026-01-02","close":3170.0},{"date":"2026-01-05","close":3105.0},{"date":"2026-01-06","close":3100.0},{"date":"2026-01-07","close":3110.0},{"date":"2026-01-08","close":3110.0},{"date":"2026-01-09","close":3090.0},{"date":"2026-01-12","close":3075.0},{"date":"2026-01-13","close":3060.0},{"date":"2026-01-14","close":3045.0},{"date":"2026-01-15","close":3140.0},{"date":"2026-01-16","close":3055.0},{"date":"2026-01-19","close":3070.0},{"date":"2026-01-20","close":3055.0},{"date":"2026-01-21","close":3100.0},{"date":"2026-01-22","close":3065.0},{"date":"2026-01-23","close":3025.0},{"date":"2026-01-26","close":3100.0},{"date":"2026-01-27","close":3070.0},{"date":"2026-01-28","close":3090.0},{"date":"2026-01-29","close":3080.0},{"date":"2026-01-30","close":3080.0},{"date":"2026-02-02","close":3000.0},{"date":"2026-02-03","close":3045.0},{"date":"2026-02-04","close":3115.0},{"date":"2026-02-05","close":3105.0},{"date":"2026-02-06","close":3040.0},{"date":"2026-02-09","close":3075.0},{"date":"2026-02-10","close":3100.0},{"date":"2026-02-11","close":3085.0},{"date":"2026-02-12","close":3090.0},{"date":"2026-02-13","close":3045.0},{"date":"2026-02-19","close":3135.0},{"date":"2026-02-20","close":3135.0},{"date":"2026-02-23","close":3285.0},{"date":"2026-02-24","close":3255.0},{"date":"2026-02-25","close":3200.0},{"date":"2026-02-26","close":3215.0},{"date":"2026-02-27","close":3210.0},{"date":"2026-03-03","close":3035.0},{"date":"2026-03-04","close":2720.0},{"date":"2026-03-05","close":2890.0},{"date":"2026-03-06","close":3000.0},{"date":"2026-03-09","close":2995.0},{"date":"2026-03-10","close":3070.0},{"date":"2026-03-11","close":3080.0},{"date":"2026-03-12","close":3190.0},{"date":"2026-03-13","close":3205.0},{"date":"2026-03-16","close":3170.0},{"date":"2026-03-17","close":3165.0},{"date":"2026-03-18","close":3165.0},{"date":"2026-03-19","close":3080.0},{"date":"2026-03-20","close":3135.0},{"date":"2026-03-23","close":3035.0},{"date":"2026-03-24","close":3945.0},{"date":"2026-03-25","close":4065.0},{"date":"2026-03-26","close":3855.0},{"date":"2026-03-27","close":3635.0},{"date":"2026-03-30","close":3535.0},{"date":"2026-03-31","close":3500.0},{"date":"2026-04-01","close":3800.0},{"date":"2026-04-02","close":3870.0},{"date":"2026-04-03","close":3810.0},{"date":"2026-04-06","close":3820.0},{"date":"2026-04-07","close":3675.0},{"date":"2026-04-08","close":4370.0},{"date":"2026-04-09","close":4930.0},{"date":"2026-04-10","close":4760.0},{"date":"2026-04-13","close":5100.0},{"date":"2026-04-14","close":5030.0},{"date":"2026-04-15","close":4905.0},{"date":"2026-04-16","close":4380.0},{"date":"2026-04-17","close":4340.0},{"date":"2026-04-20","close":4310.0},{"date":"2026-04-21","close":4195.0},{"date":"2026-04-22","close":4375.0},{"date":"2026-04-23","close":4315.0},{"date":"2026-04-24","close":4470.0},{"date":"2026-04-27","close":4450.0},{"date":"2026-04-28","close":4270.0},{"date":"2026-04-29","close":4335.0},{"date":"2026-04-30","close":4160.0},{"date":"2026-05-04","close":4365.0},{"date":"2026-05-06","close":4390.0},{"date":"2026-05-07","close":4395.0},{"date":"2026-05-08","close":4270.0},{"date":"2026-05-11","close":4270.0},{"date":"2026-05-12","close":4145.0},{"date":"2026-05-13","close":4040.0},{"date":"2026-05-14","close":4020.0},{"date":"2026-05-15","close":3770.0},{"date":"2026-05-18","close":3590.0},{"date":"2026-05-19","close":3580.0},{"date":"2026-05-20","close":3405.0},{"date":"2026-05-21","close":3580.0},{"date":"2026-05-22","close":3565.0},{"date":"2026-05-26","close":3495.0},{"date":"2026-05-27","close":3290.0},{"date":"2026-05-28","close":3295.0},{"date":"2026-05-29","close":3155.0},{"date":"2026-06-01","close":3005.0},{"date":"2026-06-02","close":2915.0},{"date":"2026-06-04","close":2945.0},{"date":"2026-06-05","close":2830.0},{"date":"2026-06-08","close":2730.0},{"date":"2026-06-09","close":2900.0},{"date":"2026-06-10","close":2880.0},{"date":"2026-06-11","close":2950.0},{"date":"2026-06-12","close":