{"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":"2026-10-23T09:50:56.650489+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-13.4,"direction":"higher_better","percentile":35},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-99.0,"direction":"higher_better","percentile":12}],"summary":"매출 -13.4%","percentile":24},"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":37.9,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.9,"direction":"higher_better","percentile":56}],"summary":"RSI 38","percentile":41},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -138원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -138, PBR 2.39x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-16.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-19.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-18.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -16.5%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.74,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.15,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-14.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 3.1x","percentile":12}},"signals":[],"summary":"에이스테크(088800)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1374.98억. 현재가 1,821원, 전일 대비 -0.7%, 30일 +2.9%. ROE -16.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.51만, 기관 순매도 302.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-44.26671383213784,"grade":"D","trend":"하락","atr_14":198.71428571428572,"rsi_14":37.88476716653512,"sma_20":2116.4,"sma_60":1971.9833333333333,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.9로 약세 구간입니다. MACD(-44.27)가 시그널선(3.82)을 하회합니다(데드크로스). SMA20 2116, SMA60 1972 — 혼조세입니다. 볼린저밴드 1751~2481 (현재 위치 10%).","bb_lower":1751.4427970295696,"bb_upper":2481.3572029704305,"macd_signal":3.8237328472963323},"change_pct":1.25,"chart_data":[{"date":"2024-10-23","open":3456,"high":3540,"low":3120,"close":3129,"volume":618941,"rsi_14":48.92,"sma_20":2776.4,"sma_60":2548.63,"sma_120":3800.81},{"date":"2024-10-24","open":3147,"high":3173,"low":2844,"close":2913,"volume":319981,"rsi_14":50.07,"sma_20":2814.9,"sma_60":2544.88,"sma_120":3773.87},{"date":"2024-10-25","open":2883,"high":2991,"low":2789,"close":2982,"volume":202087,"rsi_14":52.62,"sma_20":2849.4,"sma_60":2543.28,"sma_120":3747.9},{"date":"2024-10-28","open":2982,"high":3024,"low":2913,"close":2964,"volume":151120,"rsi_14":55.15,"sma_20":2886.25,"sma_60":2540.0,"sma_120":3721.66},{"date":"2024-10-29","open":2963,"high":2991,"low":2892,"close":2892,"volume":118531,"rsi_14":56.02,"sma_20":2917.2,"sma_60":2536.67,"sma_120":3694.54},{"date":"2024-10-30","open":2892,"high":2955,"low":2789,"close":2832,"volume":123615,"rsi_14":57.66,"sma_20":2937.05,"sma_60":2531.93,"sma_120":3666.14},{"date":"2024-10-31","open":2948,"high":3219,"low":2876,"close":2880,"volume":369108,"rsi_14":53.42,"sma_20":2921.8,"sma_60":2530.82,"sma_120":3636.49},{"date":"2024-11-01","open":2937,"high":2937,"low":2684,"close":2838,"volume":69258,"rsi_14":54.81,"sma_20":2918.1,"sma_60":2530.3,"sma_120":3607.88},{"date":"2024-11-04","open":2798,"high":2925,"low":2798,"close":2880,"volume":61637,"rsi_14":54.76,"sma_20":2918.9,"sma_60":2527.58,"sma_120":3579.64},{"date":"2024-11-05","open":2880,"high":3078,"low":2880,"close":3018,"volume":167199,"rsi_14":55.69,"sma_20":2932.9,"sma_60":2529.22,"sma_120":3551.68},{"date":"2024-11-06","open":3066,"high":3372,"low":2754,"close":2991,"volume":589755,"rsi_14":57.21,"sma_20":2950.95,"sma_60":2534.72,"sma_120":3524.64},{"date":"2024-11-07","open":3141,"high":3141,"low":2975,"close":2991,"volume":119203,"rsi_14":54.56,"sma_20":2968.5,"sma_60":2538.0,"sma_120":3496.5},{"date":"2024-11-08","open":2850,"high":3071,"low":2850,"close":2850,"volume":264642,"rsi_14":49.83,"sma_20":2973.45,"sma_60":2543.3,"sma_120":3469.97},{"date":"2024-11-11","open":2928,"high":2928,"low":2754,"close":2754,"volume":107296,"rsi_14":23.67,"sma_20":2978.05,"sma_60":2547.87,"sma_120":3442.6},{"date":"2024-11-12","open":2760,"high":2793,"low":2697,"close":2742,"volume":85388,"rsi_14":30.33,"sma_20":2979.75,"sma_60":2550.65,"sma_120":3415.33},{"date":"2024-11-13","open":2700,"high":2751,"low":2625,"close":2637,"volume":74262,"rsi_14":34.19,"sma_20":2970.95,"sma_60":2550.97,"sma_120":3387.03},{"date":"2024-11-14","open":2700,"high":2730,"low":2529,"close":2529,"volume":90705,"rsi_14":25.13,"sma_20":2960.45,"sma_60":2550.65,"sma_120":3358.45},{"date":"2024-11-15","open":2529,"high":2646,"low":2490,"close":2559,"volume":61501,"rsi_14":28.06,"sma_20":2953.7,"sma_60":2551.17,"sma_120":3331.23},{"date":"2024-11-18","open":2595,"high":2657,"low":2553,"close":2553,"volume":76374,"rsi_14":30.23,"sma_20":2938.15,"sma_60":2561.6,"sma_120":3303.07},{"date":"2024-11-19","open":2552,"high":2580,"low":2445,"close":2481,"volume":59144,"rsi_14":29.82,"sma_20":2890.1,"sma_60":2572.65,"sma_120":3275.31},{"date":"2024-11-20","open":2480,"high":2480,"low":2366,"close":2376,"volume":82881,"rsi_14":22.74,"sma_20":2851.45,"sma_60":2577.43,"sma_120":3246.96},{"date":"2024-11-21","open":2355,"high":2402,"low":2298,"close":2298,"volume":72915,"rsi_14":21.91,"sma_20":2819.9,"sma_60":2582.0,"sma_120":3219.12},{"date":"2024-11-22","open":2297,"high":2457,"low":2295,"close":2343,"volume":61000,"rsi_14":22.06,"sma_20":2787.1,"sma_60":2589.75,"sma_120":3190.03},{"date":"2024-11-25","open":2319,"high":2534,"low":2319,"close":2502,"volume":98668,"rsi_14":23.76,"sma_20":2763.35,"sma_60":2600.02,"sma_120":3163.53},{"date":"2024-11-26","open":2502,"high":2559,"low":2405,"close":2520,"volume":49432,"rsi_14":25.85,"sma_20":2744.25,"sma_60":2610.4,"sma_120":3137.24},{"date":"2024-11-27","open":2520,"high":2544,"low":2463,"close":2520,"volume":34044,"rsi_14":29.8,"sma_20":2728.25,"sma_60":2620.52,"sma_120":3111.69},{"date":"2024-11-28","open":2532,"high":2532,"low":2406,"close":2472,"volume":22782,"rsi_14":28.59,"sma_20":2707.3,"sma_60":2629.92,"sma_120":3085.38},{"date":"2024-11-29","open":2472,"high":2508,"low":2400,"close":2412,"volume":33632,"rsi_14":29.8,"sma_20":2685.45,"sma_60":2637.88,"sma_120":3059.39},{"date":"2024-12-02","open":2396,"high":2429,"low":2354,"close":2361,"volume":35340,"rsi_14":28.46,"sma_20":2658.75,"sma_60":2642.35,"sma_120":3031.32},{"date":"2024-12-03","open":2367,"high":2411,"low":2346,"close":2382,"volume":33619,"rsi_14":34.1,"sma_20":2626.1,"sma_60":2647.23,"sma_120":3004.11},{"date":"2024-12-04","open":2283,"high":2370,"low":2283,"close":2313,"volume":58508,"rsi_14":35.84,"sma_20":2591.25,"sma_60":2649.85,"sma_120":2975.73},{"date":"2024-12-05","open":2351,"high":2351,"low":2133,"close":2133,"volume":50289,"rsi_14":26.65,"sma_20":2553.8,"sma_60":2650.57,"sma_120":2947.22},{"date":"2024-12-06","open":2186,"high":2241,"low":2103,"close":2226,"volume":68496,"rsi_14":33.66,"sma_20":2521.75,"sma_60":2654.22,"sma_120":2920.62},{"date":"2024-12-09","open":2190,"high":2210,"low":2079,"close":2109,"volume":65079,"rsi_14":32.22,"sma_20":2488.65,"sma_60":2656.58,"sma_120":2894.12},{"date":"2024-12-10","open":2087,"high":2250,"low":2087,"close":2202,"volume":39101,"rsi_14":41.56,"sma_20":2460.9,"sma_60":2659.72,"sma_120":2868.83},{"date":"2024-12-11","open":2196,"high":2415,"low":2196,"close":2403,"volume":76190,"rsi_14":54.55,"sma_20":2448.9,"sma_60":2667.48,"sma_120":2845.03},{"date":"2024-12-12","open":2406,"high":2547,"low":2390,"close":2430,"volume":67305,"rsi_14":53.81,"sma_20":2443.8,"sma_60":2676.37,"sma_120":2827.98},{"date":"2024-12-13","open":2442,"high":2535,"low":2427,"close":2460,"volume":73702,"rsi_14":47.93,"sma_20":2438.7,"sma_60":2682.47,"sma_120":2811.86},{"date":"2024-12-16","open":2474,"high":2517,"low":2427,"close":2439,"volume":25814,"rsi_14":46.01,"sma_20":2432.85,"sma_60":2687.15,"sma_120":2795.51},{"date":"2024-12-17","open":2439,"high":2439,"low":2343,"close":2358,"volume":65710,"rsi_14":42.56,"sma_20":2426.5,"sma_60":2689.92,"sma_120":2781.25},{"date":"2024-12-18","open":2358,"high":2381,"low":2292,"close":2346,"volume":48011,"rsi_14":44.01,"sma_20":2424.95,"sma_60":2684.27,"sma_120":2767.48},{"date":"2024-12-19","open":2322,"high":2322,"low":2250,"close":2310,"volume":93299,"rsi_14":45.05,"sma_20":2425.55,"sma_60":2686.78,"sma_120":2753.57},{"date":"2024-12-20","open":2309,"high":2309,"low":2199,"close":2199,"volume":52244,"rsi_14":42.6,"sma_20":2418.15,"sma_60":2684.88,"sma_120":2739.06},{"date":"2024-12-23","open":2199,"high":2211,"low":2139,"close":2157,"volume":61334,"rsi_14":39.9,"sma_20":2400.45,"sma_60":2683.35,"sma_120":2724.65},{"date":"2024-12-24","open":2157,"high":2168,"low":2079,"close":2103,"volume":91721,"rsi_14":40.46,"sma_20":2379.05,"sma_60":2680.17,"sma_120":2710.66},{"date":"2024-12-26","open":2109,"high":2319,"low":2100,"close":2157,"volume":124642,"rsi_14":51.25,"sma_20":2360.4,"sma_60":2675.23,"sma_120":2696.74},{"date":"2024-12-27","open":2156,"high":2228,"low":2103,"close":2121,"volume":59926,"rsi_14":44.24,"sma_20":2342.35,"sma_60":2657.15,"sma_120":2681.38},{"date":"2024-12-30","open":2130,"high":2142,"low":2084,"close":2124,"volume":46802,"rsi_14":50.91,"sma_20":2327.55,"sma_60":2643.7,"sma_120":2667.49},{"date":"2025-01-02","open":2123,"high":2247,"low":2103,"close":2199,"volume":42831,"rsi_14":49.81,"sma_20":2319.25,"sma_60":2632.3,"sma_120":2654.98},{"date":"2025-01-03","open":2207,"high":2277,"low":2199,"close":2250,"volume":50121,"rsi_14":37.81,"sma_20":2312.45,"sma_60":2623.82,"sma_120":2644.38},{"date":"2025-01-06","open":2280,"high":2349,"low":2252,"close":2334,"volume":56351,"rsi_14":43.08,"sma_20":2313.55,"sma_60":2618.58,"sma_120":2634.39},{"date":"2025-01-07","open":2370,"high":2412,"low":2322,"close":2322,"volume":56360,"rsi_14":39.71,"sma_20":2323.25,"sma_60":2615.18,"sma_120":2624.09},{"date":"2025-01-08","open":2340,"high":2366,"low":2291,"close":2331,"volume":28033,"rsi_14":41.83,"sma_20":2328.65,"sma_60":2607.95,"sma_120":2614.26},{"date":"2025-01-09","open":2339,"high":2355,"low":2280,"close":2307,"volume":40638,"rsi_14":45.81,"sma_20":2338.8,"sma_60":2601.83,"sma_120":2603.29},{"date":"2025-01-10","open":2307,"high":2313,"low":2286,"close":2298,"volume":31836,"rsi_14":46.03,"sma_20":2343.75,"sma_60":2594.8,"sma_120":2592.67},{"date":"2025-01-13","open":2310,"high":2315,"low":2274,"close":2286,"volume":20112,"rsi_14":47.89,"sma_20":2337.7,"sma_60":2585.85,"sma_120":2581.72},{"date":"2025-01-14","open":2325,"high":2325,"low":2265,"close":2286,"volume":18522,"rsi_14":59.29,"sma_20":2330.3,"sma_60":2578.18,"sma_120":2571.78},{"date":"2025-01-15","open":2307,"high":2307,"low":2258,"close":2265,"volume":13661,"rsi_14":62.14,"sma_20":2320.3,"sma_60":2570.9,"sma_120":2562.13},{"date":"2025-01-16","open":2280,"high":2307,"low":2199,"close":2226,"volume":71264,"rsi_14":64.25,"sma_20":2309.35,"sma_60":2560.12,"sma_120":2553.1},{"date":"2025-01-17","open":2226,"high":2250,"low":2207,"close":2211,"volume":27392,"rsi_14":56.82,"sma_20":2301.8,"sma_60":2539.47,"sma_120":2544.54},{"date":"2025-01-20","open":2214,"high":2214,"low":2154,"close":2166,"volume":31969,"rsi_14":55.58,"sma_20":2292.55,"sma_60":2522.98,"sma_120":2535.81},{"date":"2025-01-21","open":2166,"high":2214,"low":2151,"close":2187,"volume":39132,"rsi_14":57.54,"sma_20":2286.25,"sma_60":2510.57,"sma_120":2527.72},{"date":"2025-01-22","open":2187,"high":2205,"low":2130,"close":2148,"volume":50871,"rsi_14":43.4,"sma_20":2283.65,"sma_60":2496.3,"sma_120":2519.79},{"date":"2025-01-23","open":2159,"high":2159,"low":2130,"close":2130,"volume":28229,"rsi_14":32.96,"sma_20":2282.25,"sma_60":2482.02,"sma_120":2511.01},{"date":"2025-01-24","open":2132,"high":2586,"low":2130,"close":2325,"volume":422891,"rsi_14":49.05,"sma_20":2293.65,"sma_60":2472.32,"sma_120":2504.49},{"date":"2025-01-31","open":2321,"high":2424,"low":2291,"close":2331,"volume":93561,"rsi_14":51.07,"sma_20":2302.6,"sma_60":2463.75,"sma_120":2497.84},{"date":"2025-02-03","open":2343,"high":2343,"low":2129,"close":2205,"volume":65098,"rsi_14":38.95,"sma_20":2306.9,"sma_60":2452.18,"sma_120":2491.5},{"date":"2025-02-04","open":2219,"high":2256,"low":2175,"close":2229,"volume":50966,"rsi_14":43.2,"sma_20":2312.3,"sma_60":2441.77,"sma_120":2486.03},{"date":"2025-02-05","open":2226,"high":2325,"low":2223,"close":2313,"volume":56721,"rsi_14":51.13,"sma_20":2318.15,"sma_60":2432.05,"sma_120":2479.82},{"date":"2025-02-06","open":2288,"high":2327,"low":2277,"close":2295,"volume":45218,"rsi_14":50.75,"sma_20":2320.5,"sma_60":2419.68,"sma_120":2474.45},{"date":"2025-02-07","open":2295,"high":2420,"low":2295,"close":2349,"volume":68910,"rsi_14":54.48,"sma_20":2321.25,"sma_60":2408.68,"sma_120":2471.7},{"date":"2025-02-10","open":2339,"high":2400,"low":2283,"close":2385,"volume":57559,"rsi_14":58.3,"sma_20":2324.5,"sma_60":2400.52,"sma_120":2469.26},{"date":"2025-02-11","open":2424,"high":2424,"low":2355,"close":2385,"volume":37205,"rsi_14":61.63,"sma_20":2327.25,"sma_60":2392.55,"sma_120":2467.93},{"date":"2025-02-12","open":2354,"high":2385,"low":2253,"close":2283,"volume":48830,"rsi_14":54.68,"sma_20":2326.0,"sma_60":2384.48,"sma_120":2466.18},{"date":"2025-02-13","open":2286,"high":2336,"low":2264,"close":2271,"volume":26269,"rsi_14":57.14,"sma_20":2324.6,"sma_60":2376.42,"sma_120":2463.53},{"date":"2025-02-14","open":2271,"high":2303,"low":2244,"close":2268,"volume":26618,"rsi_14":55.63,"sma_20":2323.7,"sma_60":2370.1,"sma_120":2460.53},{"date":"2025-02-17","open":2259,"high":2271,"low":2193,"close":2256,"volume":61579,"rsi_14":57.83,"sma_20":2322.2,"sma_60":2365.43,"sma_120":2458.04},{"date":"2025-02-18","open":2250,"high":2274,"low":2220,"close":2271,"volume":42179,"rsi_14":60.28,"sma_20":2322.5,"sma_60":2360.5,"sma_120":2455.83},{"date":"2025-02-19","open":2270,"high":2307,"low":2253,"close":2280,"volume":32713,"rsi_14":45.42,"sma_20":2325.25,"sma_60":2355.82,"sma_120":2458.71},{"date":"2025-02-20","open":2279,"high":2315,"low":2256,"close":2283,"volume":22432,"rsi_14":45.1,"sma_20":2328.95,"sma_60":2352.42,"sma_120":2462.53},{"date":"2025-02-21","open":2300,"high":2325,"low":2256,"close":2310,"volume":32558,"rsi_14":63.24,"sma_20":2336.35,"sma_60":2351.28,"sma_120":2464.36},{"date":"2025-02-24","open":2309,"high":2334,"low":2265,"close":2316,"volume":33669,"rsi_14":61.44,"sma_20":2342.95,"sma_60":2351.58,"sma_120":2466.79},{"date":"2025-02-25","open":2315,"high":2315,"low":2279,"close":2283,"volume":32230,"rsi_14":45.4,"sma_20":2349.85,"sma_60":2350.55,"sma_120":2470.15},{"date":"2025-02-26","open":2280,"high":2319,"low":2273,"close":2277,"volume":29523,"rsi_14":47.08,"sma_20":2357.4,"sma_60":2346.7,"sma_120":2473.36},{"date":"2025-02-27","open":2276,"high":2307,"low":2243,"close":2247,"volume":20842,"rsi_14":32.56,"sma_20":2353.35,"sma_60":2342.02,"sma_120":2476.21},{"date":"2025-02-28","open":2247,"high":2250,"low":2205,"close":2205,"volume":35119,"rsi_14":19.87,"sma_20":2346.85,"sma_60":2336.62,"sma_120":2478.57},{"date":"2025-03-04","open":2205,"high":2205,"low":2144,"close":2148,"volume":50972,"rsi_14":16.71,"sma_20":2343.95,"sma_60":2331.07,"sma_120":2480.49},{"date":"2025-03-05","open":2151,"high":2154,"low":2034,"close":2106,"volume":43265,"rsi_14":20.13,"sma_20":2337.65,"sma_60":2325.83,"sma_120":2481.86},{"date":"2025-03-06","open":2099,"high":2174,"low":2070,"close":2103,"volume":28092,"rsi_14":20.75,"sma_20":2326.9,"sma_60":2321.43,"sma_120":2481.89},{"date":"2025-03-07","open":2103,"high":2106,"low":2084,"close":2094,"volume":41901,"rsi_14":20.27,"sma_20":2316.55,"sma_60":2316.5,"sma_120":2481.87},{"date":"2025-03-10","open":2066,"high":2105,"low":2061,"close":2076,"volume":46071,"rsi_14":19.87,"sma_20":2302.55,"sma_60":2312.45,"sma_120":2481.15},{"date":"2025-03-11","open":2055,"high":2078,"low":1944,"close":2049,"volume":58447,"rsi_14":14.38,"sma_20":2285.3,"sma_60":2311.02,"sma_120":2480.79},{"date":"2025-03-12","open":2021,"high":2034,"low":1983,"close":1995,"volume":74979,"rsi_14":10.11,"sma_20":2265.3,"sma_60":2307.07,"sma_120":2480.64},{"date":"2025-03-13","open":2009,"high":2028,"low":1980,"close":1980,"volume":57243,"rsi_14":8.97,"sma_20":2249.75,"sma_60":2304.85,"sma_120":2480.72},{"date":"2025-03-14","open":1943,"high":1979,"low":1785,"close":1800,"volume":225420,"rsi_14":1.12,"sma_20":2225.55,"sma_60":2297.97,"sma_120":2478.84},{"date":"2025-03-17","open":1791,"high":1794,"low":1650,"close":1674,"volume":225955,"rsi_14":0.0,"sma_20":2195.05,"sma_60":2285.48,"sma_120":2476.48},{"date":"2025-03-18","open":1674,"high":2007,"low":1658,"close":1779,"volume":228529,"rsi_14":14.73,"sma_20":2170.55,"sma_60":2274.35,"sma_120":2475.36},{"date":"2025-03-19","open":1800,"high":2007