3010.0},{"date":"2026-06-15","close":3285.0},{"date":"2026-06-16","close":3280.0},{"date":"2026-06-17","close":3225.0},{"date":"2026-06-18","close":3260.0},{"date":"2026-06-19","close":3090.0},{"date":"2026-06-22","close":2910.0},{"date":"2026-06-23","close":2830.0},{"date":"2026-06-24","close":2735.0},{"date":"2026-06-25","close":2790.0},{"date":"2026-06-26","close":2720.0},{"date":"2026-06-29","close":3050.0},{"date":"2026-06-30","close":2890.0},{"date":"2026-07-01","close":2960.0},{"date":"2026-07-02","close":2830.0},{"date":"2026-07-03","close":2930.0},{"date":"2026-07-06","close":2860.0},{"date":"2026-07-07","close":2790.0},{"date":"2026-07-08","close":2745.0},{"date":"2026-07-09","close":2845.0},{"date":"2026-07-10","close":2970.0},{"date":"2026-07-13","close":2850.0},{"date":"2026-07-14","close":2950.0},{"date":"2026-07-15","close":2945.0},{"date":"2026-07-16","close":2920.0},{"date":"2026-07-20","close":2865.0},{"date":"2026-07-21","close":2910.0},{"date":"2026-07-22","close":2785.0},{"date":"2026-07-23","close":2885.0},{"date":"2026-07-24","close":2860.0},{"date":"2026-07-27","close":2870.0},{"date":"2026-07-28","close":2820.0},{"date":"2026-07-29","close":2715.0},{"date":"2026-07-30","close":2715.0},{"date":"2026-07-31","close":2875.0},{"date":"2026-08-03","close":2985.0},{"date":"2026-08-04","close":3050.0},{"date":"2026-08-05","close":3055.0},{"date":"2026-08-06","close":3070.0},{"date":"2026-08-07","close":3045.0},{"date":"2026-08-10","close":3190.0},{"date":"2026-08-11","close":3175.0},{"date":"2026-08-12","close":3145.0},{"date":"2026-08-13","close":3110.0},{"date":"2026-08-14","close":3135.0},{"date":"2026-08-18","close":3000.0},{"date":"2026-08-19","close":2975.0},{"date":"2026-08-20","close":2990.0},{"date":"2026-08-21","close":2920.0},{"date":"2026-08-24","close":2895.0},{"date":"2026-08-25","close":2780.0},{"date":"2026-08-26","close":2765.0},{"date":"2026-08-27","close":2765.0},{"date":"2026-08-28","close":2790.0},{"date":"2026-08-31","close":2740.0},{"date":"2026-09-01","close":2750.0},{"date":"2026-09-02","close":2715.0},{"date":"2026-09-03","close":2735.0},{"date":"2026-09-04","close":2750.0},{"date":"2026-09-07","close":2760.0},{"date":"2026-09-08","close":2740.0},{"date":"2026-09-09","close":2810.0},{"date":"2026-09-10","close":2845.0},{"date":"2026-09-11","close":2780.0},{"date":"2026-09-14","close":2740.0},{"date":"2026-09-15","close":2800.0},{"date":"2026-09-16","close":2760.0},{"date":"2026-09-17","close":2925.0},{"date":"2026-09-18","close":2920.0},{"date":"2026-09-21","close":2970.0},{"date":"2026-09-22","close":2975.0},{"date":"2026-09-23","close":2940.0},{"date":"2026-09-28","close":2930.0},{"date":"2026-09-29","close":3035.0},{"date":"2026-09-30","close":2830.0},{"date":"2026-10-01","close":2830.0},{"date":"2026-10-02","close":2890.0},{"date":"2026-10-06","close":2920.0},{"date":"2026-10-07","close":2850.0},{"date":"2026-10-08","close":2855.0},{"date":"2026-10-12","close":2715.0},{"date":"2026-10-13","close":2580.0},{"date":"2026-10-14","close":2615.0},{"date":"2026-10-15","close":2500.0},{"date":"2026-10-16","close":2545.0},{"date":"2026-10-19","close":2570.0},{"date":"2026-10-20","close":2525.0},{"date":"2026-10-21","close":2560.0},{"date":"2026-10-22","close":2525.0},{"date":"2026-10-23","close":2530.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":342.0,"foreign_net":-342.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":70.0,"foreign_net":-70.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-122.0,"foreign_net":122.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1056.0,"foreign_net":1056.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1087.0,"foreign_net":-603.0,"institution_net":-484.0},{"date":"2026-10-15","retail_net":-1816.0,"foreign_net":1332.0,"institution_net":484.0},{"date":"2026-10-14","retail_net":-832.0,"foreign_net":832.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-556.0,"foreign_net":556.