,"low":1785,"close":1932,"volume":268968,"rsi_14":29.98,"sma_20":2153.15,"sma_60":2265.32,"sma_120":2473.89},{"date":"2025-03-20","open":1979,"high":2175,"low":1845,"close":1908,"volume":208720,"rsi_14":30.18,"sma_20":2134.05,"sma_60":2256.22,"sma_120":2471.68},{"date":"2025-03-21","open":2001,"high":2097,"low":1886,"close":2037,"volume":170917,"rsi_14":41.12,"sma_20":2121.45,"sma_60":2250.73,"sma_120":2470.32},{"date":"2025-03-24","open":2043,"high":2627,"low":2043,"close":2298,"volume":1549662,"rsi_14":56.54,"sma_20":2120.85,"sma_60":2249.92,"sma_120":2467.09},{"date":"2025-03-25","open":2223,"high":2376,"low":2148,"close":2292,"volume":224069,"rsi_14":58.37,"sma_20":2119.65,"sma_60":2249.62,"sma_120":2468.2},{"date":"2025-03-26","open":2295,"high":2355,"low":2213,"close":2220,"volume":66540,"rsi_14":54.95,"sma_20":2116.45,"sma_60":2249.98,"sma_120":2467.43},{"date":"2025-03-27","open":2216,"high":2229,"low":2094,"close":2109,"volume":53424,"rsi_14":50.61,"sma_20":2107.85,"sma_60":2249.17,"sma_120":2466.26},{"date":"2025-03-28","open":2097,"high":2130,"low":2051,"close":2091,"volume":26053,"rsi_14":50.57,"sma_20":2099.85,"sma_60":2248.95,"sma_120":2464.56},{"date":"2025-03-31","open":2067,"high":2070,"low":2013,"close":2013,"volume":22541,"rsi_14":48.65,"sma_20":2090.0,"sma_60":2246.48,"sma_120":2460.86},{"date":"2025-04-01","open":1931,"high":2067,"low":1931,"close":2007,"volume":50278,"rsi_14":50.45,"sma_20":2082.75,"sma_60":2244.53,"sma_120":2450.84},{"date":"2025-04-02","open":2003,"high":2046,"low":1961,"close":1968,"volume":20914,"rsi_14":49.55,"sma_20":2075.65,"sma_60":2241.87,"sma_120":2442.78},{"date":"2025-04-03","open":1968,"high":1980,"low":1919,"close":1926,"volume":23834,"rsi_14":55.41,"sma_20":2066.55,"sma_60":2237.2,"sma_120":2434.75},{"date":"2025-04-04","open":1947,"high":1953,"low":1905,"close":1935,"volume":25071,"rsi_14":62.38,"sma_20":2058.4,"sma_60":2231.82,"sma_120":2427.82},{"date":"2025-04-07","open":1920,"high":1931,"low":1830,"close":1860,"volume":26764,"rsi_14":53.95,"sma_20":2047.3,"sma_60":2223.7,"sma_120":2421.14},{"date":"2025-04-08","open":1991,"high":1991,"low":1833,"close":1851,"volume":58261,"rsi_14":45.4,"sma_20":2037.15,"sma_60":2215.65,"sma_120":2415.42},{"date":"2025-04-09","open":1851,"high":1874,"low":1799,"close":1809,"volume":40104,"rsi_14":44.52,"sma_20":2027.6,"sma_60":2206.72,"sma_120":2407.33},{"date":"2025-04-10","open":1868,"high":1920,"low":1854,"close":1917,"volume":51511,"rsi_14":43.1,"sma_20":2024.35,"sma_60":2200.03,"sma_120":2400.93},{"date":"2025-04-11","open":1916,"high":2196,"low":1860,"close":2103,"volume":286366,"rsi_14":37.83,"sma_20":2039.95,"sma_60":2196.7,"sma_120":2395.75},{"date":"2025-04-14","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":38.11,"sma_20":2062.0,"sma_60":2193.58,"sma_120":2389.72},{"date":"2025-04-15","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":41.91,"sma_20":2078.65,"sma_60":2190.47,"sma_120":2384.32},{"date":"2025-04-16","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":49.52,"sma_20":2087.45,"sma_60":2187.7,"sma_120":2379.3},{"date":"2025-04-17","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":51.07,"sma_20":2097.5,"sma_60":2185.6,"sma_120":2372.86},{"date":"2025-04-18","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":58.79,"sma_20":2100.9,"sma_60":2183.77,"sma_120":2361.62},{"date":"2025-04-21","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":59.46,"sma_20":2090.9,"sma_60":2182.7,"sma_120":2352.84},{"date":"2025-04-22","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":64.39,"sma_20":2081.2,"sma_60":2181.27,"sma_120":2345.92},{"date":"2025-04-23","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":70.68,"sma_20":2075.2,"sma_60":2180.5,"sma_120":2338.4},{"date":"2025-04-24","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":70.07,"sma_20":2074.9,"sma_60":2180.05,"sma_120":2331.03},{"date":"2025-04-25","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":85.31,"sma_20":2075.55,"sma_60":2176.25,"sma_120":2324.28},{"date":"2025-04-28","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":87.54,"sma_20":2080.2,"sma_60":2172.35,"sma_120":2318.05},{"date":"2025-04-29","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":100.0,"sma_20":2085.15,"sma_60":2170.62,"sma_120":2311.4},{"date":"2025-04-30","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":100.0,"sma_20":2092.1,"sma_60":2168.47,"sma_120":2305.12},{"date":"2025-05-02","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":100.0,"sma_20":2101.2,"sma_60":2164.88,"sma_120":2298.47},{"date":"2025-05-07","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":100.0,"sma_20":2109.85,"sma_60":2161.6,"sma_120":2290.64},{"date":"2025-05-08","open":2103,"high":2103,"low":2103,"close":2103,"volume":0,"rsi_14":100.0,"sma_20":2122.35,"sma_60":2157.4,"sma_120":2283.04},{"date":"2025-05-09","open":2160,"high":2620,"low":2110,"close":2220,"volume":634127,"rsi_14":100.0,"sma_20":2138.3,"sma_60":2153.58,"sma_120":2277.05},{"date":"2025-05-12","open":2270,"high":2350,"low":2190,"close":2200,"volume":118696,"rsi_14":75.0,"sma_20":2155.4,"sma_60":2149.43,"sma_120":2270.99},{"date":"2025-05-13","open":2200,"high":2285,"low":2150,"close":2165,"volume":79928,"rsi_14":52.17,"sma_20":2165.25,"sma_60":2146.45,"sma_120":2265.47},{"date":"2025-05-14","open":2150,"high":2165,"low":2015,"close":2060,"volume":115741,"rsi_14":27.27,"sma_20":2160.25,"sma_60":2141.92,"sma_120":2259.17},{"date":"2025-05-15","open":2085,"high":2210,"low":2015,"close":2020,"volume":93761,"rsi_14":23.08,"sma_20":2153.25,"sma_60":2136.77,"sma_120":2253.43},{"date":"2025-05-16","open":2020,"high":2170,"low":2000,"close":2050,"volume":60675,"rsi_14":31.03,"sma_20":2147.75,"sma_60":2132.32,"sma_120":2248.88},{"date":"2025-05-19","open":2095,"high":2100,"low":2015,"close":2050,"volume":55212,"rsi_14":31.03,"sma_20":2142.25,"sma_60":2127.62,"sma_120":2244.06},{"date":"2025-05-20","open":2050,"high":2115,"low":2015,"close":2020,"volume":39757,"rsi_14":28.12,"sma_20":2135.25,"sma_60":2122.27,"sma_120":2239.04},{"date":"2025-05-21","open":2025,"high":2095,"low":2000,"close":2050,"volume":37731,"rsi_14":34.29,"sma_20":2129.75,"sma_60":2117.37,"sma_120":2234.89},{"date":"2025-05-22","open":2050,"high":2075,"low":2010,"close":2020,"volume":27863,"rsi_14":31.58,"sma_20":2122.75,"sma_60":2111.5,"sma_120":2231.39},{"date":"2025-05-23","open":2005,"high":2040,"low":1999,"close":2000,"volume":57826,"rsi_14":30.0,"sma_20":2114.75,"sma_60":2105.2,"sma_120":2228.39},{"date":"2025-05-26","open":2000,"high":2020,"low":1990,"close":1992,"volume":18704,"rsi_14":29.41,"sma_20":2106.35,"sma_60":2099.33,"sma_120":2224.94},{"date":"2025-05-27","open":2020,"high":2025,"low":1915,"close":1924,"volume":52668,"rsi_14":25.21,"sma_20":2094.55,"sma_60":2092.43,"sma_120":2219.57},{"date":"2025-05-28","open":1920,"high":1965,"low":1918,"close":1925,"volume":30247,"rsi_14":25.37,"sma_20":2082.8,"sma_60":2086.07,"sma_120":2214.04},{"date":"2025-05-29","open":1955,"high":1955,"low":1917,"close":1926,"volume":14959,"rsi_14":14.83,"sma_20":2071.1,"sma_60":2080.43,"sma_120":2208.53},{"date":"2025-05-30","open":1926,"high":2500,"low":1906,"close":2500,"volume":909512,"rsi_14":65.43,"sma_20":2088.1,"sma_60":2085.33,"sma_120":2208.2},{"date":"2025-06-02","open":2845,"high":2950,"low":2400,"close":2435,"volume":2587706,"rsi_14":63.47,"sma_20":2101.85,"sma_60":2089.87,"sma_120":2207.85},{"date":"2025-06-04","open":2495,"high":2710,"low":2425,"close":2435,"volume":952143,"rsi_14":70.9,"sma_20":2115.6,"sma_60":2094.45,"sma_120":2207.94},{"date":"2025-06-05","open":2445,"high":2480,"low":2365,"close":2380,"volume":182158,"rsi_14":69.74,"sma_20":2126.6,"sma_60":2098.28,"sma_120":2207.39},{"date":"2025-06-09","open":2375,"high":2415,"low":2250,"close":2415,"volume":176016,"rsi_14":69.9,"sma_20":2139.35,"sma_60":2103.0,"sma_120":2207.72},{"date":"2025-06-10","open":2425,"high":2490,"low":2390,"close":2450,"volume":166647,"rsi_14":71.01,"sma_20":2150.85,"sma_60":2108.77,"sma_120":2209.89},{"date":"2025-06-11","open":2430,"high":2435,"low":2360,"close":2380,"volume":136181,"rsi_14":68.15,"sma_20":2159.85,"sma_60":2114.28,"sma_120":2210.68},{"date":"2025-06-12","open":2380,"high":2500,"low":2365,"close":2475,"volume":176738,"rsi_14":70.1,"sma_20":2175.35,"sma_60":2121.65,"sma_120":2213.25},{"date":"2025-06-13","open":2485,"high":2495,"low":2370,"close":2390,"volume":126705,"rsi_14":66.64,"sma_20":2191.85,"sma_60":2130.68,"sma_120":2214.32},{"date":"2025-06-16","open":2390,"high":2465,"low":2305,"close":2420,"volume":62099,"rsi_14":68.72,"sma_20":2211.85,"sma_60":2142.37,"sma_120":2213.93},{"date":"2025-06-17","open":2420,"high":2575,"low":2410,"close":2485,"volume":221515,"rsi_14":70.91,"sma_20":2233.6,"sma_60":2153.33,"sma_120":2213.84},{"date":"2025-06-18","open":2500,"high":2550,"low":2430,"close":2455,"volume":111274,"rsi_14":73.27,"sma_20":2253.85,"sma_60":2161.18,"sma_120":2213.25},{"date":"2025-06-19","open":2455,"high":2650,"low":2455,"close":2640,"volume":340608,"rsi_14":76.98,"sma_20":2284.85,"sma_60":2172.53,"sma_120":2214.38},{"date":"2025-06-20","open":2700,"high":2710,"low":2585,"close":2660,"volume":278389,"rsi_14":77.31,"sma_20":2315.35,"sma_60":2182.0,"sma_120":2216.37},{"date":"2025-06-23","open":2645,"high":2710,"low":2530,"close":2610,"volume":155706,"rsi_14":56.71,"sma_20":2344.85,"sma_60":2186.17,"sma_120":2218.04},{"date":"2025-06-24","open":2745,"high":2745,"low":2615,"close":2705,"volume":176382,"rsi_14":65.88,"sma_20":2380.1,"sma_60":2192.02,"sma_120":2220.82},{"date":"2025-06-25","open":2750,"high":2750,"low":2600,"close":2670,"volume":130434,"rsi_14":63.28,"sma_20":2414.0,"sma_60":2198.52,"sma_120":2224.25},{"date":"2025-06-26","open":2685,"high":2775,"low":2645,"close":2750,"volume":162973,"rsi_14":70.33,"sma_20":2455.3,"sma_60":2208.25,"sma_120":2228.71},{"date":"2025-06-27","open":2780,"high":2860,"low":2690,"close":2740,"volume":234890,"rsi_14":68.36,"sma_20":2496.05,"sma_60":2218.13,"sma_120":2233.54},{"date":"2025-06-30","open":2740,"high":2785,"low":2615,"close":2615,"volume":125587,"rsi_14":58.46,"sma_20":2530.5,"sma_60":2227.27,"sma_120":2236.88},{"date":"2025-07-01","open":2615,"high":2660,"low":2515,"close":2530,"volume":178924,"rsi_14":57.58,"sma_20":2532.0,"sma_60":2235.08,"sma_120":2239.81},{"date":"2025-07-02","open":2750,"high":2750,"low":2465,"close":2505,"volume":160156,"rsi_14":51.63,"sma_20":2535.5,"sma_60":2243.15,"sma_120":2242.51},{"date":"2025-07-03","open":2505,"high":2610,"low":2400,"close":2500,"volume":120287,"rsi_14":56.55,"sma_20":2538.75,"sma_60":2251.85,"sma_120":2244.53},{"date":"2025-07-04","open":2500,"high":2600,"low":2450,"close":2475,"volume":82925,"rsi_14":53.29,"sma_20":2543.5,"sma_60":2259.98,"sma_120":2245.9},{"date":"2025-07-07","open":2505,"high":2535,"low":2460,"close":2505,"volume":63944,"rsi_14":51.25,"sma_20":2548.0,"sma_60":2269.9,"sma_120":2246.8},{"date":"2025-07-08","open":2515,"high":2515,"low":2460,"close":2485,"volume":50295,"rsi_14":51.9,"sma_20":2549.75,"sma_60":2279.63,"sma_120":2247.64},{"date":"2025-07-09","open":2485,"high":2670,"low":2480,"close":2650,"volume":168229,"rsi_14":50.65,"sma_20":2563.25,"sma_60":2292.83,"sma_120":2249.78},{"date":"2025-07-10","open":2645,"high":2800,"low":2615,"close":2795,"volume":235722,"rsi_14":57.54,"sma_20":2579.25,"sma_60":2306.62,"sma_120":2253.32},{"date":"2025-07-11","open":2795,"high":2795,"low":2645,"close":2670,"volume":170698,"rsi_14":53.09,"sma_20":2593.25,"sma_60":2315.12,"sma_120":2255.91},{"date":"2025-07-14","open":2725,"high":2725,"low":2605,"close":2655,"volume":53671,"rsi_14":47.19,"sma_20":2605.0,"sma_60":2323.37,"sma_120":2258.47},{"date":"2025-07-15","open":2700,"high":2700,"low":2605,"close":2645,"volume":18881,"rsi_14":48.55,"sma_20":2613.0,"sma_60":2331.45,"sma_120":2260.96},{"date":"2025-07-16","open":2685,"high":2720,"low":2610,"close":2630,"volume":57925,"rsi_14":42.5,"sma_20":2621.75,"sma_60":2339.28,"sma_120":2263.49},{"date":"2025-07-17","open":2700,"high":2715,"low":2580,"close":2690,"volume":117409,"rsi_14":47.06,"sma_20":2624.25,"sma_60":2348.12,"sma_120":2266.86},{"date":"2025-07-18","open":2690,"high":2690,"low":2580,"close":2615,"volume":79431,"rsi_14":50.0,"sma_20":2622.0,"sma_60":2355.7,"sma_120":2269.73},{"date":"2025-07-21","open":2645,"high":2700,"low":2605,"close":2640,"volume":45487,"rsi_14":57.43,"sma_20":2623.5,"sma_60":2363.7,"sma_120":2273.2},{"date":"2025-07-22","open":2615,"high":2660,"low":2575,"close":2580,"volume":27545,"rsi_14":54.84,"sma_20":2617.25,"sma_60":2370.7,"sma_120":2275.98},{"date":"2025-07-23","open":2565,"high":2640,"low":2540,"close":2565,"volume":46635,"rsi_14":54.14,"sma_20":2612.0,"sma_60":2377.45,"sma_120":2278.97},{"date":"2025-07-24","open":2540,"high":2590,"low":2530,"close":2540,"volume":37843,"rsi_14":54.14,"sma_20":2601.5,"sma_60":2383.78,"sma_120":2281.92},{"date":"2025-07-25","open":2510,"high":2555,"low":2490,"close":2490,"volume":52555,"rsi_14":49.07,"sma_20":2589.0,"sma_60":2389.28,"sma_120":2282.77},{"date":"2025-07-28","open":2540,"high":2545,"low":2455,"close":2500,"volume":37743,"rsi_14":50.94,"sma_20":2583.25,"sma_60":2394.95,"sma_120":2283.65},{"date":"2025-07-29","open":2500,"high":2505,"low":2450,"close":2470,"volume":28997,"rsi_14":36.36,"sma_20":2580.25,"sma_60":2400.12,"sma_120":2285.37},{"date":"2025-07-30","open":2470,"high":2580,"low":2450,"close":2485,"volume":45174,"rsi_14":20.75,"sma_20":2579.25,"sma_60":2405.53,"sma_120":2287.0},{"date":"2025-07-31","open":2500,"high":2550,"low":2470,"close":2505,"volume":30316,"rsi_14":30.59,"sma_20":2579.5,"sma_60":2411.28,"sma_120":2288.08},{"date":"2025-08-01","open":2480,"high":2505,"low":2325,"close":2440,"volume":56606,"rsi_14":27.37,"sma_20":2577.75,"sma_60":2415.95,"sma_120":2288.78},{"date":"2025-08-04","open":2480,"high":2505,"low":2420,"close":2460,"volume":41532,"rsi_14":30.93,"sma_20":2575.5,"sma_60":2420.95,"sma_120":2289.18},{"date":"2025-08-05","open":2460,"high":2510,"low":2415,"close":2435,"volume":30243,"rsi_14":30.3,"sma_20":2573.0,"sma_60":2424.53,"sma_120":2289.06},{"date":"2025-08-06","open":2475,"high":2475,"low":2390,"close":2425,"volume":44110,"rsi_14":20.22,"sma_20":2561.75,"sma_60":2428.28,"sma_120":2288.86},{"date":"2025-08-07","open":2460,"high":2460,"low":2360,"close":2395,"volume":67912,"rsi_14":22.5,"sma_20":2541.75,"sma_60":2432.12,"sma_120":2289.28},{"date":"2025-08-08","open":2380,"high":2420,"low":2365,"close":2380,"volume":31444,"rsi_14":16.67,"sma_20":2527.25,"sma_60":2437.45,"sma_120":2289.68},{"date":"2025-08-11","open":2380,"high":2450,"low":2360,"close":2400,"volume":31609,"rsi_14":24.29,"sma_20":2514.5,"sma_60":2443.78,"sma_120":2290.28},{"date":"2025-08-12","open":2450,"high":2450,"low":2365,"close":2375,"volume":42956,"rsi_14":23.61,"sma_20":2501.0,"sma_60":2449.2,"sma_120":2290.76},{"date":"2025-08-13","open":2375,"high":2400,"low":2335,"close":2345,"volume":26692,"rsi_14":23.29,"sma_20":2486.75,"sma_60":2454.12,"sma_120":2290.87},{"date":"2025-08-14","open":2320,"high":2415,"low":2320,"close":2405,"volume":27652,"rsi_14":38.67,"sma_20":2472.5,"sma_60":2460.53,"sma_120":2291.4},{"date":"2025-08-18","open":2445,"high":2515,"low":2390,"close":2510,"volume":104842,"rsi_14":51.06,"sma_20":2467.25,"sma_60":2468.2,"sma_120":2292.78},{"date":"2025-08-19","open":2540,"high":2540,"low":2390,"close":2405,"volume":60599,"rsi_14":44.04,"sma_20":2455.5,"sma_60":2474.62,"sma_120":2293.06},{"date":"2025-08-20","open":2445,"high":2445,"low":2320,"close":2415,"volume":29171,"rsi_14":43.52,"sma_20":2447.25,"sma_60":2481.53,"sma_120":2293.37},{"date":"2025-08-21","open":2425,"high":2445,"low":2375,"close":2375,"volume":16223,"rsi_14":38.39,"sma_20":2437.75,"sma_60":2487.92,"sma_120":2293.62},{"date":"2025-08-22","open":2435,"high":2435,"low":2390,"close":2405,"volume":39974,"rsi_14":46.67,"sma_20":2431.0,"sma_60":2495.93,"sma_120":2294.18},{"date":"2025-08-25","open":2405,"high":2485,"low":2365,"close":2405,"volume":31176,"rsi_14":44.55,"sma_20":2426.75,"sma_60":2503.93,"sma_120":2295.0},{"date":"2025-08-26","open":2405,"high":2445,"low":2360,"close":2365,"volume":25028,"rsi_14":43.27,"sma_20":2420.0,"sma_60":2511.25,"sma_120":2295.84},{"date":"2025-08-27","open":2365,"high":2405,"low":2350,"close":2360,"volume":9928,"rsi_14":43.69,"sma_20":2414.5,"sma_60":2508.92,"sma_120":2297.12},{"date":"2025-08-28","open":2360,"high":2375,"low":2320,"close":2330,"volume":15249,"rsi_14":43.69,"sma_20":2406.75,"sma_60":2507.17,"sma_120":2298.52},{"date":"2025-08-29","open":2380,"high