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":392.0,"foreign_net":-392.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":248.0,"foreign_net":-248.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-280.0,"foreign_net":280.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1498.0,"foreign_net":-1497.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":410.0,"foreign_net":-410.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-2180.0,"foreign_net":2179.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":1817.0,"foreign_net":-1817.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":863.0,"foreign_net":-863.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":324.0,"foreign_net":-324.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-194.0,"foreign_net":1755.0,"institution_net":-1561.0},{"date":"2026-09-22","retail_net":3526.0,"foreign_net":-5087.0,"institution_net":1561.0},{"date":"2026-09-21","retail_net":-1524.0,"foreign_net":1524.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-341.0,"foreign_net":341.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-753.0,"foreign_net":753.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-46.0,"foreign_net":46.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-773.0,"foreign_net":773.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":134.0,"foreign_net":-134.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-271.0,"foreign_net":271.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-37.0,"foreign_net":37.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-511.0,"foreign_net":511.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":177.0,"foreign_net":-177.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1626.0,"foreign_net":-1626.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":342.0,"foreign_net":-342.0,"institution_net":0},"d3":{"retail_net":290.0,"foreign_net":-290.0,"institution_net":0},"d7":{"retail_net":-2327.0,"foreign_net":2327.0,"institution_net":0.0},"d14":{"retail_net":-2795.0,"foreign_net":2795.0,"institution_net":0.0},"d30":{"retail_net":1222.0,"foreign_net":-1222.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 163.00, 기관 순매수 -484.00. 30일 누적: 외국인 -1222.00, 기관 0.00.","foreign_flow":163.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-484.0},"insider_trades":[],"price_analysis":{"current":2550.0,"low_30d":2450.0,"support":2509.5,"high_30d":3045.0,"change_1d":1.0,"change_7d":-2.1,"change_30d":-8.2,"resistance":2985.5,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.57,"per":3.78,"quarter":"2024-Q2"},{"pbr":0.5,"per":3.34,"quarter":"2024-Q3"},{"pbr":0.45,"per":6.01,"quarter":"2024-Q4"},{"pbr":0.45,"per":null,"quarter":"2025-Q1"},{"pbr":0.49,"per":null,"quarter":"2025-Q2"},{"pbr":0.49,"per":null,"quarter":"2025-Q3"},{"pbr":0.48,"per":40.3,"quarter":"2025-Q4"},{"pbr":0.52,"per":null,"quarter":"2026-Q1"},{"pbr":0.44,"per":33.57,"quarter":"2026-Q2"},{"pbr":0.22,"per":29.62,"quarter":"현재"}],"timeline":[{"close":3900.6365,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3413.0569,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2910.9468,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2896.4163,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3099.8435,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3153.1221,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3170.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2890.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.49,"pbr_5y_low":0.44,"per_5y_avg":17.4,"per_5y_low":3.34,"current_pbr":0.22,"current_per":29.62,"pbr_5y_high":0.57,"per_5y_high":40.3,"pbr_5y_median":0.49,"per_5y_median":6.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":60.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 13% 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":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +13.4%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 29.22x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"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":0.