":2380,"low":2305,"close":2305,"volume":24993,"rsi_14":42.86,"sma_20":2396.75,"sma_60":2505.0,"sma_120":2299.72},{"date":"2025-09-01","open":2285,"high":2305,"low":2150,"close":2195,"volume":60174,"rsi_14":33.33,"sma_20":2384.5,"sma_60":2501.92,"sma_120":2300.1},{"date":"2025-09-02","open":2195,"high":2265,"low":2160,"close":2230,"volume":38650,"rsi_14":38.4,"sma_20":2373.0,"sma_60":2498.83,"sma_120":2300.92},{"date":"2025-09-03","open":2225,"high":2255,"low":2200,"close":2235,"volume":11990,"rsi_14":40.83,"sma_20":2363.0,"sma_60":2495.25,"sma_120":2302.01},{"date":"2025-09-04","open":2235,"high":2255,"low":2180,"close":2195,"volume":37751,"rsi_14":31.9,"sma_20":2351.5,"sma_60":2492.17,"sma_120":2303.22},{"date":"2025-09-05","open":2195,"high":2330,"low":2170,"close":2235,"volume":98613,"rsi_14":23.3,"sma_20":2343.5,"sma_60":2488.17,"sma_120":2304.91},{"date":"2025-09-08","open":2235,"high":2300,"low":2225,"close":2275,"volume":40983,"rsi_14":35.56,"sma_20":2338.25,"sma_60":2486.25,"sma_120":2308.47},{"date":"2025-09-09","open":2250,"high":2275,"low":2230,"close":2235,"volume":35065,"rsi_14":31.25,"sma_20":2330.0,"sma_60":2483.17,"sma_120":2312.77},{"date":"2025-09-10","open":2235,"high":2270,"low":2200,"close":2220,"volume":35040,"rsi_14":32.97,"sma_20":2322.25,"sma_60":2478.75,"sma_120":2316.04},{"date":"2025-09-11","open":2220,"high":2230,"low":2205,"close":2205,"volume":20670,"rsi_14":27.27,"sma_20":2315.25,"sma_60":2474.58,"sma_120":2317.88},{"date":"2025-09-12","open":2235,"high":2270,"low":2190,"close":2215,"volume":70254,"rsi_14":28.89,"sma_20":2305.75,"sma_60":2467.5,"sma_120":2320.02},{"date":"2025-09-15","open":2250,"high":2250,"low":2180,"close":2205,"volume":37941,"rsi_14":30.95,"sma_20":2290.5,"sma_60":2459.92,"sma_120":2320.96},{"date":"2025-09-16","open":2205,"high":2230,"low":2180,"close":2200,"volume":30675,"rsi_14":30.95,"sma_20":2280.25,"sma_60":2453.08,"sma_120":2319.62},{"date":"2025-09-17","open":2220,"high":2220,"low":2145,"close":2150,"volume":106518,"rsi_14":29.55,"sma_20":2267.0,"sma_60":2443.83,"sma_120":2317.93},{"date":"2025-09-18","open":2155,"high":2160,"low":2045,"close":2150,"volume":33355,"rsi_14":32.14,"sma_20":2256.0,"sma_60":2435.25,"sma_120":2316.88},{"date":"2025-09-19","open":2155,"high":2155,"low":2105,"close":2115,"volume":59091,"rsi_14":38.57,"sma_20":2241.5,"sma_60":2424.67,"sma_120":2316.46},{"date":"2025-09-22","open":2115,"high":2130,"low":2050,"close":2070,"volume":57493,"rsi_14":27.78,"sma_20":2224.75,"sma_60":2413.5,"sma_120":2315.82},{"date":"2025-09-23","open":2075,"high":2095,"low":2025,"close":2025,"volume":49378,"rsi_14":23.75,"sma_20":2207.75,"sma_60":2403.67,"sma_120":2315.47},{"date":"2025-09-24","open":2030,"high":2150,"low":2015,"close":2085,"volume":61501,"rsi_14":36.9,"sma_20":2194.0,"sma_60":2396.25,"sma_120":2315.67},{"date":"2025-09-25","open":2150,"high":2150,"low":2045,"close":2060,"volume":54309,"rsi_14":28.4,"sma_20":2180.5,"sma_60":2388.83,"sma_120":2315.99},{"date":"2025-09-26","open":2060,"high":2215,"low":2025,"close":2095,"volume":47200,"rsi_14":27.5,"sma_20":2170.0,"sma_60":2382.08,"sma_120":2316.97},{"date":"2025-09-29","open":2060,"high":2105,"low":2035,"close":2050,"volume":49657,"rsi_14":27.16,"sma_20":2162.75,"sma_60":2375.0,"sma_120":2317.49},{"date":"2025-09-30","open":2040,"high":2100,"low":2035,"close":2050,"volume":16330,"rsi_14":28.21,"sma_20":2153.75,"sma_60":2367.42,"sma_120":2318.66},{"date":"2025-10-01","open":2050,"high":2080,"low":2005,"close":2020,"volume":42707,"rsi_14":27.16,"sma_20":2143.0,"sma_60":2359.67,"sma_120":2319.65},{"date":"2025-10-02","open":2025,"high":2040,"low":2000,"close":2025,"volume":63737,"rsi_14":26.25,"sma_20":2134.5,"sma_60":2349.25,"sma_120":2321.04},{"date":"2025-10-10","open":2030,"high":2170,"low":2025,"close":2145,"volume":114565,"rsi_14":44.12,"sma_20":2130.0,"sma_60":2338.42,"sma_120":2322.52},{"date":"2025-10-13","open":2120,"high":2190,"low":2100,"close":2105,"volume":69684,"rsi_14":41.28,"sma_20":2121.5,"sma_60":2329.0,"sma_120":2322.06},{"date":"2025-10-14","open":2105,"high":2130,"low":2045,"close":2070,"volume":54613,"rsi_14":42.45,"sma_20":2113.25,"sma_60":2319.25,"sma_120":2321.31},{"date":"2025-10-15","open":2070,"high":2550,"low":2070,"close":2280,"volume":869649,"rsi_14":58.5,"sma_20":2116.25,"sma_60":2313.17,"sma_120":2322.31},{"date":"2025-10-16","open":2280,"high":2350,"low":2200,"close":2215,"volume":143995,"rsi_14":56.58,"sma_20":2116.75,"sma_60":2306.25,"sma_120":2322.77},{"date":"2025-10-17","open":2200,"high":2200,"low":2110,"close":2120,"volume":91648,"rsi_14":53.09,"sma_20":2112.0,"sma_60":2296.75,"sma_120":2322.43},{"date":"2025-10-20","open":2090,"high":2145,"low":2075,"close":2145,"volume":42471,"rsi_14":57.59,"sma_20":2109.0,"sma_60":2288.92,"sma_120":2322.31},{"date":"2025-10-21","open":2125,"high":2255,"low":2105,"close":2205,"volume":141778,"rsi_14":57.59,"sma_20":2109.25,"sma_60":2281.67,"sma_120":2322.68},{"date":"2025-10-22","open":2205,"high":2285,"low":2165,"close":2215,"volume":90218,"rsi_14":60.0,"sma_20":2112.5,"sma_60":2275.58,"sma_120":2323.14},{"date":"2025-10-23","open":2215,"high":2280,"low":2175,"close":2215,"volume":42009,"rsi_14":58.11,"sma_20":2115.5,"sma_60":2269.75,"sma_120":2323.6},{"date":"2025-10-24","open":2275,"high":2275,"low":2160,"close":2185,"volume":58687,"rsi_14":59.31,"sma_20":2119.0,"sma_60":2263.83,"sma_120":2323.81},{"date":"2025-10-27","open":2225,"high":2225,"low":2095,"close":2120,"volume":122307,"rsi_14":54.43,"sma_20":2121.5,"sma_60":2257.67,"sma_120":2323.47},{"date":"2025-10-28","open":2090,"high":2220,"low":2090,"close":2190,"volume":109353,"rsi_14":60.24,"sma_20":2129.75,"sma_60":2252.5,"sma_120":2323.72},{"date":"2025-10-29","open":2595,"high":2845,"low":2570,"close":2845,"volume":1858454,"rsi_14":77.7,"sma_20":2167.75,"sma_60":2258.75,"sma_120":2329.43},{"date":"2025-10-30","open":3015,"high":3695,"low":2860,"close":3695,"volume":12239748,"rsi_14":85.07,"sma_20":2249.5,"sma_60":2278.92,"sma_120":2342.22},{"date":"2025-10-31","open":3695,"high":4690,"low":3490,"close":3655,"volume":15209134,"rsi_14":85.07,"sma_20":2327.5,"sma_60":2298.08,"sma_120":2354.68},{"date":"2025-11-03","open":3865,"high":4495,"low":3670,"close":4110,"volume":9598181,"rsi_14":88.78,"sma_20":2430.5,"sma_60":2325.92,"sma_120":2370.93},{"date":"2025-11-04","open":4035,"high":4425,"low":3765,"close":4045,"volume":2089302,"rsi_14":85.51,"sma_20":2530.25,"sma_60":2352.33,"sma_120":2386.64},{"date":"2025-11-05","open":3870,"high":4200,"low":3810,"close":4045,"volume":1014669,"rsi_14":87.81,"sma_20":2631.5,"sma_60":2379.17,"sma_120":2401.85},{"date":"2025-11-06","open":4080,"high":4180,"low":3765,"close":3765,"volume":562199,"rsi_14":81.57,"sma_20":2718.5,"sma_60":2401.5,"sma_120":2414.89},{"date":"2025-11-07","open":3765,"high":3945,"low":3120,"close":3355,"volume":722138,"rsi_14":70.23,"sma_20":2779.0,"sma_60":2417.5,"sma_120":2424.81},{"date":"2025-11-10","open":3410,"high":3450,"low":3105,"close":3290,"volume":329949,"rsi_14":68.11,"sma_20":2838.25,"sma_60":2432.67,"sma_120":2435.06},{"date":"2025-11-11","open":3370,"high":4165,"low":3370,"close":3730,"volume":4260996,"rsi_14":72.12,"sma_20":2921.25,"sma_60":2454.83,"sma_120":2449.31},{"date":"2025-11-12","open":3785,"high":3965,"low":3520,"close":3765,"volume":877626,"rsi_14":72.4,"sma_20":2995.5,"sma_60":2478.0,"sma_120":2463.6},{"date":"2025-11-13","open":3770,"high":3785,"low":3600,"close":3625,"volume":260484,"rsi_14":70.17,"sma_20":3066.0,"sma_60":2499.33,"sma_120":2476.72},{"date":"2025-11-14","open":3620,"high":3625,"low":3310,"close":3460,"volume":217392,"rsi_14":68.26,"sma_20":3133.0,"sma_60":2516.92,"sma_120":2488.72},{"date":"2025-11-17","open":3460,"high":3790,"low":3350,"close":3650,"volume":432712,"rsi_14":69.26,"sma_20":3208.25,"sma_60":2535.92,"sma_120":2502.06},{"date":"2025-11-18","open":4050,"high":4055,"low":3500,"close":3515,"volume":967339,"rsi_14":60.24,"sma_20":3273.75,"sma_60":2554.42,"sma_120":2514.52},{"date":"2025-11-19","open":3550,"high":3630,"low":3350,"close":3535,"volume":247418,"rsi_14":46.72,"sma_20":3339.75,"sma_60":2573.08,"sma_120":2527.31},{"date":"2025-11-20","open":3590,"high":3750,"low":3480,"close":3580,"volume":172656,"rsi_14":48.47,"sma_20":3408.0,"sma_60":2593.17,"sma_120":2540.54},{"date":"2025-11-21","open":3490,"high":3510,"low":3380,"close":3405,"volume":210808,"rsi_14":33.72,"sma_20":3469.0,"sma_60":2609.83,"sma_120":2552.88},{"date":"2025-11-24","open":3410,"high":3470,"low":3235,"close":3250,"volume":202004,"rsi_14":32.37,"sma_20":3525.5,"sma_60":2623.92,"sma_120":2563.93},{"date":"2025-11-25","open":3325,"high":3450,"low":3125,"close":3265,"volume":156311,"rsi_14":32.82,"sma_20":3579.25,"sma_60":2638.92,"sma_120":2575.08},{"date":"2025-11-26","open":3265,"high":3280,"low":3190,"close":3255,"volume":133122,"rsi_14":37.25,"sma_20":3599.75,"sma_60":2653.83,"sma_120":2581.38},{"date":"2025-11-27","open":3255,"high":3450,"low":3255,"close":3315,"volume":228141,"rsi_14":48.79,"sma_20":3580.75,"sma_60":2670.25,"sma_120":2588.71},{"date":"2025-11-28","open":3305,"high":3500,"low":3265,"close":3405,"volume":187278,"rsi_14":53.43,"sma_20":3568.25,"sma_60":2688.58,"sma_120":2596.79},{"date":"2025-12-01","open":3445,"high":3550,"low":3315,"close":3380,"volume":171132,"rsi_14":36.11,"sma_20":3531.75,"sma_60":2708.33,"sma_120":2605.12},{"date":"2025-12-02","open":3380,"high":3460,"low":3250,"close":3340,"volume":157222,"rsi_14":33.2,"sma_20":3496.5,"sma_60":2726.83,"sma_120":2612.83},{"date":"2025-12-03","open":3370,"high":3610,"low":3250,"close":3525,"volume":338451,"rsi_14":46.18,"sma_20":3470.5,"sma_60":2748.33,"sma_120":2621.79},{"date":"2025-12-04","open":3525,"high":3555,"low":3375,"close":3425,"volume":208394,"rsi_14":48.59,"sma_20":3453.5,"sma_60":2768.83,"sma_120":2630.5},{"date":"2025-12-05","open":3415,"high":3450,"low":3290,"close":3380,"volume":182121,"rsi_14":37.73,"sma_20":3454.75,"sma_60":2787.92,"sma_120":2638.04},{"date":"2025-12-08","open":3400,"high":3400,"low":3210,"close":3295,"volume":214258,"rsi_14":39.52,"sma_20":3455.0,"sma_60":2804.92,"sma_120":2645.58},{"date":"2025-12-09","open":3315,"high":3315,"low":3140,"close":3160,"volume":233814,"rsi_14":33.91,"sma_20":3426.5,"sma_60":2820.33,"sma_120":2651.75},{"date":"2025-12-10","open":3190,"high":3350,"low":3125,"close":3255,"volume":208232,"rsi_14":36.63,"sma_20":3401.0,"sma_60":2837.58,"sma_120":2658.17},{"date":"2025-12-11","open":3255,"high":3310,"low":3030,"close":3035,"volume":781326,"rsi_14":35.32,"sma_20":3371.5,"sma_60":2851.42,"sma_120":2663.0},{"date":"2025-12-12","open":3075,"high":3100,"low":3020,"close":3080,"volume":119398,"rsi_14":42.61,"sma_20":3352.5,"sma_60":2865.83,"sma_120":2666.67},{"date":"2025-12-15","open":3080,"high":3095,"low":3025,"close":3080,"volume":68369,"rsi_14":41.85,"sma_20":3324.0,"sma_60":2880.42,"sma_120":2670.17},{"date":"2025-12-16","open":3080,"high":3080,"low":3000,"close":3005,"volume":88578,"rsi_14":39.58,"sma_20":3298.5,"sma_60":2893.83,"sma_120":2673.46},{"date":"2025-12-17","open":3030,"high":3070,"low":3000,"close":3020,"volume":60042,"rsi_14":37.23,"sma_20":3272.75,"sma_60":2908.33,"sma_120":2676.08},{"date":"2025-12-18","open":3015,"high":3030,"low":2935,"close":2990,"volume":68501,"rsi_14":31.05,"sma_20":3243.25,"sma_60":2922.25,"sma_120":2678.75},{"date":"2025-12-19","open":3005,"high":3040,"low":2945,"close":3030,"volume":94750,"rsi_14":34.23,"sma_20":3224.5,"sma_60":2937.5,"sma_120":2681.08},{"date":"2025-12-22","open":3045,"high":3140,"low":3000,"close":3070,"volume":190090,"rsi_14":37.84,"sma_20":3215.5,"sma_60":2954.17,"sma_120":2683.83},{"date":"2025-12-23","open":3120,"high":3120,"low":2830,"close":2830,"volume":296607,"rsi_14":20.17,"sma_20":3193.75,"sma_60":2967.58,"sma_120":2685.62},{"date":"2025-12-24","open":2835,"high":2890,"low":2810,"close":2865,"volume":85037,"rsi_14":24.55,"sma_20":3174.25,"sma_60":2980.58,"sma_120":2688.42},{"date":"2025-12-26","open":2875,"high":2920,"low":2800,"close":2800,"volume":87326,"rsi_14":24.11,"sma_20":3148.5,"sma_60":2992.92,"sma_120":2690.88},{"date":"2025-12-29","open":2800,"high":2900,"low":2765,"close":2850,"volume":112381,"rsi_14":29.49,"sma_20":3120.75,"sma_60":3005.5,"sma_120":2693.79},{"date":"2025-12-30","open":2870,"high":2955,"low":2850,"close":2925,"volume":109350,"rsi_14":38.54,"sma_20":3098.0,"sma_60":3020.08,"sma_120":2697.54},{"date":"2026-01-02","open":2975,"high":3115,"low":2935,"close":3100,"volume":208622,"rsi_14":42.99,"sma_20":3086.0,"sma_60":3037.58,"sma_120":2702.5},{"date":"2026-01-05","open":3125,"high":3130,"low":2985,"close":3005,"volume":185822,"rsi_14":48.47,"sma_20":3060.0,"sma_60":3054.0,"sma_120":2706.83},{"date":"2026-01-06","open":3005,"high":3010,"low":2895,"close":2900,"volume":171521,"rsi_14":41.35,"sma_20":3033.75,"sma_60":3068.58,"sma_120":2708.92},{"date":"2026-01-07","open":3005,"high":3010,"low":2835,"close":2890,"volume":175139,"rsi_14":40.95,"sma_20":3009.25,"sma_60":3081.0,"sma_120":2709.71},{"date":"2026-01-08","open":2890,"high":3045,"low":2850,"close":2905,"volume":173812,"rsi_14":44.95,"sma_20":2989.75,"sma_60":3094.33,"sma_120":2711.67},{"date":"2026-01-09","open":2960,"high":2970,"low":2835,"close":2910,"volume":93555,"rsi_14":44.39,"sma_20":2977.25,"sma_60":3108.33,"sma_120":2713.79},{"date":"2026-01-12","open":2965,"high":3015,"low":2810,"close":2880,"volume":216694,"rsi_14":44.39,"sma_20":2958.5,"sma_60":3118.33,"sma_120":2715.75},{"date":"2026-01-13","open":2880,"high":2975,"low":2805,"close":2910,"volume":151587,"rsi_14":43.81,"sma_20":2952.25,"sma_60":3129.92,"sma_120":2718.08},{"date":"2026-01-14","open":2910,"high":2930,"low":2830,"close":2845,"volume":103750,"rsi_14":38.69,"sma_20":2940.5,"sma_60":3142.0,"sma_120":2719.38},{"date":"2026-01-15","open":2845,"high":2845,"low":2720,"close":2790,"volume":233178,"rsi_14":47.53,"sma_20":2926.0,"sma_60":3152.75,"sma_120":2720.83},{"date":"2026-01-16","open":2805,"high":2885,"low":2725,"close":2790,"volume":151375,"rsi_14":49.3,"sma_20":2903.75,"sma_60":3172.08,"sma_120":2722.08},{"date":"2026-01-19","open":2800,"high":3120,"low":2800,"close":2995,"volume":707734,"rsi_14":58.38,"sma_20":2904.0,"sma_60":3185.08,"sma_120":2725.54},{"date":"2026-01-20","open":3045,"high":3045,"low":2890,"close":2955,"volume":262803,"rsi_14":51.81,"sma_20":2900.25,"sma_60":3197.92,"sma_120":2728.79},{"date":"2026-01-21","open":2905,"high":3195,"low":2800,"close":2850,"volume":488385,"rsi_14":33.55,"sma_20":2889.25,"sma_60":3210.08,"sma_120":2731.38},{"date":"2026-01-22","open":2855,"high":3085,"low":2855,"close":2995,"volume":416709,"rsi_14":49.38,"sma_20":2897.5,"sma_60":3223.5,"sma_120":2735.58},{"date":"2026-01-23","open":2995,"high":3045,"low":2910,"close":3025,"volume":244185,"rsi_14":58.5,"sma_20":2905.5,"sma_60":3226.5,"sma_120":2739.96},{"date":"2026-01-26","open":3015,"high":3135,"low":2905,"close":3135,"volume":364325,"rsi_14":64.67,"sma_20":2922.25,"sma_60":3217.17,"sma_120":2745.5},{"date":"2026-01-27","open":3135,"high":3170,"low":2952,"close":3010,"volume":285205,"rsi_14":55.56,"sma_20":2930.25,"sma_60":3206.42,"sma_120":2749.88},{"date":"2026-01-28","open":3015,"high":3195,"low":3005,"close":3080,"volume":326218,"rsi_14":58.42,"sma_20":2938.0,"sma_60":3189.25,"sma_120":2754.67},{"date":"2026-01-29","open":3080,"high":3370,"low":3080,"close":3315,"volume":1254464,"rsi_14":67.9,"sma_20":2948.75,"sma_60":3177.08,"sma_120":2761.96},{"date":"2026-01-30","open":3315,"high":3315,"low":3130,"close":3200,"volume":376815,"rsi_14":61.15,"sma_20":2958.5,"sma_60":3163.0,"sma_120":2768.12},{"date":"2026-02-02","open":3095,"high":3145,"low":2900,"close":2925,"volume":2513993,"rsi_14":52.65,"sma_20":2959.75,"sma_60":3149.0,"sma_120":2772.21},{"date":"2026-02-03","open":2925,"high":3150,"low":2925,"close":3010,"volume":415669,"rsi_14":57.14,"sma_20":2965.75,"sma_60":3143.25,"sma_120":2777.08},{"date":"2026-02-04","open":3015,"high":3030,"low":2905,"close":2950,"volume":355505,"rsi_14":55.0,"sma_20":2968.0,"sma_60":3145.92,"sma_120":2781.71},{"date":"2026-02-05","open":2950,"high":2980,"low":2850,"close":2860,"volume":219137,"rsi_14":52.07,"sma_20":2965.5,"sma_60":3138.75,"sma_120":2785.71},{"date":"2026-02-06","open":2830,"high":2890,"low":2615,"close":2860,"volume":297583,"rsi_14":45.45,"sma_20":2964.5,"sma_60":3124.25,"sma_120":2789.54},{"date":"2026-02-09","open":2905,"high":2940,"low":2870,"close":2920,"volume":156390,"rsi_14":48.84,"sma_20":2965.0,"sma_60":3110.17,"sma_120":2794.08},{"date":"2026-02-10","open":2945,"high":2990,"low":2870,"close":2925,"volume":147895,"rsi_14":52.67,"sma_20":2969.0,"sma_60":3098.5,"sma_120":2798.92},{"date":"2026-02-11","open":2925,"high":3030,"low":2820,"close":2945,"volume":247159,"rsi_14":48.05,"sma_20":2976.75,"sma_60":3089.92,"sma_120":2803.42},{"date":"2026-02-12","open":2945,"high":2950,"low":2860,"close":2885,"volume":148437,"rsi_14":44.66,"sma_20":2981.5,"sma_60":3077.17,"sma_120":2806.54},{"date":"2026-02-13","open":2885,"high":2890,"low":2770,"close":2840,"volume":148639,"rsi_14":38.15,"sma_20":2984.0,"sma_60":3065.92,"sma_120":2810.17},{"date":"2026-02-19","open":2860,"high":3000,"low":2860,"close":3000,"volume":373700,"rsi_14":49.61,"sma_20":2984.25,"sma_60":3057.0,"sma_120":2815.04},{"date":"2026-02-20","open":3060,"high":3110,"low":2970,"close":3030,"volume":486042,"rsi_14":47.98,"sma_20":2988.0,"sma_60":3047.83,"sma_120":2820.5},{"date":"2026-02-23","open":3035,"high":3115,"low":3000,"close":3020,"volume":400594,"rsi_14":35.47,"sma_20":2996.5,"sma_60":3041.42,"sma_120":2825.62},{"date":"2026-02-24","open":3035,"high":3060,"low":2930,"close":3020,"volume":232328,"rsi_14":40.0,"sma_20":2997.75,"sma_60":3037.58,"sma_120":2830.75},{"date":"2026-02-25","open":3040,"high":3080,"low":2960,"close":2960,"volume":273550,"rsi_14":52.55,"sma_20":2994.5,"sma_60":3032.5,"sma_120":2835.71},{"date":"2026-02-26","open":2960,"high":3000,"low":2885,"close":2930,"volume":296682,"rsi_14":43.65,"sma_20":2984.25,"sma_60":3018.33,"sma_120":2844.29},{"date":"2026-02-27","open":2930,"high":2930,"low":2855,"close":2875,"volume":211075,"rsi_14":44.0,"sma_20":2977.5,"sma_60":3019.75,"sma_120":2845.0},{"date":"2026-03-03","open":2875,"high":3065,"low":2805,"close":2850,"volume":568454,"rsi_14":49.11,"sma_20":2966.0,"sma_60":3010.5,"sma_120":2849.54},{"date":"2026-03-04","open":2825,"high":2825,"low":2360,"close":2400,"volume":481824,"rsi_14":27.23,"sma_20":2920.25,"sma_60":2994.17,"sma_120":2851.25},{"date":"2026-03-05","open":2530,"high":2730,"low":2520,"close":2695,"volume":229224,"rsi_14":40.96,"sma_20":2895.0,"sma_60":2983.42,"sma_120":2855.12},{"date":"2026-03-06","open":2735,"high":2765,"low":2600,"close":2750,"volume":141953,"rsi_14":43.24,"sma_20":2886.25,"sma_60":2970.5,"sma_120":2859.42},{"date":"2026-03-09","open":2745,"high":2745,"low":2450,"close":2540,"volume":199732,"rsi_14":36.36,"sma_20":2862.75,"sma_60":2955.75,"sma_120":2862.29},{"date":"2026-03-10","open":2635,"high":2915,"low":2575,"close":2760,"volume":369087,"rsi_14":46.2,"sma_20":2853.25,"sma_60":2945.42,"sma_120":2866.67},{"date":"2026-03-11","open":2760,"high":3395,"low":2720,"close":3160,"volume":6166102,"rsi_14":58.0,"sma_20":2868.25,"sma_60":2943.17,"sma_120":2874.04},{"date":"2026-03-12","open":3170,"high":4000,"low":2915,"close":3490,"volume":6589298,"rsi_14":61.29,"sma_20":2899.75,"sma_60":2948.67,"sma_120":2884.5},{"date":"2026-03-13","open":3480,"high":3785,"low":3400,"close":3600,"volume":2336594,"rsi_14":62.67,"sma_20":2933.75,"sma_60":2954.42,"sma_120":2896.0},{"date":"2026-03-16","open":3745,"high":3750,"low":3350,"close":3420,"volume":1003850,"rsi_14":58.26,"sma_20":2958.5,"sma_60":2956.0,"sma_120":2910.92},{"date":"2026-03-17","open":3590,"high":3945,"low":3450,"close":3450,"volume":1861459,"rsi_14":58.78,"sma_20":2983.75,"sma_60":2967.0,"sma_120":2916.42},{"date":"2026-03-18","open":3580,"high":3650,"low":3220,"close":3315,"volume":869977,"rsi_14":57.03,"sma_20":3005.25,"sma_60":2970.92,"sma_120":2925.67},{"date":"2026-03-19","open":3265,"high":3450,"low":3210,"close":3325,"volume":611555,"rsi_14":57.88,"sma_20":3029.5,"sma_60":2976.25,"sma_120":2935.04},{"date":"2026-03-20","open":3350,"high":3715,"low":3200,"close":3465,"volume":1326108,"rsi_14":61.39,"sma_20":3052.75,"sma_60":2983.67,"sma_120":2946.0},{"date":"2026-03-23","open":3400,"high":3442,"low":3230,"close":3230,"volume":540830,"rsi_14":56.79,"sma_20":3062.75,"sma_60":2987.67,"sma_120":2954.96},{"date":"2026-03-24","open":3435,"high":4195,"low":3375,"close":4195,"volume":3986941,"rsi_14":77.07,"sma_20":3121.5,"sma_60":3007.08,"sma_120":2972.29},{"date":"2026-03-25","open":4700,"high":4720,"low":4060,"close":4250,"volume":8162119,"rsi_14":75.28,"sma_20":3183.0,"sma_60":3026.75,"sma_120":2990.46},{"date":"2026-03-26","open":4270,"high":4270,"low":3880,"close":3900,"volume":1659489,"rsi_14":67.06,"sma_20":3230.0,"sma_60":3044.58,"sma_120":3006.08},{"date":"2026-03-27","open":3741,"high":4248,"low":3731,"close":3900,"volume":4200800,"rsi_14":71.7,"sma_20":3279.5,"sma_60":3062.17,"sma_120":3021.38},{"date":"2026-03-30","open":3750,"high":4680,"low":3600,"close":4200,"volume":5529203,"rsi_14":72.22,"sma_20":3345.75,"sma_60":3085.5,"sma_120":3039.21},{"date":"2026-03-31","open":4200,"high":4465,"low":3805,"close":3830,"volume":1784134,"rsi_14":60.44,"sma_20":3394.75,"sma_60":3101.83,"sma_120":3053.67},{"date":"2026-04-01","open":4030,"high":4530,"low":4000,"close":4350,"volume":3311033,"rsi_14":62.65,"sma_20":3492.25,"sma_60":3125.58,"sma_120":3072.83},{"date":"2026-04-02","open":4410,"high":4450,"low":3850,"close":3915,"volume":2079124,"rsi_14":54.23,"sma_20":3553.25,"sma_60":3139.17,"sma_120":3088.38},{"date":"2026-04-03","open":4300,"high":4300,"low":3920,"close":4000,"volume":1168551,"rsi_14":57.99,"sma_20":3615.75,"sma_60":3155.75,"sma_120":3104.88},{"date":"2026-04-06","open":4040,"high":4350,"low":3905,"close":3960,"volume":1268857,"rsi_14":57.01,"sma_20":3686.75,"sma_60":3173.42,"sma_120":3121.0},{"date":"2026-04-07","open":4000,"high":4075,"low":3650,"close":3715,"volume":1065026,"rsi_14":55.33,"sma_20":3734.5,"sma_60":3187.17,"sma_120":3134.08},{"date":"2026-04-08","open":3900,"high":4575,"low":3880,"close":4150,"volume":4408898,"rsi_14":59.88,"sma_20":3784.0,"sma_60":3207.92,"sma_120":3151.12},{"date":"2026-04-09","open":4150,"high":4505,"low":3960,"close":4300,"volume":1749594,"rsi_14":59.98,"sma_20":3824.5,"sma_60":3231.08,"sma_120":3169.71},{"date":"2026-04-10","open":4430,"high":5590,"low":4210,"close":5590,"volume":11894449,"rsi_14":72.52,"sma_20":3924.0,"sma_60":3276.25,"sma_120":3197.29},{"date":"2026-04-13","open":5760,"high":7050,"low":5620,"close":6720,"volume":23738706,"rsi_14":73.36,"sma_20":4089.0,"sma_60":3339.75,"sma_120":3234.83},{"date":"2026-04-14","open":6940,"high":7890,"low":6300,"close":6720,"volume":11037092,"rsi_14":73.08,"sma_20":4252.5,"sma_60":3404.33,"sma_120":3273.17},{"date":"2026-04-15","open":6950,"high":6960,"low":6140,"close":6230,"volume":3968416,"rsi_14":71.22,"sma_20":4398.25,"sma_60":3461.67,"sma_120":3307.21},{"date":"2026-04-16","open":6260,"high":6260,"low":5410,"close":5580,"volume":3374744,"rsi_14":63.56,"sma_20":4511.0,"sma_60":3508.17,"sma_120":3335.33},{"date":"2026-04-17","open":5660,"high":5730,"low":5450,"close":5550,"volume":1486160,"rsi_14":61.5,"sma_20":4615.25,"sma_60":3550.75,"sma_120":3363.12},{"date":"2026-04-20","open":5540,"high":5690,"low":5370,"close":5460,"volume":1156000,"rsi_14":64.58,"sma_20":4726.75,"sma_60":3592.5,"sma_120":3390.17},{"date":"2026-04-21","open":5490,"high":5510,"low":5130,"close":5270,"volume":1315277,"rsi_14":58.75,"sma_20":4780.5,"sma_60":3632.83,"sma_120":3415.88},{"date":"2026-04-22","open":5270,"high":5270,"low":4995,"close":5100,"volume":2111145,"rsi_14":61.86,"sma_20":4823.0,"sma_60":3667.92,"sma_120":3440.71},{"date":"2026-04-23","open":5190,"high":5230,"low":4840,"close":4945,"volume":1496237,"rsi_14":59.33,"sma_20":4875.25,"sma_60":3699.92,"sma_120":3463.67},{"date":"2026-04-24","open":4945,"high":5080,"low":4720,"close":4770,"volume":2014191,"rsi_14":57.79,"sma_20":4917.75,"sma_60":3727.17,"sma_120":3479.71},{"date":"2026-04-27","open":4800,"high":5090,"low":4790,"close":4995,"volume":1317902,"rsi_14":62.36,"sma_20":4957.5,"sma_60":3760.25,"sma_120":3490.54},{"date":"2026-04-28","open":4995,"high":5000,"low":4640,"close":4710,"volume":935183,"rsi_14":55.57,"sma_20":5001.5,"sma_60":3787.42,"sma_120":3499.33},{"date":"2026-04-29","open":4690,"high":4845,"low":4630,"close":4730,"volume":485366,"rsi_14":54.39,"sma_20":5020.5,"sma_60":3811.0,"sma_120":3494.04},{"date":"2026-04-30","open":4730,"high":4947,"low":4630,"close":4680,"volume":931709,"rsi_14":9.68,"sma_20":5740.0,"sma_60":4687.25,"sma_120":3894.58},{"date":"2026-05-04","open":4700,"high":5050,"low":4700,"close":4995,"volume":1199282,"rsi_14":19.68,"sma_20":5108.5,"sma_60":3870.17,"sma_120":3517.71},{"date":"2026-05-06","open":5130,"high":5140,"low":4720,"close":4825,"volume":823910,"rsi_14":18.57,"sma_20":5151.75,"sma_60":3900.42,"sma_120":3526.54},{"date":"2026-05-07","open":4825,"high":5260,"low":4750,"close":4900,"volume":1868396,"rsi_14":24.42,"sma_20":5211.0,"sma_60":3932.92,"sma_120":3539.42},{"date":"2026-05-08","open":4800,"high":4995,"low":4450,"close":4790,"volume":2048581,"rsi_14":30.83,"sma_20":5243.0,"sma_60":3965.08,"sma_120":3551.92},{"date":"2026-05-11","open":4800,"high":4940,"low":4605,"close":4605,"volume":1582609,"rsi_14":28.67,"sma_20":5258.25,"sma_60":3994.17,"sma_120":3559.21},{"date":"2026-05-12","open":4645,"high":4800,"low":4200,"close":4385,"volume":1166280,"rsi_14":27.08,"sma_20":5198.0,"sma_60":4018.58,"sma_120":3564.38},{"date":"2026-05-13","open":4420,"high":4420,"low":4205,"close":4230,"volume":483948,"rsi_14":27.49,"sma_20":5073.5,"sma_60":4040.33,"sma_120":3569.42},{"date":"2026-05-14","open":4270,"high":4480,"low":4095,"close":4145,"volume":570551,"rsi_14":28.54,"sma_20":4944.75,"sma_60":4060.33,"sma_120":3575.12},{"date":"2026-05-15","open":4170,"high":4270,"low":3965,"close":4005,"volume":592263,"rsi_14":28.73,"sma_20":4833.5,"sma_60":4079.0,"sma_120":3578.08},{"date":"2026-05-18","open":4005,"high":4100,"low":3800,"close":3975,"volume":498160,"rsi_14":30.75,"sma_20":4753.25,"sma_60":4097.92,"sma_120":3581.92},{"date":"2026-05-19","open":4000,"high":4280,"low":3780,"close":3845,"volume":612219,"rsi_14":20.81,"sma_20":4668.0,"sma_60":4112.0,"sma_120":3584.5},{"date":"2026-05-20","open":3845,"high":3925,"low":3625,"close":3790,"volume":698675,"rsi_14":23.56,"sma_20":4584.5,"sma_60":4124.67,"sma_120":3586.25},{"date":"2026-05-21","open":3900,"high":4010,"low":3890,"close":3920,"volume":410684,"rsi_14":28.11,"sma_20":4517.0,"sma_60":4139.67,"sma_120":3590.54},{"date":"2026-05-22","open":3980,"high":4600,"low":3980,"close":4220,"volume":1057464,"rsi_14":39.05,"sma_20":4473.0,"sma_60":4159.67,"sma_120":3598.62},{"date":"2026-05-26","open":4305,"high":4330,"low":4055,"close":4105,"volume":529751,"rsi_14":26.58,"sma_20":4431.0,"sma_60":4178.75,"sma_120":3605.62},{"date":"2026-05-27","open":4105,"high":4175,"low":3810,"close":3820,"volume":460109,"rsi_14":25.06,"sma_20":4383.5,"sma_60":4193.58,"sma_120":3610.33},{"date":"2026-05-28","open":3790,"high":3850,"low":3535,"close":3640,"volume":436459,"rsi_14":20.28,"sma_20":4315.75,"sma_60":4206.33,"sma_120":3613.04},{"date":"2026-05-29","open":3650,"high":3785,"low":3370,"close":3480,"volume":470285,"rsi_14":19.82,"sma_20":4254.25,"sma_60":4216.83,"sma_120":3613.67},{"date":"2026-06-01","open":3490,"high":3490,"low":3150,"close":3265,"volume":505760,"rsi_14":19.55,"sma_20":4181.0,"sma_60":4231.25,"sma_120":3612.71},{"date":"2026-06-02","open":3300,"high":3345,"low":3020,"close":3120,"volume":396766,"rsi_14":20.24,"sma_20":4103.0,"sma_60":4238.33,"sma_120":3610.88},{"date":"2026-06-04","open":3235,"high":3420,"low":3110,"close":3220,"volume":398406,"rsi_14":25.6,"sma_20":4014.25,"sma_60":4246.17,"sma_120":3608.33},{"date":"2026-06-05","open":3220,"high":3290,"low":2900,"close":2950,"volume":408570,"rsi_14":23.5,"sma_20":3920.5,"sma_60":4253.0,"sma_120":3604.38},{"date":"2026-06-08","open":2790,"high":2875,"low":2650,"close":2720,"volume":407920,"rsi_14":22.6,"sma_20":3811.5,"sma_60":4252.33,"sma_120":3598.88},{"date":"2026-06-09","open":2725,"high":2835,"low":2615,"close":2630,"volume":324028,"rsi_14":22.04,"sma_20":3703.5,"sma_60":4243.5,"sma_120":3593.33},{"date":"2026-06-10","open":2580,"high":2665,"low":2475,"close":2610,"volume":300387,"rsi_14":23.09,"sma_20":3603.75,"sma_60":4228.83,"sma_120":3588.75},{"date":"2026-06-11","open":2615,"high":2655,"low":2450,"close":2655,"volume":252567,"rsi_14":25.16,"sma_20":3517.25,"sma_60":4213.08,"sma_120":3583.75},{"date":"2026-06-12","open":2700,"high":2785,"low":2620,"close":2725,"volume":272061,"rsi_14":23.15,"sma_20":3442.0,"sma_60":4201.5,"sma_120":3581.17},{"date":"2026-06-15","open":2805,"high":2850,"low":2690,"close":2730,"volume":209086,"rsi_14":11.4,"sma_20":3371.25,"sma_60":4189.5,"sma_120":3578.25},{"date":"2026-06-16","open":2730,"high":2810,"low":2660,"close":2670,"volume":153470,"rsi_14":11.73,"sma_20":3304.5,"sma_60":4178.75,"sma_120":3574.83},{"date":"2026-06-17","open":2705,"high":2725,"low":2560,"close":2660,"volume":132587,"rsi_14":15.0,"sma_20":2912.25,"sma_60":4072.83,"sma_120":3558.71},{"date":"2026-06-18","open":2660,"high":2700,"low":2520,"close":2550,"volume":185622,"rsi_14":14.38,"sma_20":3174.0,"sma_60":4152.42,"sma_120":3568.04},{"date":"2026-06-19","open":2550,"high":2590,"low":2340,"close":2410,"volume":245997,"rsi_14":14.57,"sma_20":3105.0,"sma_60":4138.75,"sma_120":3563.21},{"date":"2026-06-22","open":2410,"high":2445,"low":2270,"close":2320,"volume":161700,"rsi_14":15.88,"sma_20":3025.0,"sma_60":4107.5,"sma_120":3557.29},{"date":"2026-06-23","open":2320,"high":2360,"low":2110,"close":2115,"volume":201959,"rsi_14":15.22,"sma_20":2919.75,"sma_60":4071.92,"sma_120":3549.33},{"date":"2026-06-24","open":2100,"high":2255,"low":2015,"close":2085,"volume":197171,"rsi_14":8.73,"sma_20":2818.75,"sma_60":4041.67,"sma_120":3543.12},{"date":"2026-06-25","open":2235,"high":2255,"low":1921,"close":1941,"volume":366464,"rsi_14":9.61,"sma_20":2724.8,"sma_60":4008.68,"sma_120":3535.43},{"date":"2026-06-26","open":1910,"high":1918,"low":1710,"close":1790,"volume":512134,"rsi_14":10.26,"sma_20":2632.3,"sma_60":3968.52,"sma_120":3527.01},{"date":"2026-06-29","open":1790,"high":2060,"low":1781,"close":2060,"volume":213214,"rsi_14":28.89,"sma_20":2561.3,"sma_60":3939.02,"sma_120":3520.43},{"date":"2026-06-30","open":2060,"high":2060,"low":1959,"close":1980,"volume":113617,"rsi_14":27.66,"sma_20":2497.05,"sma_60":3899.52,"sma_120":3512.55},{"date":"2026-07-01","open":2155,"high":2160,"low":1990,"close":2045,"volume":163734,"rsi_14":28.67,"sma_20":2443.3,"sma_60":3868.35,"sma_120":3503.76},{"date":"2026-07-02","open":2045,"high":2045,"low":1857,"close":1858,"volume":130114,"rsi_14":21.98,"sma_20":2375.2,"sma_60":3832.65,"sma_120":3494.2},{"date":"2026-07-03","open":1850,"high":1950,"low":1736,"close":1876,"volume":127620,"rsi_14":22.63,"sma_20":2321.5,"sma_60":3797.92,"sma_120":3485.67},{"date":"2026-07-06","open":1876,"high":1921,"low":1765,"close":1850,"volume":126743,"rsi_14":23.13,"sma_20":2278.0,"sma_60":3766.83,"sma_120":3477.0},{"date":"2026-07-07","open":1840,"high":1900,"low":1752,"close":1797,"volume":128287,"rsi_14":22.5,"sma_20":2236.35,"sma_60":3727.62,"sma_120":3467.77},{"date":"2026-07-08","open":1797,"high":1829,"low":1685,"close":1705,"volume":160715,"rsi_14":22.76,"sma_20":2191.1,"sma_60":3684.37,"sma_120":3457.72},{"date":"2026-07-09","open":1705,"high":1775,"low":1650,"close":1665,"volume":108200,"rsi_14":24.33,"sma_20":2141.6,"sma_60":3618.95,"sma_120":3447.6},{"date":"2026-07-10","open":1649,"high":1865,"low":1649,"close":1827,"volume":244463,"rsi_14":33.81,"sma_20":2096.7,"sma_60":3537.4,"sma_120":3438.57},{"date":"2026-07-13","open":1815,"high":1880,"low":1635,"close":1650,"volume":180842,"rsi_14":34.45,"sma_20":2042.7,"sma_60":3452.9,"sma_120":3428.62},{"date":"2026-07-14","open":1650,"high":1703,"low":1500,"close":1650,"volume":355171,"rsi_14":35.15,"sma_20":1991.7,"sma_60":3376.57,"sma_120":3419.12},{"date":"2026-07-15","open":1650,"high":1811,"low":1650,"close":1796,"volume":142066,"rsi_14":45.06,"sma_20":1948.5,"sma_60":3313.5,"sma_120":3410.83},{"date":"2026-07-16","open":1796,"high":1800,"low":1739,"close":1782,"volume":124164,"rsi_14":49.7,"sma_20":1910.1,"sma_60":3250.7,"sma_120":3400.72},{"date":"2026-07-20","open":1782,"high":1782,"low":1640,"close":1655,"volume":109887,"rsi_14":32.94,"sma_20":1872.35,"sma_60":3187.28,"sma_120":3389.89},{"date":"2026-07-21","open":1656,"high":1679,"low":1595,"close":1627,"volume":50076,"rsi_14":34.45,"sma_20":1837.7,"sma_60":3126.57,"sma_120":3379.7},{"date":"2026-07-22","open":1675,"high":1745,"low":1647,"close":1669,"volume":92019,"rsi_14":33.09,"sma_20":1815.4,"sma_60":3069.38,"sma_120":3368.65},{"date":"2026-07-23","open":1669,"high":1768,"low":1600,"close":1745,"volume":139552,"rsi_14":44.36,"sma_20":1798.4,"sma_60":3016.05,"sma_120":3357.98},{"date":"2026-07-24","open":1