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"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":-0.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-10.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.33,"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":0.57,"per":3.78,"close":3900.6365,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":3.34,"close":3413.0569,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.45,"per":6.01,"close":2910.9468,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.45,"per":null,"close":2896.4163,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.49,"per":null,"close":3099.8435,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":null,"close":3153.1221,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":40.3,"close":3170.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.52,"per":null,"close":3500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":33.57,"close":2890.0,"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":"PER","value":"29.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"0.8%"}],"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":124.0,"pbr":null,"per":null,"roa":0.0068616569759527395,"roe":0.0077095770861760355,"revenue":12561618803.0,"market_cap":null,"net_income":994876444.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.008657076982309699,"total_assets":144990699402.0,"total_equity":129044230686.0,"profit_margin":0.07919970026175296,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1494720504.0,"operating_margin":-0.11899107331954913},{"eps":-152.54,"pbr":0.38,"per":57.57,"roa":-0.011888129112157463,"roe":-0.013215904152879772,"revenue":11078514576.0,"market_cap":49500000000.0,"net_income":-1727105294.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.05306224051674705,"total_assets":145279823066.0,"total_equity":130683854394.0,"profit_margin":-0.15589682914183495,"dividend_yield":2.29,"fiscal_quarter":"Q1","operating_income":-2336918199.0,"operating_margin":-0.21094147441594702},{"eps":76.17,"pbr":null,"per":null,"roa":0.006429082028189059,"roe":0.006688241742771475,"revenue":9891865725.0,"market_cap":null,"net_income":862430306.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0869317826289034,"total_assets":134145170682.0,"total_equity":128947238926.0,"profit_margin":0.08718580801398818,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":105285597.0,"operating_margin":0.010643654081748062},{"eps":38.45,"pbr":null,"per":null,"roa":0.0032918784265221135,"roe":0.003490580254009178,"revenue":9068795158.0,"market_cap":null,"net_income":435355610.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.017710952910686528,"total_assets":132251424139.0,"total_equity":124722991113.0,"profit_margin":0.048005893000676376,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-733413435.0,"operating_margin":-0.08087220211970741},{"eps":-70.48,"pbr":null,"per":null,"roa":-0.006047051797481643,"roe":-0.006420754832160727,"revenue":8972384829.0,"market_cap":null,"net_income":-798011731.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.03668149575308413,"total_assets":131967073828.0,"total_equity":124286279707.0,"profit_margin":-0.0889408720433741,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1076911097.0,"operating_margin":-0.12002506775225166},{"eps":34.52,"pbr":null,"per":null,"roa":0.0028470761972344922,"roe":0.003125535855645933,"revenue":10026500151.0,"market_cap":null,"net_income":390825082.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05232146053951623,"total_assets":137272434921.0,"total_equity":125042584712.0,"profit_margin":0.03897921269776481,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-571853847.0,"operating_margin":-0.057034243094582285},{"eps":-640.59,"pbr":null,"per":null,"roa":-0.05295149362308998,"roe":-0.05770607535266541,"revenue":8416037428.0,"market_cap":null,"net_income":-7253050497.