729,"high":1810,"low":1706,"close":1743,"volume":118732,"rsi_14":43.25,"sma_20":1788.5,"sma_60":2965.6,"sma_120":3346.38},{"date":"2026-07-27","open":1784,"high":1847,"low":1728,"close":1760,"volume":75618,"rsi_14":45.39,"sma_20":1787.0,"sma_60":2911.68,"sma_120":3335.97},{"date":"2026-07-28","open":1759,"high":1759,"low":1615,"close":1644,"volume":96488,"rsi_14":42.64,"sma_20":1766.2,"sma_60":2860.58,"sma_120":3324.0},{"date":"2026-07-29","open":1713,"high":1713,"low":1330,"close":1434,"volume":234364,"rsi_14":38.29,"sma_20":1738.9,"sma_60":2805.65,"sma_120":3308.32},{"date":"2026-07-30","open":1434,"high":1482,"low":1381,"close":1434,"volume":122607,"rsi_14":39.66,"sma_20":1708.35,"sma_60":2751.55,"sma_120":3293.61},{"date":"2026-07-31","open":1472,"high":1600,"low":1472,"close":1584,"volume":225888,"rsi_14":39.0,"sma_20":1694.65,"sma_60":2694.7,"sma_120":3282.43},{"date":"2026-08-03","open":1585,"high":1775,"low":1489,"close":1725,"volume":216353,"rsi_14":53.51,"sma_20":1687.1,"sma_60":2643.03,"sma_120":3271.72},{"date":"2026-08-04","open":1689,"high":1845,"low":1689,"close":1800,"volume":151872,"rsi_14":56.56,"sma_20":1684.6,"sma_60":2591.37,"sma_120":3262.14},{"date":"2026-08-05","open":1900,"high":2330,"low":1883,"close":2080,"volume":1396187,"rsi_14":61.11,"sma_20":1698.75,"sma_60":2546.2,"sma_120":3255.64},{"date":"2026-08-06","open":2080,"high":2090,"low":1977,"close":2015,"volume":216789,"rsi_14":58.77,"sma_20":1714.25,"sma_60":2503.03,"sma_120":3248.6},{"date":"2026-08-07","open":2030,"high":2195,"low":2030,"close":2055,"volume":314908,"rsi_14":66.1,"sma_20":1733.75,"sma_60":2464.2,"sma_120":3241.39},{"date":"2026-08-10","open":2055,"high":2200,"low":2055,"close":2190,"volume":257524,"rsi_14":70.87,"sma_20":1751.9,"sma_60":2430.2,"sma_120":3235.27},{"date":"2026-08-11","open":2110,"high":2195,"low":2070,"close":2180,"volume":153041,"rsi_14":69.4,"sma_20":1778.4,"sma_60":2397.45,"sma_120":3228.89},{"date":"2026-08-12","open":2195,"high":2205,"low":2115,"close":2130,"volume":168368,"rsi_14":64.91,"sma_20":1802.4,"sma_60":2366.2,"sma_120":3222.6},{"date":"2026-08-13","open":2150,"high":2260,"low":2120,"close":2120,"volume":166353,"rsi_14":64.51,"sma_20":1818.6,"sma_60":2335.28,"sma_120":3216.6},{"date":"2026-08-14","open":2105,"high":2210,"low":2080,"close":2110,"volume":149588,"rsi_14":63.54,"sma_20":1835.0,"sma_60":2306.37,"sma_120":3209.18},{"date":"2026-08-18","open":2170,"high":2170,"low":1991,"close":2005,"volume":150085,"rsi_14":64.09,"sma_20":1852.5,"sma_60":2276.62,"sma_120":3200.64},{"date":"2026-08-19","open":1990,"high":2000,"low":1925,"close":1936,"volume":104436,"rsi_14":72.02,"sma_20":1867.95,"sma_60":2243.55,"sma_120":3191.61},{"date":"2026-08-20","open":1959,"high":1994,"low":1899,"close":1920,"volume":126987,"rsi_14":71.02,"sma_20":1880.5,"sma_60":2205.22,"sma_120":3182.44},{"date":"2026-08-21","open":1925,"high":1939,"low":1787,"close":1793,"volume":128023,"rsi_14":59.22,"sma_20":1882.9,"sma_60":2166.68,"sma_120":3172.72},{"date":"2026-08-24","open":1920,"high":1920,"low":1745,"close":1747,"volume":88403,"rsi_14":51.06,"sma_20":1883.1,"sma_60":2132.13,"sma_120":3162.86},{"date":"2026-08-25","open":1820,"high":1842,"low":1677,"close":1819,"volume":84182,"rsi_14":50.92,"sma_20":1886.05,"sma_60":2101.78,"sma_120":3154.06},{"date":"2026-08-26","open":1819,"high":1887,"low":1807,"close":1843,"volume":76712,"rsi_14":34.79,"sma_20":1896.0,"sma_60":2074.5,"sma_120":3145.67},{"date":"2026-08-27","open":1843,"high":2015,"low":1839,"close":1936,"volume":132281,"rsi_14":45.11,"sma_20":1921.1,"sma_60":2052.35,"sma_120":3141.8},{"date":"2026-08-28","open":1980,"high":1980,"low":1855,"close":1872,"volume":69191,"rsi_14":38.99,"sma_20":1943.0,"sma_60":2031.55,"sma_120":3134.94},{"date":"2026-08-31","open":1872,"high":1873,"low":1791,"close":1848,"volume":54534,"rsi_14":26.25,"sma_20":1956.2,"sma_60":2008.68,"sma_120":3127.43},{"date":"2026-09-01","open":1800,"high":1888,"low":1791,"close":1827,"volume":58764,"rsi_14":25.85,"sma_20":1961.3,"sma_60":1989.97,"sma_120":3121.48},{"date":"2026-09-02","open":1879,"high":1879,"low":1756,"close":1776,"volume":163265,"rsi_14":25.82,"sma_20":1960.1,"sma_60":1974.23,"sma_120":3113.28},{"date":"2026-09-03","open":1776,"high":1900,"low":1725,"close":1727,"volume":128721,"rsi_14":24.51,"sma_20":1942.45,"sma_60":1959.18,"sma_120":3101.34},{"date":"2026-09-04","open":1727,"high":1785,"low":1723,"close":1774,"volume":67657,"rsi_14":29.21,"sma_20":1930.4,"sma_60":1945.25,"sma_120":3087.04},{"date":"2026-09-07","open":1810,"high":1843,"low":1750,"close":1771,"volume":73349,"rsi_14":33.43,"sma_20":1916.2,"sma_60":1930.52,"sma_120":3071.8},{"date":"2026-09-08","open":1805,"high":1848,"low":1765,"close":1769,"volume":106235,"rsi_14":36.93,"sma_20":1895.15,"sma_60":1914.58,"sma_120":3058.04},{"date":"2026-09-09","open":1765,"high":1922,"low":1750,"close":1821,"volume":159968,"rsi_14":42.67,"sma_20":1877.2,"sma_60":1899.43,"sma_120":3044.47},{"date":"2026-09-10","open":1821,"high":1989,"low":1755,"close":1989,"volume":198410,"rsi_14":63.69,"sma_20":1870.15,"sma_60":1888.08,"sma_120":3033.42},{"date":"2026-09-11","open":1974,"high":1989,"low":1890,"close":1928,"volume":113296,"rsi_14":62.38,"sma_20":1860.55,"sma_60":1875.88,"sma_120":3021.78},{"date":"2026-09-14","open":1928,"high":1989,"low":1856,"close":1892,"volume":115338,"rsi_14":55.25,"sma_20":1849.65,"sma_60":1864.92,"sma_120":3008.67},{"date":"2026-09-15","open":1935,"high":1935,"low":1870,"close":1884,"volume":85487,"rsi_14":53.02,"sma_20":1843.6,"sma_60":1856.15,"sma_120":2997.45},{"date":"2026-09-16","open":2000,"high":2450,"low":1943,"close":2450,"volume":1080544,"rsi_14":72.31,"sma_20":1869.3,"sma_60":1858.32,"sma_120":2982.91},{"date":"2026-09-17","open":2840,"high":2840,"low":2200,"close":2265,"volume":3247552,"rsi_14":65.44,"sma_20":1886.55,"sma_60":1860.82,"sma_120":2966.37},{"date":"2026-09-18","open":2270,"high":2465,"low":2230,"close":2395,"volume":1863246,"rsi_14":69.83,"sma_20":1916.65,"sma_60":1865.98,"sma_120":2953.82},{"date":"2026-09-21","open":2430,"high":2460,"low":2255,"close":2315,"volume":573152,"rsi_14":66.97,"sma_20":1945.05,"sma_60":1872.22,"sma_120":2940.45},{"date":"2026-09-22","open":2345,"high":2345,"low":2165,"close":2200,"volume":330556,"rsi_14":64.11,"sma_20":1964.1,"sma_60":1879.05,"sma_120":2923.78},{"date":"2026-09-23","open":2200,"high":2385,"low":2130,"close":2215,"volume":375358,"rsi_14":66.62,"sma_20":1982.7,"sma_60":1881.63,"sma_120":2910.32},{"date":"2026-09-28","open":2220,"high":2260,"low":2100,"close":2125,"volume":161374,"rsi_14":61.61,"sma_20":1992.15,"sma_60":1884.05,"sma_120":2891.78},{"date":"2026-09-29","open":2130,"high":2185,"low":2085,"close":2105,"volume":129806,"rsi_14":60.93,"sma_20":2003.8,"sma_60":1885.05,"sma_120":2876.7},{"date":"2026-09-30","open":2110,"high":2235,"low":2110,"close":2140,"volume":119334,"rsi_14":61.88,"sma_20":2018.4,"sma_60":1889.75,"sma_120":2861.2},{"date":"2026-10-01","open":2140,"high":2200,"low":2100,"close":2180,"volume":125001,"rsi_14":61.59,"sma_20":2036.05,"sma_60":1894.82,"sma_120":2846.37},{"date":"2026-10-02","open":2235,"high":2655,"low":2185,"close":2390,"volume":3560999,"rsi_14":62.6,"sma_20":2066.75,"sma_60":1903.82,"sma_120":2835.32},{"date":"2026-10-06","open":2390,"high":2550,"low":2365,"close":2510,"volume":924876,"rsi_14":67.64,"sma_20":2105.9,"sma_60":1915.7,"sma_120":2821.66},{"date":"2026-10-07","open":2520,"high":2520,"low":2320,"close":2340,"volume":319919,"rsi_14":62.56,"sma_20":2134.2,"sma_60":1926.28,"sma_120":2805.32},{"date":"2026-10-08","open":2315,"high":2375,"low":2200,"close":2270,"volume":187679,"rsi_14":60.46,"sma_20":2159.15,"sma_60":1936.37,"sma_120":2777.66},{"date":"2026-10-12","open":2400,"high":2400,"low":2010,"close":2070,"volume":239253,"rsi_14":37.16,"sma_20":2174.2,"sma_60":1940.42,"sma_120":2738.91},{"date":"2026-10-13","open":2010,"high":2050,"low":1920,"close":2030,"volume":275782,"rsi_14":41.2,"sma_20":2184.65,"sma_60":1946.75,"sma_120":2699.82},{"date":"2026-10-14","open":2085,"high":2085,"low":1950,"close":2005,"volume":134400,"rsi_14":34.15,"sma_20":2185.45,"sma_60":1952.67,"sma_120":2664.62},{"date":"2026-10-15","open":1897,"high":1981,"low":1800,"close":1890,"volume":198938,"rsi_14":33.2,"sma_20":2183.55,"sma_60":1954.23,"sma_120":2633.87},{"date":"2026-10-16","open":1850,"high":1958,"low":1841,"close":1926,"volume":96134,"rsi_14":38.45,"sma_20":2185.25,"sma_60":1956.63,"sma_120":2603.67},{"date":"2026-10-19","open":1801,"high":1991,"low":1801,"close":1987,"volume":171499,"rsi_14":40.75,"sma_20":2190.4,"sma_60":1962.17,"sma_120":2574.72},{"date":"2026-10-20","open":1972,"high":2000,"low":1830,"close":1892,"volume":92668,"rsi_14":40.58,"sma_20":2162.5,"sma_60":1966.58,"sma_120":2546.57},{"date":"2026-10-21","open":1910,"high":1979,"low":1850,"close":1905,"volume":83085,"rsi_14":41.87,"sma_20":2144.5,"sma_60":1970.52,"sma_120":2519.95},{"date":"2026-10-22","open":1916,"high":1916,"low":1755,"close":1833,"volume":66275,"rsi_14":37.88,"sma_20":2116.4,"sma_60":1971.98,"sma_120":2494.02},{"date":"2026-10-23","open":1802,"high":1856,"low":1713,"close":1856,"volume":67638}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-355.93,"pbr":2.43,"per":null,"roa":-3.82,"roe":-16.54,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":141211669021.0,"analysis":"ROE -16.5%로 적자 상태입니다. 시가총액 1374.98억. 매출 1412.12억, 영업이익 -274.73억.","eps_basis":"TTM","debt_ratio":3.3294461352662,"market_cap":140140264448,"net_income":-25985997925.0,"total_debt":191831606460.0,"ttm_window":"2025Q3~2026Q2","gross_margin":0.32,"total_assets":249448278623.0,"total_equity":57616672163.0,"profit_margin":-18.4,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-27472584361.0,"operating_margin":-19.45,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1856.0,"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":10584.0},{"date":"2016-10-25","close":10584.0},{"date":"2016-10-26","close":10285.0},{"date":"2016-10-27","close":10544.0},{"date":"2016-10-28","close":10501.0},{"date":"2016-10-31","close":10174.0},{"date":"2016-11-01","close":10106.0},{"date":"2016-11-02","close":8510.0},{"date":"2016-11-03","close":8661.0},{"date":"2016-11-04","close":8538.0},{"date":"2016-11-07","close":8673.0},{"date":"2016-11-08","close":7650.0},{"date":"2016-11-09","close":7145.0},{"date":"2016-11-10","close":7623.0},{"date":"2016-11-11","close":7829.0},{"date":"2016-11-14","close":7786.0},{"date":"2016-11-15","close":7734.0},{"date":"2016-11-16","close":7857.0},{"date":"2016-11-17","close":8073.0},{"date":"2016-11-18","close":7897.0},{"date":"2016-11-21","close":7650.0},{"date":"2016-11-22","close":7746.0},{"date":"2016-11-23","close":7570.0},{"date":"2016-11-24","close":7583.0},{"date":"2016-11-25","close":7774.0},{"date":"2016-11-28","close":7595.0},{"date":"2016-11-29","close":7610.0},{"date":"2016-11-30","close":7543.0},{"date":"2016-12-01","close":7650.0},{"date":"2016-12-02","close":7555.0},{"date":"2016-12-05","close":7308.0},{"date":"2016-12-06","close":7570.0},{"date":"2016-12-07","close":7499.0},{"date":"2016-12-08","close":7570.0},{"date":"2016-12-09","close":7570.0},{"date":"2016-12-12","close":7774.0},{"date":"2016-12-13","close":7977.0},{"date":"2016-12-14","close":7829.0},{"date":"2016-12-15","close":8168.0},{"date":"2016-12-16","close":8183.0},{"date":"2016-12-19","close":8156.0},{"date":"2016-12-20","close":8060.0},{"date":"2016-12-21","close":8236.0},{"date":"2016-12-22","close":8211.0},{"date":"2016-12-23","close":8183.0},{"date":"2016-12-26","close":8224.0},{"date":"2016-12-27","close":8211.0},{"date":"2016-12-28","close":8020.0},{"date":"2016-12-29","close":8224.0},{"date":"2017-01-02","close":8566.0},{"date":"2017-01-03","close":8550.0},{"date":"2017-01-04","close":9083.0},{"date":"2017-01-05","close":9096.0},{"date":"2017-01-06","close":9055.0},{"date":"2017-01-09","close":9000.0},{"date":"2017-01-10","close":9111.0},{"date":"2017-01-11","close":9111.0},{"date":"2017-01-12","close":8975.0},{"date":"2017-01-13","close":9410.0},{"date":"2017-01-16","close":9096.0},{"date":"2017-01-17","close":9055.0},{"date":"2017-01-18","close":9111.0},{"date":"2017-01-19","close":8948.0},{"date":"2017-01-20","close":8932.0},{"date":"2017-01-23","close":8522.0},{"date":"2017-01-24","close":8618.0},{"date":"2017-01-25","close":8566.0},{"date":"2017-01-26","close":8757.0},{"date":"2017-01-31","close":8757.0},{"date":"2017-02-01","close":8975.0},{"date":"2017-02-02","close":8470.0},{"date":"2017-02-03","close":8319.0},{"date":"2017-02-06","close":8319.0},{"date":"2017-02-07","close":8550.0},{"date":"2017-02-08","close":8402.0},{"date":"2017-02-09","close":9000.0},{"date":"2017-02-10","close":8880.0},{"date":"2017-02-13","close":8948.0},{"date":"2017-02-14","close":9028.0},{"date":"2017-02-15","close":8824.0},{"date":"2017-02-16","close":8809.0},{"date":"2017-02-17","close":8741.0},{"date":"2017-02-20","close":8864.0},{"date":"2017-02-21","close":8837.0},{"date":"2017-02-22","close":8729.0},{"date":"2017-02-23","close":8975.0},{"date":"2017-02-24","close":8673.0},{"date":"2017-02-27","close":8646.0},{"date":"2017-02-28","close":8522.0},{"date":"2017-03-02","close":8606.0},{"date":"2017-03-03","close":8455.0},{"date":"2017-03-06","close":8331.0},{"date":"2017-03-07","close":8375.0},{"date":"2017-03-08","close":8307.0},{"date":"2017-03-09","close":8359.0},{"date":"2017-03-10","close":8566.0},{"date":"2017-03-13","close":8673.0},{"date":"2017-03-14","close":8769.0},{"date":"2017-03-15","close":8646.0},{"date":"2017-03-16","close":9000.0},{"date":"2017-03-17","close":9151.0},{"date":"2017-03-20","close":9028.0},{"date":"2017-03-21","close":9028.0},{"date":"2017-03-22","close":9123.0},{"date":"2017-03-23","close":9043.0},{"date":"2017-03-24","close":8920.0},{"date":"2017-03-27","close":8988.0},{"date":"2017-03-28","close":8975.0},{"date":"2017-03-29","close":8757.0},{"date":"2017-03-30","close":8482.0},{"date":"2017-03-31","close":8566.0},{"date":"2017-04-03","close":8673.0},{"date":"2017-04-04","close":8975.0},{"date":"2017-04-05","close":9015.0},{"date":"2017-04-06","close":9083.0},{"date":"2017-04-07","close":9219.0},{"date":"2017-04-10","close":8975.0},{"date":"2017-04-11","close":8988.0},{"date":"2017-04-12","close":9000.0},{"date":"2017-04-13","close":11702.0},{"date":"2017-04-14","close":10910.0},{"date":"2017-04-17","close":10830.0},{"date":"2017-04-18","close":10448.0},{"date":"2017-04-19","close":10476.0},{"date":"2017-04-20","close":10787.0},{"date":"2017-04-21","close":10448.0},{"date":"2017-04-24","close":10297.0},{"date":"2017-04-25","close":10078.0},{"date":"2017-04-26","close":10420.0},{"date":"2017-04-27","close":10803.0},{"date":"2017-04-28","close":10775.0},{"date":"2017-05-02","close":10855.0},{"date":"2017-05-04","close":12833.0},{"date":"2017-05-08","close":12574.0},{"date":"2017-05-10","close":12439.0},{"date":"2017-05-11","close":12479.0},{"date":"2017-05-12","close":12152.0},{"date":"2017-05-15","close":12916.0},{"date":"2017-05-16","close":13203.0},{"date":"2017-05-17","close":12904.0},{"date":"2017-05-18","close":13570.0},{"date":"2017-05-19","close":13366.0},{"date":"2017-05-22","close":12972.0},{"date":"2017-05-23","close":13462.0},{"date":"2017-05-24","close":13067.0},{"date":"2017-05-25","close":12494.0},{"date":"2017-05-26","close":12670.0},{"date":"2017-05-29","close":12494.0},{"date":"2017-05-30","close":13040.0},{"date":"2017-05-31","close":12765.0},{"date":"2017-06-01","close":12331.0},{"date":"2017-06-02","close":12165.0},{"date":"2017-06-05","close":12001.0},{"date":"2017-06-07","close":12331.0},{"date":"2017-06-08","close":12165.0},{"date":"2017-06-09","close":12670.0},{"date":"2017-06-12","close":12275.0},{"date":"2017-06-13","close":13067.0},{"date":"2017-06-14","close":13776.0},{"date":"2017-06-15","close":13967.0},{"date":"2017-06-16","close":13721.0},{"date":"2017-06-19","close":13776.0},{"date":"2017-06-20","close":13243.0},{"date":"2017-06-21","close":13311.0},{"date":"2017-06-22","close":13640.0},{"date":"2017-06-23","close":13271.0},{"date":"2017-06-26","close":13271.0},{"date":"2017-06-27","close":13967.0},{"date":"2017-06-28","close":13912.0},{"date":"2017-06-29","close":13517.0},{"date":"2017-06-30","close":13585.0},{"date":"2017-07-03","close":13449.0},{"date":"2017-07-04","close":13884.0},{"date":"2017-07-05","close":13939.0},{"date":"2017-07-06","close":13625.0},{"date":"2017-07-07","close":13000.0},{"date":"2017-07-10","close":13147.0},{"date":"2017-07-11","close":12889.0},{"date":"2017-07-12","close":13040.0},{"date":"2017-07-13","close":13012.0},{"date":"2017-07-14","close":12685.0},{"date":"2017-07-17","close":13135.0},{"date":"2017-07-18","close":13012.0},{"date":"2017-07-19","close":13693.0},{"date":"2017-07-20","close":13545.0},{"date":"2017-07-21","close":13434.0},{"date":"2017-07-24","close":13995.0},{"date":"2017-07-25","close":13665.0},{"date":"2017-07-26","close":12904.0},{"date":"2017-07-27","close":12809.0},{"date":"2017-07-28","close":11866.0},{"date":"2017-07-31","close":11810.0},{"date":"2017-08-01","close":11893.0},{"date":"2017-08-02","close":12097.0},{"date":"2017-08-03","close":11702.0},{"date":"2017-08-04","close":11662.0},{"date":"2017-08-07","close":12017.0},{"date":"2017-08-08","close":11853.0},{"date":"2017-08-09","close":11579.0},{"date":"2017-08-10","close":11428.0},{"date":"2017-08-11","close":11388.0},{"date":"2017-08-14","close":11539.0},{"date":"2017-08-16","close":11878.0},{"date":"2017-08-17","close":11838.0},{"date":"2017-08-18","close":11989.0},{"date":"2017-08-21","close":11933.0},{"date":"2017-08-22","close":11921.0},{"date":"2017-08-23","close":11838.0},{"date":"2017-08-24","close":12044.0},{"date":"2017-08-25","close":12044.0},{"date":"2017-08-28","close":12001.0},{"date":"2017-08-29","close":11702.0},{"date":"2017-08-30","close":12165.0},{"date":"2017-08-31","close":12208.0},{"date":"2017-09-01","close":12562.0},{"date":"2017-09-04","close":12069.0},{"date":"2017-09-05","close":11675.0},{"date":"2017-09-06","close":11499.0},{"date":"2017-09-07","close":11662.0},{"date":"2017-09-08","close":11499.0},{"date":"2017-09-11","close":11308.0},{"date":"2017-09-12","close":10747.0},{"date":"2017-09-13","close":10966.0},{"date":"2017-09-14","close":11006.0},{"date":"2017-09-15","close":10843.0},{"date":"2017-09-18","close":10926.0},{"date":"2017-09-19","close":11006.0},{"date":"2017-09-20","close":10855.0},{"date":"2017-09-21","close":10257.0},{"date":"2017-09-22","close":9712.0},{"date":"2017-09-25","close":9274.0},{"date":"2017-09-26","close":9545.0},{"date":"2017-09-27","close":9820.0},{"date":"2017-09-28","close":9832.0},{"date":"2017-09-29","close":9998.0},{"date":"2017-10-10","close":10023.0},{"date":"2017-10-11","close":9927.0},{"date":"2017-10-12","close":9998.0},{"date":"2017-10-13","close":9875.0},{"date":"2017-10-16","close":9247.0},{"date":"2017-10-17","close":9684.0},{"date":"2017-10-18","close":9521.0},{"date":"2017-10-19","close":9478.0},{"date":"2017-10-20","close":9505.0},{"date":"2017-10-23","close":9724.0},{"date":"2017-10-24","close":10310.0},{"date":"2017-10-25","close":10501.0},{"date":"2017-10-26","close":10405.0},{"date":"2017-10-27","close":10420.0},{"date":"2017-10-30","close":10639.0},{"date":"2017-10-31","close":10189.0},{"date":"2017-11-01","close":10719.0},{"date":"2017-11-02","close":10639.0},{"date":"2017-11-03","close":10528.0},{"date":"2017-11-06","close":10405.0},{"date":"2017-11-07","close":10229.0},{"date":"2017-11-08","close":10325.0},{"date":"2017-11-09","close":10337.0},{"date":"2017-11-10","close":10664.0},{"date":"2017-11-13","close":10528.0},{"date":"2017-11-14","close":10775.0},{"date":"2017-11-15","close":9847.0},{"date":"2017-11-16","close":9927.0},{"date":"2017-11-17","close":9820.0},{"date":"2017-11-20","close":10664.0},{"date":"2017-11-21","close":11428.0},{"date":"2017-11-22","close":11499.0},{"date":"2017-11-23","close":11567.0},{"date":"2017-11-24","close":11838.0},{"date":"2017-11-27","close":11906.0},{"date":"2017-11-28","close":11101.0},{"date":"2017-11-29","close":11252.0},{"date":"2017-11-30","close":11308.0},{"date":"2017-12-01","close":12001.0},{"date":"2017-12-04","close":12809.0},{"date":"2017-12-05","close":13040.0},{"date":"2017-12-06","close":13012.0},{"date":"2017-12-07","close":12602.0},{"date":"2017-12-08","close":12479.0},{"date":"2017-12-11","close":13406.0},{"date":"2017-12-12","close":13379.0},{"date":"2017-12-13","close":13283.0},{"date":"2017-12-14","close":13243.0},{"date":"2017-12-15","close":13366.0},{"date":"2017-12-18","close":13502.0},{"date":"2017-12-19","close":13135.0},{"date":"2017-12-20","close":12574.0},{"date":"2017-12-21","close":11921.0},{"date":"2017-12-22","close":12642.0},{"date":"2017-12-26","close":12602.0},{"date":"2017-12-27","close":13406.0},{"date":"2017-12-28","close":13502.0},{"date":"2018-01-02","close":14593.8066},{"date":"2018-01-03","close":15267.3672},{"date":"2018-01-04","close":15317.2598},{"date":"2018-01-05","close":15766.3008},{"date":"2018-01-08","close":15716.4072},{"date":"2018-01-09","close":14968.0068},{"date":"2018-01-10","close":14968.0068},{"date":"2018-01-11","close":14194.6602},{"date":"2018-01-12","close":14244.5527},{"date":"2018-01-15","close":14469.0732},{"date":"2018-01-16","close":15067.793},{"date":"2018-01-17","close":14469.0732},{"date":"2018-01-18","close":14444.127},{"date":"2018-01-19","close":14194.6602},{"date":"2018-01-22","close":14144.7666},{"date":"2018-01-23","close":14144.7666},{"date":"2018-01-24","close":14194.6602},{"date":"2018-01-25","close":15441.9932},{"date":"2018-01-26","close":14843.2734},{"date":"2018-01-29","close":14319.3936},{"date":"2018-01-30","close":14419.1797},{"date":"2018-01-31","close":13995.0859},{"date":"2018-02-01","close":13246.6855},{"date":"2018-02-02","close":13371.4189},{"date":"2018-02-05","close":12847.5391},{"date":"2018-02-06","close":12498.2852},{"date":"2018-02-07","close":11749.8857},{"date":"2018-02-08","close":12061.7188},{"date":"2018-02-09","close":11438.0518},{"date":"2018-02-12","close":11425.5781},{"date":"2018-02-13","close":11300.8447},{"date":"2018-02-14","close":11824.7256},{"date":"2018-02-19","close":12311.1855},{"date":"2018-02-20","close":12074.1924},{"date":"2018-02-21","close":12386.0254},{"date":"2018-02-22","close":12286.2393},{"date":"2018-02-23","close":12498.2852},{"date":"2018-02-26","close":12049.2451},{"date":"2018-02-27","close":12124.085},{"date":"2018-02-28","close":11675.0449},{"date":"2018-03-02","close":11650.0986},{"date":"2018-03-05","close":11388.1582},{"date":"2018-03-06","close":12036.7725},{"date":"2018-03-07","close":11637.625},{"date":"2018-03-08","close":11949.459},{"date":"2018-03-09","close":11924.5117},{"date":"2018-03-12","close":12386.0254},{"date":"2018-03-13","close":12573.126},{"date":"2018-03-14","close":12061.7188},{"date":"2018-03-15","close":10839.3311},{"date":"2018-03-16","close":10702.125},{"date":"2018-03-19","close":10352.8711},{"date":"2018-03-20","close":10315.4512},{"date":"2018-03-21","close":10539.9717},{"date":"2018-03-22","close":10128.3516},{"date":"2018-03-23","close":9504.6846},{"date":"2018-03-26","close":9828.9912},{"date":"2018-03-27","close":10078.458},{"date":"2018-03-28","close":9953.7246},{"date":"2018-03-29","close":10153.2979},{"date":"2018-03-30","close":10203.1914},{"date":"2018-04-02","close":10003.6182},{"date":"2018-04-03","close":9816.5176},{"date":"2018-04-04","close":9417.3711},{"date":"2018-04-05","close":9591.998},{"date":"2018-04-06","close":9517.1572},{"date":"2018-04-09","close":9305.1113},{"date":"2018-04-10","close":9230.2705},{"date":"2018-04-11","close":10041.0381},{"date":"2018-04-12","close":10203.1914},{"date":"2018-04-13","close":10053.5107},{"date":"2018-04-16","close":10278.0312},{"date":"2018-04-17","close":10490.0781},{"date":"2018-04-18","close":10377.8184},{"date":"2018-04-19","close":10240.6113},{"date":"2018-04-20","close":10652.2314},{"date":"2018-04-23","close":10377.8184},{"date":"2018-04-24","close":10053.5107},{"date":"2018-04-25","close":9978.6709},{"date":"2018-04-26","close":10390.291},{"date":"2018-04-27","close":10689.6514},{"date":"2018-04-30","close":10851.8047},{"date":"2018-05-02","close":11749.8857},{"date":"2018-05-03","close":11313.3184},{"date":"2018-05-04","close":10914.1719},{"date":"2018-05-08","close":10365.3447},{"date":"2018-05-09","close":10215.665},{"date":"2018-05-10","close":10365.3447},{"date":"2018-05-11","close":11026.4316},{"date":"2018-05-14","close":11400.6318},{"date":"2018-05-15","close":11338.2646},{"date":"2018-05-16","close":10639.7578},{"date":"2018-05-17","close":10964.0645},{"date":"2018-05-18","close":11425.5781},{"date":"2018-05-21","close":11275.8984},{"date":"2018-05-23","close":11612.6787},{"date":"2018-05-24","close":12186.4521},{"date":"2018-05-25","close":12161.5059},{"date":"2018-05-28","close":12623.0186},{"date":"2018-05-29","close":12311.1855},{"date":"2018-05-30","close":12186.4521},{"date":"2018-05-31","close":12473.3389},{"date":"2018-06-01","close":12523.2324},{"date":"2018-06-04","close":12847.5391},{"date":"2018-06-05","close":13022.166},{"date":"2018-06-07","close":13097.0059},{"date":"2018-06-08","close":12922.3789},{"date":"2018-06-11","close":12398.499},{"date":"2018-06-12","close":11712.4648},{"date":"2018-06-14","close":11949.459},{"date":"2018-06-15","close":11824.7256},{"date":"2018-06-18","close":11363.2119},{"date":"2018-06-19","close":11837.1982},{"date":"2018-06-20","close":12111.6123},{"date":"2018-06-21","close":11787.3057},{"date":"2018-06-22","close":11824.7256},{"date":"2018-06-25","close":11974.4053},{"date":"2018-06-26","close":11849.6719},{"date":"2018-06-27","close":12086.665},{"date":"2018-06-28","close":11625.1523},{"date":"2018-06-29","close":11263.4248},{"date":"2018-07-02","close":10652.2314},{"date":"2018-07-03","close":10627.2852},{"date":"2018-07-04","close":10839.3311},{"date":"2018-07-05","close":10390.291},{"date":"2018-07-06","close":10776.9648},{"date":"2018-07-09","close":11213.5312},{"date":"2018-07-10","close":11712.4648},{"date":"2018-07-11","close":11612.6787},{"date":"2018-07-12","close":11837.1982},{"date":"2018-07-13","close":11849.6719},{"date":"2018-07-16","close":11812.252},{"date":"2018-07-17","close":11912.0391},{"date":"2018-07-18","close":12386.0254},{"date":"2018-07-19","close":12548.1787},{"date":"2018-07-20","close":12373.5518},{"date":"2018-07-23","close":11675.0449},{"date":"2018-07-24","close":12149.0322},{"date":"2018-07-25","close":12086.665},{"date":"2018-07-26","close":12173.9785},{"date":"2018-07-27","close":12261.292},{"date":"2018-07-30","close":12136.5586},{"date":"2018-07-31","close":12972.2725},{"date":"2018-08-01","close":12997.2188},{"date":"2018-08-02","close":12747.752},{"date":"2018-08-03","close":12523.2324},{"date":"2018-08-06","close":12473.3389},{"date":"2018-08-07","close":12972.2725},{"date":"2018-08-08","close":12672.9121},{"date":"2018-08-09","close":13022.166},{"date":"2018-08-10","close":12348.6055},{"date":"2018-08-13","close":11774.832},{"date":"2018-08-14","close":11949.459},{"date":"2018-08-16","close":12473.3389},{"date":"2018-08-17","close":12236.3457},{"date":"2018-08-20","close":12373.5518},{"date":"2018-08-21","close":12435.9189},{"date":"2018-08-22","close":12286.2393},{"date":"2018-08-23","close":12049.2451},{"date":"2018-08-24","close":12298.7119},{"date":"2018-08-27","close":12797.6455},{"date":"2018-08-28","close":12573.126},{"date":"2018-08-29","close":13097.0059},{"date":"2018-08-30","close":13047.1123},{"date":"2018-08-31","close":13146.8994},{"date":"2018-09-03","close":12772.6992},{"date":"2018-09-04","close":12972.2725},{"date":"2018-09-05","close":12772.6992},{"date":"2018-09-06","close":12623.0186},{"date":"2018-09-07","close":12548.1787},{"date":"2018-09-10","close":12286.2393},{"date":"2018-09-11","close":12548.1787},{"date":"2018-09-12","close":12498.2852},{"date":"2018-09-13","close":12548.1787},{"date":"2018-09-14","close":12772.6992},{"date":"2018-09-17","close":12473.3389},{"date":"2018-09-18","close":12361.0791},{"date":"2018-09-19","close":12548.1787},{"date":"2018-09-20","close":12722.8057},{"date":"2018-09-21","close":12149.0322},{"date":"2018-09-27","close":12523.2324},{"date":"2018-09-28","close":13047.1123},{"date":"2018-10-01","close":13072.0596},{"date":"2018-10-02","close":13171.8457},{"date":"2018-10-04","close":13546.0459},{"date":"2018-10-05","close":12897.4326},{"date":"2018-10-08","close":12361.0791},{"date":"2018-10-10","close":11724.9385},{"date":"2018-10-11","close":10527.498},{"date":"2018-10-12","close":10727.0713},{"date":"2018-10-15","close":10814.3848},{"date":"2018-10-16","close":11126.2188},{"date":"2018-10-17","close":11063.8516},{"date":"2018-10-18","close":10926.6445},{"date":"2018-10-19","close":10826.8584},{"date":"2018-10-22","close":11063.8516},{"date":"2018-10-23","close":10427.7109},{"date":"2018-10-24","close":10016.0908},{"date":"2018-10-25","close":9679.3105},{"date":"2018-10-26","close":9180.3779},{"date":"2018-10-29","close":8269.8232},{"date":"2018-10-30","close":8606.6035},{"date":"2018-10-31","close":8856.0703},{"date":"2018-11-01","close":9055.6445},{"date":"2018-11-02","close":9504.6846},{"date":"2018-11-05","close":9479.7373},{"date":"2018-11-06","close":9305.1113},{"date":"2018-11-07","close":8968.3311},{"date":"2018-11-08","close":9504.6846},{"date":"2018-11-09","close":9679.3105},{"date":"2018-11-12","close":10165.7715},{"date":"2018-11-13","close":10240.6113},{"date":"2018-11-14","close":10352.8711},{"date":"2018-11-15","close":10253.085},{"date":"2018-11-16","close":10452.6582},{"date":"2018-11-19","close":10427.7109},{"date":"2018-11-20","close":10814.3848},{"date":"2018-11-21","close":10727.0713},{"date":"2018-11-22","close":10589.8652},{"date":"2018-11-23","close":10402.7646},{"date":"2018-11-26","close":10427.7109},{"date":"2018-11-27","close":10502.5518},{"date":"2018-11-28","close":10826.8584},{"date":"2018-11-29","close":10327.9248},{"date":"2018-11-30","close":10041.0381},{"date":"2018-12-03","close":10028.5645},{"date":"2018-12-04","close":9679.3105},{"date":"2018-12-05","close":9641.8906},{"date":"2018-12-06","close":9355.0039},{"date":"2018-12-07","close":9554.5771},{"date":"2018-12-10","close":9716.7314},{"date":"2018-12-11","close":9467.2646},{"date":"2018-12-12","close":9828.9912},{"date":"2018-12-13","close":10352.8711},{"date":"2018-12-14","close":10901.6982},{"date":"2018-12-17","close":11537.8389},{"date":"2018-12-18","close":11699.9922},{"date":"2018-12-19","close":11974.4053},{"date":"2018-12-20","close":11699.9922},{"date":"2018-12-21","close":11787.3057},{"date":"2018-12-24","close":11787.3057},{"date":"2018-12-26","close":11363.2119},{"date":"2018-12-27","close":12348.6055},{"date":"2018-12-28","close":12722.8057},{"date":"2019-01-02","close":13371.4189},{"date":"2019-01-03","close":13221.7393},{"date":"2019-01-04","close":13521.0996},{"date":"2019-01-07","close":13645.833},{"date":"2019-01-08","close":12797.6455},{"date":"2019-01-09","close":12897.4326},{"date":"2019-01-10","close":13221.7393},{"date":"2019-01-11","close":14344.3398},{"date":"2019-01-14","close":14369.2861},{"date":"2019-01-15","close":14344.3398},{"date":"2019-01-16","close":14419.1797},{"date":"2019-01-17","close":14044.9795},{"date":"2019-01-18","close":14144.7666},{"date":"2019-01-21","close":14518.9668},{"date":"2019-01-22","close":14494.0195},{"date":"2019-01-23","close":14743.4863},{"date":"2019-01-24","close":14768.4336},{"date":"2019-01-25","close":14743.4863},{"date":"2019-01-28","close":14144.7666},{"date":"2019-01-29","close":13995.0859},{"date":"2019-01-30","close":12997.2188},{"date":"2019-01-31","close":13471.2061},{"date":"2019-02-01","close":13097.0059},{"date":"2019-02-07","close":13620.8857},{"date":"2019-02-08","close":14194.6602},{"date":"2019-02-11","close":15017.9004},{"date":"2019-02-12","close":15342.207},{"date":"2019-02-13","close":15292.3135},{"date":"2019-02-14","close":16115.5537},{"date":"2019-02-15","close":15491.8867},{"date":"2019-02-18","close":15940.9268},{"date":"2019-02-19","close":15841.1406},{"date":"2019-02-20","close":15716.4072},{"date":"2019-02-21","close":15092.7402},{"date":"2019-02-22","close":14918.1133},{"date":"2019-02-25","close":15691.46},{"date":"2019-02-26","close":15591.6738},{"date":"2019-02-27","close":15541.7803},{"date":"2019-02-28","close":14593.8066},{"date":"2019-03-04","close":15466.9404},{"date":"2019-03-05","close":15641.5674},{"date":"2019-03-06","close":15816.1934},{"date":"2019-03-07","close":16215.3408},{"date":"2019-03-08","close":15242.4199},{"date":"2019-03-11","close":14244.5527},{"date":"2019-03-12","close":14269.5},{"date":"2019-03-13","close":13970.1396},{"date":"2019-03-14","close":13945.1934},{"date":"2019-03-15","close":14868.2197},{"date":"2019-03-18","close":15691.46},{"date":"2019-03-19","close":16988.6875},{"date":"2019-03-20","close":17537.5137},{"date":"2019-03-21","close":16739.2207},{"date":"2019-03-22","close":16963.7402},{"date":"2019-03-25","close":16789.1133},{"date":"2019-03-26","close":16414.9141},{"date":"2019-03-27","close":15990.8203},{"date":"2019-03-28","close":15466