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.38892045359853405,"total_assets":136975371245.0,"total_equity":125689547464.0,"profit_margin":-0.8618130039285752,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4161533721.0,"operating_margin":-0.49447661760089784},{"eps":-37.4,"pbr":null,"per":null,"roa":-0.0028297783683195925,"roe":-0.0031560363246415342,"revenue":10219373560.0,"market_cap":null,"net_income":-423470732.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11681244931416325,"total_assets":149648020757.0,"total_equity":134178028527.0,"profit_margin":-0.041438032332776376,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":647583027.0,"operating_margin":0.0633681725399223},{"eps":76.15,"pbr":null,"per":null,"roa":0.005729154233523149,"roe":0.00640573207398055,"revenue":10441915359.0,"market_cap":null,"net_income":862228796.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.037644728719352955,"total_assets":150498443724.0,"total_equity":134602694281.0,"profit_margin":0.08257381585236043,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1014595441.0,"operating_margin":-0.09716564501028149},{"eps":1085.97,"pbr":null,"per":null,"roa":0.08300451164078645,"roe":0.09199253343169506,"revenue":7924605578.0,"market_cap":null,"net_income":12286116841.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":148017458306.0,"total_equity":133555587423.0,"profit_margin":1.5503758161930818,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1832899142.0,"operating_margin":-0.23129216009039333},{"eps":-102.23,"pbr":null,"per":null,"roa":-0.008385221488926425,"roe":-0.00940766553968018,"revenue":7747375588.0,"market_cap":null,"net_income":-1157475800.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.136342122438998,"total_assets":138037594061.0,"total_equity":123035390142.0,"profit_margin":-0.1494023088015544,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1338711127.0,"operating_margin":-0.1727954339884522},{"eps":-27.85,"pbr":null,"per":null,"roa":-0.002280043678193949,"roe":-0.0025292112511330826,"revenue":8344589230.0,"market_cap":null,"net_income":-315348907.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.09498515614770411,"total_assets":138308274537.0,"total_equity":124682707646.0,"profit_margin":-0.03779082448615628,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1004069229.0,"operating_margin":-0.12032578253105936}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1032.04,"per":3.78,"date":"2024-06","close":3900.64,"source":"reported"},{"eps":1032.04,"per":3.69,"date":"2024-07","close":3811.56,"source":"reported"},{"eps":1032.04,"per":3.47,"date":"2024-08","close":3577.15,"source":"reported"},{"eps":1022.49,"per":3.34,"date":"2024-09","close":3413.06,"source":"reported"},{"eps":1022.49,"per":3.16,"date":"2024-10","close":3230.21,"source":"reported"},{"eps":1022.49,"per":2.87,"date":"2024-11","close":2934.85,"source":"reported"},{"eps":484.13,"per":6.01,"date":"2024-12","close":2910.95,"source":"reported"},{"eps":484.13,"per":6.2,"date":"2025-01","close":3002.97,"source":"reported"},{"eps":484.13,"per":6.13,"date":"2025-02","close":2969.07,"source":"reported"},{"eps":78.66,"per":40.3,"date":"2025-12","close":3170.0,"source":"reported"},{"eps":78.66,"per":39.16,"date":"2026-01","close":3080.0,"source":"reported"},{"eps":78.66,"per":40.81,"date":"2026-02","close":3210.0,"source":"reported"},{"eps":86.08,"per":33.57,"date":"2026-06","close":2890.0,"source":"reported"},{"eps":86.08,"per":33.4,"date":"2026-07","close":2875.0,"source":"reported"},{"eps":86.08,"per":31.83,"date":"2026-08","close":2740.0,"source":"reported"},{"eps":86.08,"per":32.88,"date":"2026-09","close":2830.0,"source":"reported"},{"eps":86.08,"per":29.39,"date":"2026-10","close":2530.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.82,"std":15.68,"count":17,"current":29.39,"lower_1sd":3.14,"upper_1sd":34.51},"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":"오디텍","phase":"above-fold","symbol_resolved":true}