.9404},{"date":"2019-03-29","close":15716.4072},{"date":"2019-04-01","close":15342.207},{"date":"2019-04-02","close":15067.793},{"date":"2019-04-03","close":14793.3799},{"date":"2019-04-04","close":14992.9531},{"date":"2019-04-05","close":14194.6602},{"date":"2019-04-08","close":14593.8066},{"date":"2019-04-09","close":15392.1006},{"date":"2019-04-10","close":15367.1533},{"date":"2019-04-11","close":15167.5801},{"date":"2019-04-12","close":16539.6465},{"date":"2019-04-15","close":16614.4883},{"date":"2019-04-16","close":16140.501},{"date":"2019-04-17","close":15766.3008},{"date":"2019-04-18","close":15317.2598},{"date":"2019-04-19","close":15167.5801},{"date":"2019-04-22","close":14668.6465},{"date":"2019-04-23","close":15292.3135},{"date":"2019-04-24","close":17387.834},{"date":"2019-04-25","close":17786.9805},{"date":"2019-04-26","close":17936.6621},{"date":"2019-04-29","close":17786.9805},{"date":"2019-04-30","close":19109.1543},{"date":"2019-05-02","close":21329.4102},{"date":"2019-05-03","close":20680.7969},{"date":"2019-05-07","close":21703.6094},{"date":"2019-05-08","close":20805.5293},{"date":"2019-05-09","close":21005.1035},{"date":"2019-05-10","close":20456.2754},{"date":"2019-05-13","close":21179.7305},{"date":"2019-05-14","close":21703.6094},{"date":"2019-05-15","close":24173.3301},{"date":"2019-05-16","close":21329.4102},{"date":"2019-05-17","close":21928.1289},{"date":"2019-05-20","close":20955.209},{"date":"2019-05-21","close":21179.7305},{"date":"2019-05-22","close":21878.2363},{"date":"2019-05-23","close":24048.5977},{"date":"2019-05-24","close":25445.6113},{"date":"2019-05-27","close":26568.2129},{"date":"2019-05-28","close":29062.8789},{"date":"2019-05-29","close":28938.1465},{"date":"2019-05-30","close":27316.6113},{"date":"2019-05-31","close":27815.5449},{"date":"2019-06-03","close":27940.2793},{"date":"2019-06-04","close":27690.8125},{"date":"2019-06-05","close":27690.8125},{"date":"2019-06-07","close":28688.6797},{"date":"2019-06-10","close":28938.1465},{"date":"2019-06-11","close":27441.3457},{"date":"2019-06-12","close":27191.8789},{"date":"2019-06-13","close":27316.6113},{"date":"2019-06-14","close":27316.6113},{"date":"2019-06-17","close":27940.2793},{"date":"2019-06-18","close":27441.3457},{"date":"2019-06-19","close":25320.8789},{"date":"2019-06-20","close":25944.5449},{"date":"2019-06-21","close":27441.3457},{"date":"2019-06-24","close":27441.3457},{"date":"2019-06-25","close":25695.0781},{"date":"2019-06-26","close":26942.4121},{"date":"2019-06-27","close":26817.6777},{"date":"2019-06-28","close":26692.9453},{"date":"2019-07-01","close":24821.9453},{"date":"2019-07-02","close":25445.6113},{"date":"2019-07-03","close":25320.8789},{"date":"2019-07-04","close":25944.5449},{"date":"2019-07-05","close":25445.6113},{"date":"2019-07-08","close":24747.1035},{"date":"2019-07-09","close":25071.4121},{"date":"2019-07-10","close":25695.0781},{"date":"2019-07-11","close":25196.1445},{"date":"2019-07-12","close":26692.9453},{"date":"2019-07-15","close":26194.0117},{"date":"2019-07-16","close":25196.1445},{"date":"2019-07-17","close":25071.4121},{"date":"2019-07-18","close":25944.5449},{"date":"2019-07-19","close":25445.6113},{"date":"2019-07-22","close":25196.1445},{"date":"2019-07-23","close":23399.9844},{"date":"2019-07-24","close":21678.6621},{"date":"2019-07-25","close":23100.623},{"date":"2019-07-26","close":24073.5449},{"date":"2019-07-29","close":24347.957},{"date":"2019-07-30","close":24273.1172},{"date":"2019-07-31","close":24747.1035},{"date":"2019-08-01","close":24023.6504},{"date":"2019-08-02","close":24697.2109},{"date":"2019-08-05","close":23025.7832},{"date":"2019-08-06","close":22501.9043},{"date":"2019-08-07","close":23524.7168},{"date":"2019-08-08","close":24946.6777},{"date":"2019-08-09","close":24597.4238},{"date":"2019-08-12","close":23973.7578},{"date":"2019-08-13","close":23275.25},{"date":"2019-08-14","close":23225.3574},{"date":"2019-08-16","close":22876.1035},{"date":"2019-08-19","close":22551.7969},{"date":"2019-08-20","close":23225.3574},{"date":"2019-08-21","close":22925.9961},{"date":"2019-08-22","close":22601.6895},{"date":"2019-08-23","close":22776.3164},{"date":"2019-08-26","close":22950.9434},{"date":"2019-08-27","close":23125.5703},{"date":"2019-08-28","close":19957.3418},{"date":"2019-08-29","close":19807.6621},{"date":"2019-08-30","close":20755.6367},{"date":"2019-09-02","close":21753.5039},{"date":"2019-09-03","close":21778.4492},{"date":"2019-09-04","close":23724.291},{"date":"2019-09-05","close":22676.5293},{"date":"2019-09-06","close":22651.584},{"date":"2019-09-09","close":21653.7168},{"date":"2019-09-10","close":21154.7832},{"date":"2019-09-11","close":21553.9297},{"date":"2019-09-16","close":20855.4219},{"date":"2019-09-17","close":20805.5293},{"date":"2019-09-18","close":20581.0098},{"date":"2019-09-19","close":20605.9551},{"date":"2019-09-20","close":20805.5293},{"date":"2019-09-23","close":21054.9961},{"date":"2019-09-24","close":20880.3691},{"date":"2019-09-25","close":19932.3965},{"date":"2019-09-26","close":20306.5957},{"date":"2019-09-27","close":20406.3828},{"date":"2019-09-30","close":20281.6484},{"date":"2019-10-01","close":20655.8496},{"date":"2019-10-02","close":20705.7422},{"date":"2019-10-04","close":20930.2637},{"date":"2019-10-07","close":20406.3828},{"date":"2019-10-08","close":20306.5957},{"date":"2019-10-10","close":20156.916},{"date":"2019-10-11","close":19832.6094},{"date":"2019-10-14","close":18909.582},{"date":"2019-10-15","close":19458.4082},{"date":"2019-10-16","close":19782.7148},{"date":"2019-10-17","close":19982.2891},{"date":"2019-10-18","close":19682.9297},{"date":"2019-10-21","close":19907.4492},{"date":"2019-10-22","close":19732.8223},{"date":"2019-10-23","close":19233.8887},{"date":"2019-10-24","close":19308.7285},{"date":"2019-10-25","close":17986.5547},{"date":"2019-10-28","close":18186.1289},{"date":"2019-10-29","close":18460.541},{"date":"2019-10-30","close":18236.0215},{"date":"2019-10-31","close":18285.9141},{"date":"2019-11-01","close":18535.3809},{"date":"2019-11-04","close":17712.1406},{"date":"2019-11-05","close":17412.7812},{"date":"2019-11-06","close":18111.2891},{"date":"2019-11-07","close":17737.0879},{"date":"2019-11-08","close":17712.1406},{"date":"2019-11-11","close":17213.207},{"date":"2019-11-12","close":17163.3145},{"date":"2019-11-13","close":17238.1543},{"date":"2019-11-14","close":16739.2207},{"date":"2019-11-15","close":17288.0469},{"date":"2019-11-18","close":16664.3809},{"date":"2019-11-19","close":16365.0205},{"date":"2019-11-20","close":15816.1934},{"date":"2019-11-21","close":15516.834},{"date":"2019-11-22","close":15441.9932},{"date":"2019-11-25","close":15965.874},{"date":"2019-11-26","close":16015.7676},{"date":"2019-11-27","close":15816.1934},{"date":"2019-11-28","close":16090.6074},{"date":"2019-11-29","close":15841.1406},{"date":"2019-12-02","close":16639.4336},{"date":"2019-12-03","close":16589.541},{"date":"2019-12-04","close":16913.8477},{"date":"2019-12-05","close":14992.9531},{"date":"2019-12-06","close":15067.793},{"date":"2019-12-09","close":16115.5537},{"date":"2019-12-10","close":17462.6738},{"date":"2019-12-11","close":17961.6074},{"date":"2019-12-12","close":17537.5137},{"date":"2019-12-13","close":18036.4473},{"date":"2019-12-16","close":19159.0488},{"date":"2019-12-17","close":19383.5684},{"date":"2019-12-18","close":19134.1016},{"date":"2019-12-19","close":18685.0625},{"date":"2019-12-20","close":19732.8223},{"date":"2019-12-23","close":20531.1152},{"date":"2019-12-24","close":19932.3965},{"date":"2019-12-26","close":20256.7031},{"date":"2019-12-27","close":20231.7559},{"date":"2019-12-30","close":20281.6484},{"date":"2020-01-02","close":21179.7305},{"date":"2020-01-03","close":21578.877},{"date":"2020-01-06","close":21578.877},{"date":"2020-01-07","close":23549.6641},{"date":"2020-01-08","close":23325.1445},{"date":"2020-01-09","close":23724.291},{"date":"2020-01-10","close":23524.7168},{"date":"2020-01-13","close":23300.1973},{"date":"2020-01-14","close":22701.4766},{"date":"2020-01-15","close":22202.543},{"date":"2020-01-16","close":22601.6895},{"date":"2020-01-17","close":22501.9043},{"date":"2020-01-20","close":23100.623},{"date":"2020-01-21","close":23649.4512},{"date":"2020-01-22","close":24073.5449},{"date":"2020-01-23","close":24123.4375},{"date":"2020-01-28","close":22876.1035},{"date":"2020-01-29","close":22626.6367},{"date":"2020-01-30","close":20855.4219},{"date":"2020-01-31","close":20481.2227},{"date":"2020-02-03","close":20605.9551},{"date":"2020-02-04","close":21454.1426},{"date":"2020-02-05","close":20855.4219},{"date":"2020-02-06","close":21154.7832},{"date":"2020-02-07","close":20780.582},{"date":"2020-02-10","close":21154.7832},{"date":"2020-02-11","close":21678.6621},{"date":"2020-02-12","close":23474.8242},{"date":"2020-02-13","close":23250.3047},{"date":"2020-02-14","close":23749.2383},{"date":"2020-02-17","close":23948.8105},{"date":"2020-02-18","close":22851.1562},{"date":"2020-02-19","close":22576.7441},{"date":"2020-02-20","close":22252.4375},{"date":"2020-02-21","close":22027.916},{"date":"2020-02-24","close":21354.3555},{"date":"2020-02-25","close":22352.2227},{"date":"2020-02-26","close":21878.2363},{"date":"2020-02-27","close":20506.1699},{"date":"2020-02-28","close":19034.3145},{"date":"2020-03-02","close":19633.0352},{"date":"2020-03-03","close":19458.4082},{"date":"2020-03-04","close":20131.9688},{"date":"2020-03-05","close":20057.1289},{"date":"2020-03-06","close":20131.9688},{"date":"2020-03-09","close":19723.0},{"date":"2020-03-10","close":19258.8359},{"date":"2020-03-11","close":18610.2227},{"date":"2020-03-12","close":18610.2227},{"date":"2020-03-13","close":15392.1006},{"date":"2020-03-16","close":14294.4463},{"date":"2020-03-17","close":15217.4736},{"date":"2020-03-18","close":13870.3525},{"date":"2020-03-19","close":12647.9658},{"date":"2020-03-20","close":13471.2061},{"date":"2020-03-23","close":14743.4863},{"date":"2020-03-24","close":19084.209},{"date":"2020-03-25","close":18959.4746},{"date":"2020-03-26","close":18310.8613},{"date":"2020-03-27","close":18460.541},{"date":"2020-03-30","close":18535.3809},{"date":"2020-03-31","close":18086.3418},{"date":"2020-04-01","close":18186.1289},{"date":"2020-04-02","close":18959.4746},{"date":"2020-04-03","close":20057.1289},{"date":"2020-04-06","close":20730.6895},{"date":"2020-04-07","close":20630.9023},{"date":"2020-04-08","close":20381.4355},{"date":"2020-04-09","close":20531.1152},{"date":"2020-04-10","close":20007.2363},{"date":"2020-04-13","close":19084.209},{"date":"2020-04-14","close":21179.7305},{"date":"2020-04-16","close":22227.4902},{"date":"2020-04-17","close":22701.4766},{"date":"2020-04-20","close":22277.3828},{"date":"2020-04-21","close":22377.1699},{"date":"2020-04-22","close":22975.8906},{"date":"2020-04-23","close":22452.0098},{"date":"2020-04-24","close":21528.9824},{"date":"2020-04-27","close":21803.3965},{"date":"2020-04-28","close":21454.1426},{"date":"2020-04-29","close":21229.623},{"date":"2020-05-04","close":20755.6367},{"date":"2020-05-06","close":21204.6758},{"date":"2020-05-07","close":21254.5703},{"date":"2020-05-08","close":22202.543},{"date":"2020-05-11","close":21978.0234},{"date":"2020-05-12","close":21454.1426},{"date":"2020-05-13","close":21454.1426},{"date":"2020-05-14","close":20780.582},{"date":"2020-05-15","close":20905.3164},{"date":"2020-05-18","close":19932.3965},{"date":"2020-05-19","close":20930.2637},{"date":"2020-05-20","close":20930.2637},{"date":"2020-05-21","close":21978.0234},{"date":"2020-05-22","close":20780.582},{"date":"2020-05-25","close":21154.7832},{"date":"2020-05-26","close":21828.3438},{"date":"2020-05-27","close":22027.916},{"date":"2020-05-28","close":21404.25},{"date":"2020-05-29","close":21204.6758},{"date":"2020-06-01","close":22152.6504},{"date":"2020-06-02","close":22352.2227},{"date":"2020-06-03","close":22327.2773},{"date":"2020-06-04","close":22925.9961},{"date":"2020-06-05","close":23100.623},{"date":"2020-06-08","close":23075.6777},{"date":"2020-06-09","close":22576.7441},{"date":"2020-06-10","close":22601.6895},{"date":"2020-06-11","close":22526.8496},{"date":"2020-06-12","close":21928.1289},{"date":"2020-06-15","close":19907.4492},{"date":"2020-06-16","close":20655.8496},{"date":"2020-06-17","close":22751.3711},{"date":"2020-06-18","close":23200.4102},{"date":"2020-06-19","close":24397.8516},{"date":"2020-06-22","close":25819.8125},{"date":"2020-06-23","close":26568.2129},{"date":"2020-06-24","close":26692.9453},{"date":"2020-06-25","close":27191.8789},{"date":"2020-06-26","close":34052.2148},{"date":"2020-06-29","close":35174.8164},{"date":"2020-06-30","close":35673.75},{"date":"2020-07-01","close":33428.5469},{"date":"2020-07-02","close":36671.6172},{"date":"2020-07-03","close":38168.418},{"date":"2020-07-06","close":38043.6836},{"date":"2020-07-07","close":38168.418},{"date":"2020-07-08","close":42534.0859},{"date":"2020-07-09","close":44405.0859},{"date":"2020-07-10","close":45527.6875},{"date":"2020-07-13","close":48396.5547},{"date":"2020-07-14","close":48770.7539},{"date":"2020-07-15","close":51889.0898},{"date":"2020-07-16","close":48022.3555},{"date":"2020-07-17","close":48521.2891},{"date":"2020-07-20","close":49394.4219},{"date":"2020-07-21","close":48147.0898},{"date":"2020-07-22","close":49269.6875},{"date":"2020-07-23","close":51764.3555},{"date":"2020-07-24","close":49893.3555},{"date":"2020-07-27","close":49519.1562},{"date":"2020-07-28","close":49269.6875},{"date":"2020-07-29","close":49144.957},{"date":"2020-07-30","close":47772.8867},{"date":"2020-07-31","close":47523.4219},{"date":"2020-08-03","close":47149.2227},{"date":"2020-08-04","close":47648.1562},{"date":"2020-08-05","close":49893.3555},{"date":"2020-08-06","close":50018.0898},{"date":"2020-08-07","close":64986.0977},{"date":"2020-08-10","close":68852.8281},{"date":"2020-08-11","close":75713.1641},{"date":"2020-08-12","close":78207.8359},{"date":"2020-08-13","close":73343.2344},{"date":"2020-08-14","close":75089.5},{"date":"2020-08-18","close":71347.5},{"date":"2020-08-19","close":74590.5703},{"date":"2020-08-20","close":69975.4297},{"date":"2020-08-21","close":71098.0312},{"date":"2020-08-24","close":72095.8984},{"date":"2020-08-25","close":74715.2969},{"date":"2020-08-26","close":76835.7656},{"date":"2020-08-27","close":72969.0312},{"date":"2020-08-28","close":74590.5703},{"date":"2020-08-31","close":78457.3047},{"date":"2020-09-01","close":78831.5},{"date":"2020-09-02","close":79330.4375},{"date":"2020-09-03","close":79330.4375},{"date":"2020-09-04","close":77708.8984},{"date":"2020-09-07","close":81825.1016},{"date":"2020-09-08","close":78582.0391},{"date":"2020-09-09","close":78831.5},{"date":"2020-09-10","close":78332.5703},{"date":"2020-09-11","close":76586.3047},{"date":"2020-09-14","close":74465.8359},{"date":"2020-09-15","close":73842.1641},{"date":"2020-09-16","close":73218.5},{"date":"2020-09-17","close":73093.7656},{"date":"2020-09-18","close":76336.8359},{"date":"2020-09-21","close":72095.8984},{"date":"2020-09-22","close":68353.8984},{"date":"2020-09-23","close":67605.5},{"date":"2020-09-24","close":63863.4961},{"date":"2020-09-25","close":63489.2969},{"date":"2020-09-28","close":66482.8984},{"date":"2020-09-29","close":65609.7656},{"date":"2020-10-05","close":64611.8945},{"date":"2020-10-06","close":62616.1602},{"date":"2020-10-07","close":63863.4961},{"date":"2020-10-08","close":61493.5625},{"date":"2020-10-12","close":63364.5625},{"date":"2020-10-13","close":61119.3594},{"date":"2020-10-14","close":61867.7617},{"date":"2020-10-15","close":58250.4922},{"date":"2020-10-16","close":57502.0938},{"date":"2020-10-19","close":54633.2227},{"date":"2020-10-20","close":57377.3594},{"date":"2020-10-21","close":55381.625},{"date":"2020-10-22","close":52637.4922},{"date":"2020-10-23","close":52138.5586},{"date":"2020-10-26","close":50641.7578},{"date":"2020-10-27","close":51390.1562},{"date":"2020-10-28","close":53385.8906},{"date":"2020-10-29","close":52138.5586},{"date":"2020-10-30","close":49643.8906},{"date":"2020-11-02","close":52762.2227},{"date":"2020-11-03","close":55755.8242},{"date":"2020-11-04","close":60869.8945},{"date":"2020-11-05","close":60495.6953},{"date":"2020-11-06","close":59622.5586},{"date":"2020-11-09","close":60745.1602},{"date":"2020-11-10","close":61618.293},{"date":"2020-11-11","close":61992.4961},{"date":"2020-11-12","close":59872.0273},{"date":"2020-11-13","close":58998.8945},{"date":"2020-11-16","close":58001.0273},{"date":"2020-11-17","close":57252.625},{"date":"2020-11-18","close":58499.9609},{"date":"2020-11-19","close":58624.6914},{"date":"2020-11-20","close":60620.4258},{"date":"2020-11-23","close":59622.5586},{"date":"2020-11-24","close":60246.2266},{"date":"2020-11-25","close":58749.4258},{"date":"2020-11-26","close":58874.1602},{"date":"2020-11-27","close":60620.4258},{"date":"2020-11-30","close":60620.4258},{"date":"2020-12-01","close":60869.8945},{"date":"2020-12-02","close":60121.4922},{"date":"2020-12-03","close":58624.6914},{"date":"2020-12-04","close":58749.4258},{"date":"2020-12-07","close":60246.2266},{"date":"2020-12-08","close":58874.1602},{"date":"2020-12-09","close":58749.4258},{"date":"2020-12-10","close":59996.7617},{"date":"2020-12-11","close":60121.4922},{"date":"2020-12-14","close":59248.3594},{"date":"2020-12-15","close":60994.6289},{"date":"2020-12-16","close":63489.2969},{"date":"2020-12-17","close":63115.0938},{"date":"2020-12-18","close":62491.4297},{"date":"2020-12-21","close":62241.9609},{"date":"2020-12-22","close":60994.6289},{"date":"2020-12-23","close":62740.8945},{"date":"2020-12-24","close":65110.8281},{"date":"2020-12-28","close":65734.5},{"date":"2020-12-29","close":66981.8281},{"date":"2020-12-30","close":67730.2266},{"date":"2021-01-04","close":68353.8984},{"date":"2021-01-05","close":66358.1641},{"date":"2021-01-06","close":64362.4297},{"date":"2021-01-07","close":64736.6289},{"date":"2021-01-08","close":69850.6953},{"date":"2021-01-11","close":68603.3672},{"date":"2021-01-12","close":68104.4297},{"date":"2021-01-13","close":67356.0312},{"date":"2021-01-14","close":67730.2266},{"date":"2021-01-15","close":66857.0938},{"date":"2021-01-18","close":64112.9609},{"date":"2021-01-19","close":65485.0312},{"date":"2021-01-20","close":64986.0977},{"date":"2021-01-21","close":64362.4297},{"date":"2021-01-22","close":61992.4961},{"date":"2021-01-25","close":63614.0273},{"date":"2021-01-26","close":61743.0273},{"date":"2021-01-27","close":58624.6914},{"date":"2021-01-28","close":57751.5586},{"date":"2021-01-29","close":55506.3594},{"date":"2021-02-01","close":55880.5586},{"date":"2021-02-02","close":56504.2266},{"date":"2021-02-03","close":56878.4258},{"date":"2021-02-04","close":54757.957},{"date":"2021-02-05","close":54134.2891},{"date":"2021-02-08","close":54633.2227},{"date":"2021-02-09","close":53884.8242},{"date":"2021-02-10","close":52512.7578},{"date":"2021-02-15","close":53635.3555},{"date":"2021-02-16","close":55506.3594},{"date":"2021-02-17","close":56504.2266},{"date":"2021-02-18","close":58998.8945},{"date":"2021-02-19","close":59622.5586},{"date":"2021-02-22","close":57127.8906},{"date":"2021-02-23","close":58998.8945},{"date":"2021-02-24","close":55256.8906},{"date":"2021-02-25","close":57502.0938},{"date":"2021-02-26","close":55506.3594},{"date":"2021-03-02","close":53261.1562},{"date":"2021-03-03","close":51889.0898},{"date":"2021-03-04","close":49519.1562},{"date":"2021-03-05","close":51514.8906},{"date":"2021-03-08","close":49144.957},{"date":"2021-03-09","close":47398.6875},{"date":"2021-03-10","close":45901.8867},{"date":"2021-03-11","close":48396.5547},{"date":"2021-03-12","close":50766.4883},{"date":"2021-03-15","close":50766.4883},{"date":"2021-03-16","close":54134.2891},{"date":"2021-03-17","close":55256.8906},{"date":"2021-03-18","close":55132.1562},{"date":"2021-03-19","close":56005.293},{"date":"2021-03-22","close":54508.4922},{"date":"2021-03-23","close":54009.5586},{"date":"2021-03-24","close":53760.0898},{"date":"2021-03-25","close":52762.2227},{"date":"2021-03-26","close":52388.0234},{"date":"2021-03-29","close":52637.4922},{"date":"2021-03-30","close":52512.7578},{"date":"2021-03-31","close":51015.957},{"date":"2021-04-01","close":50766.4883},{"date":"2021-04-02","close":52388.0234},{"date":"2021-04-05","close":51015.957},{"date":"2021-04-06","close":49519.1562},{"date":"2021-04-07","close":49144.957},{"date":"2021-04-08","close":49768.6211},{"date":"2021-04-09","close":49269.6875},{"date":"2021-04-12","close":48147.0898},{"date":"2021-04-13","close":49144.957},{"date":"2021-04-14","close":50766.4883},{"date":"2021-04-15","close":49893.3555},{"date":"2021-04-16","close":49519.1562},{"date":"2021-04-19","close":50267.5547},{"date":"2021-04-20","close":49269.6875},{"date":"2021-04-21","close":48895.4883},{"date":"2021-04-22","close":49020.2227},{"date":"2021-04-23","close":49269.6875},{"date":"2021-04-26","close":50018.0898},{"date":"2021-04-27","close":49643.8906},{"date":"2021-04-28","close":47149.2227},{"date":"2021-04-29","close":46276.0859},{"date":"2021-04-30","close":44779.2852},{"date":"2021-05-03","close":39166.2852},{"date":"2021-05-04","close":40164.1523},{"date":"2021-05-06","close":40538.3516},{"date":"2021-05-07","close":40413.6172},{"date":"2021-05-10","close":41037.2852},{"date":"2021-05-11","close":39415.75},{"date":"2021-05-12","close":38667.3516},{"date":"2021-05-13","close":39041.5508},{"date":"2021-05-14","close":39665.2188},{"date":"2021-05-17","close":38293.1523},{"date":"2021-05-18","close":37918.9492},{"date":"2021-05-20","close":37420.0156},{"date":"2021-05-21","close":37918.9492},{"date":"2021-05-24","close":35923.2148},{"date":"2021-05-25","close":36921.082},{"date":"2021-05-26","close":36172.6836},{"date":"2021-05-27","close":36297.418},{"date":"2021-05-28","close":37918.9492},{"date":"2021-05-31","close":42409.3516},{"date":"2021-06-01","close":42658.8203},{"date":"2021-06-02","close":42783.5508},{"date":"2021-06-03","close":46026.6211},{"date":"2021-06-04","close":45527.6875},{"date":"2021-06-07","close":42159.8867},{"date":"2021-06-08","close":42534.0859},{"date":"2021-06-09","close":42409.3516},{"date":"2021-06-10","close":43157.7539},{"date":"2021-06-11","close":43407.2188},{"date":"2021-06-14","close":44280.3516},{"date":"2021-06-15","close":44030.8867},{"date":"2021-06-16","close":42658.8203},{"date":"2021-06-17","close":44904.0195},{"date":"2021-06-18","close":48770.7539},{"date":"2021-06-21","close":49269.6875},{"date":"2021-06-22","close":48646.0234},{"date":"2021-06-23","close":48022.3555},{"date":"2021-06-24","close":47648.1562},{"date":"2021-06-25","close":47897.6211},{"date":"2021-06-28","close":47149.2227},{"date":"2021-06-29","close":46151.3555},{"date":"2021-06-30","close":46650.2891},{"date":"2021-07-01","close":45153.4883},{"date":"2021-07-02","close":45028.7539},{"date":"2021-07-05","close":45402.9531},{"date":"2021-07-06","close":46151.3555},{"date":"2021-07-07","close":44155.6211},{"date":"2021-07-08","close":42409.3516},{"date":"2021-07-09","close":42783.5508},{"date":"2021-07-12","close":42159.8867},{"date":"2021-07-13","close":43157.7539},{"date":"2021-07-14","close":42035.1523},{"date":"2021-07-15","close":44155.6211},{"date":"2021-07-16","close":44280.3516},{"date":"2021-07-19","close":46400.8203},{"date":"2021-07-20","close":45901.8867},{"date":"2021-07-21","close":44155.6211},{"date":"2021-07-22","close":46026.6211},{"date":"2021-07-23","close":49144.957},{"date":"2021-07-26","close":47897.6211},{"date":"2021-07-27","close":47398.6875},{"date":"2021-07-28","close":46400.8203},{"date":"2021-07-29","close":48147.0898},{"date":"2021-07-30","close":46650.2891},{"date":"2021-08-02","close":47024.4883},{"date":"2021-08-03","close":46899.7539},{"date":"2021-08-04","close":46026.6211},{"date":"2021-08-05","close":46899.7539},{"date":"2021-08-06","close":46276.0859},{"date":"2021-08-09","close":45777.1523},{"date":"2021-08-10","close":44280.3516},{"date":"2021-08-11","close":43407.2188},{"date":"2021-08-12","close":43033.0195},{"date":"2021-08-13","close":42409.3516},{"date":"2021-08-17","close":40164.1523},{"date":"2021-08-18","close":41286.75},{"date":"2021-08-19","close":39415.75},{"date":"2021-08-20","close":38667.3516},{"date":"2021-08-23","close":41162.0195},{"date":"2021-08-24","close":41785.6836},{"date":"2021-08-25","close":42159.8867},{"date":"2021-08-26","close":41162.0195},{"date":"2021-08-27","close":41536.2188},{"date":"2021-08-30","close":43033.0195},{"date":"2021-08-31","close":42908.2852},{"date":"2021-09-01","close":44904.0195},{"date":"2021-09-02","close":46151.3555},{"date":"2021-09-03","close":45652.4219},{"date":"2021-09-06","close":48271.8203},{"date":"2021-09-07","close":48646.0234},{"date":"2021-09-08","close":47398.6875},{"date":"2021-09-09","close":47149.2227},{"date":"2021-09-10","close":44904.0195},{"date":"2021-09-13","close":43781.418},{"date":"2021-09-14","close":43656.6875},{"date":"2021-09-15","close":42534.0859},{"date":"2021-09-16","close":41286.75},{"date":"2021-09-17","close":43282.4844},{"date":"2021-09-23","close":42284.6172},{"date":"2021-09-24","close":42035.1523},{"date":"2021-09-27","close":42534.0859},{"date":"2021-09-28","close":41411.4844},{"date":"2021-09-29","close":40538.3516},{"date":"2021-09-30","close":40039.418},{"date":"2021-10-01","close":38667.3516},{"date":"2021-10-05","close":37295.2852},{"date":"2021-10-06","close":35923.2148},{"date":"2021-10-07","close":36921.082},{"date":"2021-10-08","close":36297.418},{"date":"2021-10-12","close":35174.8164},{"date":"2021-10-13","close":35923.2148},{"date":"2021-10-14","close":36546.8828},{"date":"2021-10-15","close":36546.8828},{"date":"2021-10-18","close":36796.3516},{"date":"2021-10-19","close":36921.082},{"date":"2021-10-20","close":35798.4844},{"date":"2021-10-21","close":36921.082},{"date":"2021-10-22","close":36671.6172},{"date":"2021-10-25","close":37420.0156},{"date":"2021-10-26","close":37295.2852},{"date":"2021-10-27","close":36297.418},{"date":"2021-10-28","close":36671.6172},{"date":"2021-10-29","close":35673.75},{"date":"2021-11-01","close":35549.0156},{"date":"2021-11-02","close":37669.4844},{"date":"2021-11-03","close":35798.4844},{"date":"2021-11-04","close":35174.8164},{"date":"2021-11-05","close":35424.2812},{"date":"2021-11-08","close":36671.6172},{"date":"2021-11-09","close":35923.2148},{"date":"2021-11-10","close":33927.4805},{"date":"2021-11-11","close":32929.6133},{"date":"2021-11-12","close":33553.2812},{"date":"2021-11-15","close":33802.75},{"date":"2021-11-16","close":33303.8164},{"date":"2021-11-17","close":31682.2812},{"date":"2021-11-18","close":32056.4805},{"date":"2021-11-19","close":36297.418},{"date":"2021-11-22","close":38542.6172},{"date":"2021-11-23","close":38792.0859},{"date":"2021-11-24","close":39415.75},{"date":"2021-11-25","close":38667.3516},{"date":"2021-11-26","close":36796.3516},{"date":"2021-11-29","close":35798.4844},{"date":"2021-11-30","close":32929.6133},{"date":"2021-12-01","close":33428.5469},{"date":"2021-12-02","close":33428.5469},{"date":"2021-12-03","close":34301.6836},{"date":"2021-12-06","close":35673.75},{"date":"2021-12-07","close":37918.9492},{"date":"2021-12-08","close":36172.6836},{"date":"2021-12-09","close":37544.75},{"date":"2021-12-10","close":37045.8164},{"date":"2021-12-13","close":36422.1484},{"date":"2021-12-14","close":36297.418},{"date":"2021-12-15","close":36297.418},{"date":"2021-12-16","close":36546.8828},{"date":"2021-12-17","close":37918.9492},{"date":"2021-12-20","close":35923.2148},{"date":"2021-12-21","close":36172.6836},{"date":"2021-12-22","close":35050.082},{"date":"2021-12-23","close":35424.2812},{"date":"2021-12-24","close":35673.75},{"date":"2021-12-27","close":35424.2812},{"date":"2021-12-28","close":38168.418},{"date":"2021-12-29","close":37045.8164},{"date":"2021-12-30","close":37669.4844},{"date":"2022-01-03","close":40513.0},{"date":"2022-01-04","close":37669.4844},{"date":"2022-01-05","close":35923.2148},{"date":"2022-01-06","close":34301.6836},{"date":"2022-01-07","close":34551.1484},{"date":"2022-01-10","close":33553.2812},{"date":"2022-01-11","close":33303.8164},{"date":"2022-01-12","close":33678.0156},{"date":"2022-01-13","close":33179.082},{"date":"2022-01-14","close":32680.1484},{"date":"2022-01-17","close":31931.748},{"date":"2022-01-18","close":30933.8809},{"date":"2022-01-19","close":30559.6797},{"date":"2022-01-20","close":32181.2148},{"date":"2022-01-21","close":31058.6133},{"date":"2022-01-24","close":30310.2129},{"date":"2022-01-25","close":29062.8789},{"date":"2022-01-26","close":29062.8789},{"date":"2022-01-27","close":26443.4785},{"date":"2022-01-28","close":28314.4785},{"date":"2022-02-03","close":28439.2129},{"date":"2022-02-04","close":28813.4121},{"date":"2022-02-07","close":27815.5449},{"date":"2022-02-08","close":27815.5449},{"date":"2022-02-09","close":27815.5449},{"date":"2022-02-10","close":28189.7461},{"date":"2022-02-11","close":26942.4121},{"date":"2022-02-14","close":25819.8125},{"date":"2022-02-15","close":25695.0781},{"date":"2022-02-16","close":26942.4121},{"date":"2022-02-17","close":26443.4785},{"date":"2022-02-18","close":26817.6777},{"date":"2022-02-21","close":26817.6777},{"date":"2022-02-22","close":26817.6777},{"date":"2022-02-23","close":26817.6777},{"date":"2022-02-24","close":24946.6777},{"date":"2022-02-25","close":26443.4785},{"date":"2022-02-28","close":26443.4785},{"date":"2022-03-02","close":28065.0117},{"date":"2022-03-03","close":28314.4785},{"date":"2022-03-04","close":28314.4785},{"date":"2022-03-07","close":27067.1445},{"date":"2022-03-08","close":26443.4785},{"date":"2022-03-10","close":26443.4785},{"date":"2022-03-11","close":26443.4785},{"date":"2022-03-14","close":26942.4121},{"date":"2022-03-15","close":26942.4121},{"date":"2022-03-16","close":26942.4121},{"date":"2022-03-17","close":26942.4121},{"date":"2022-03-18","close":28563.9453},{"date":"2022-03-21","close":28563.9453},{"date":"2022-03-22","close":27940.2793},{"date":"2022-03-23","close":27815.5449},{"date":"2022-03-24","close":27441.3457},{"date":"2022-03-25","close":27940.2793},{"date":"2022-03-28","close":27441.3457},{"date":"2022-03-29","close":29561.8125},{"date":"2022-03-30","close":29312.3457},{"date":"2022-03-31","close":30933.8809},{"date":"2022-04-01","close":30559.6797},{"date":"2022-04-04","close":30684.4141},{"date":"2022-04-05","close":30434.9473},{"date":"2022-04-06","close":29187.6133},{"date":"2022-04-07","close":29437.0801},{"date":"2022-04-08","close":29936.0137},{"date":"2022-04-11","close":28813.4121},{"date":"2022-04-12","close":28065.0117},{"date":"2022-04-13","close":29312.3457},{"date":"2022-04-14","close":28439.2129},{"date":"2022-04-15","close":28065.0117},{"date":"2022-04-18","close":27690.8125},{"date":"2022-04-19","close":28314.4785},{"date":"2022-04-20","close":28065.0117},{"date":"2022-04-21","close":27940.2793},{"date":"2022-04-22","close":27316.6113},{"date":"2022-04-25","close":26318.7461},{"date":"2022-04-26","close":26318.7461},{"date":"2022-04-27","close":25819.8125},{"date":"2022-04-28","close":25944.5449},{"date":"2022-04-29","close":26069.2793},{"date":"2022-05-02","close":25570.3457},{"date":"2022-05-03","close":26069.2793},{"date":"2022-05-04","close":27441.3457},{"date":"2022-05-06","close":27191.8789},{"date":"2022-05-09","close":29873.0},{"date":"2022-05-10","close":26817.6777},{"date":"2022-05-11","close":27940.2793},{"date":"2022-05-12","close":26194.0117},{"date":"2022-05-13","close":27441.3457},{"date":"2022-05-16","close":27067.1445},{"date":"2022-05-17","close":26692.9453},{"date":"2022-05-18","close":26817.6777},{"date":"2022-05-19","close":25944.5449},{"date":"2022-05-20","close":26692.9453},{"date":"2022-05-23","close":26692.9453},{"date":"2022-05-24","close":25570.3457},{"date":"2022-05-25","close":25570.3457},{"date":"2022-05-26","close":25445.6113},{"date":"2022-05-27","close":25570.3457},{"date":"2022-05-30","close":26069.2793},{"date":"2022-05-31","close":25819.8125},{"date":"2022-06-02","close":25944.5449},{"date":"2022-06-03","close":26194.0117},{"date":"2022-06-07","close":25570.3457},{"date":"2022-06-08","close":25445.6113},{"date":"2022-06-09","close":25570.3457},{"date":"2022-06-10","close":25944.5449},{"date":"2022-06-13","close":24073.5449},{"date":"2022-06-14","close":23898.918},{"date":"2022-06-15","close":22751.3711},{"date":"2022-06-16","close":22826.2109},{"date":"2022-06-17","close":22377.1699},{"date":"2022-06-20","close":20730.6895},{"date":"2022-06-21","close":20680.7969},{"date":"2022-06-22","close":17886.7676},{"date":"2022-06-23","close":17936.6621},{"date":"2022-06-24","close":18834.7422},{"date":"2022-06-27","close":18909.582},{"date":"2022-06-28","close":18834.7422},{"date":"2022-06-29","close":18360.7559},{"date":"2022-06-30","close":17762.0352},{"date":"2022-07-01","close":16888.9004},{"date":"2022-07-04","close":16414.9141},{"date":"2022-07-05","close":17462.6738},{"date":"2022-07-06","close":17312.9941},{"date":"2022-07-07","close":17487.6211},{"date":"2022-07-08","close":18061.3945},{"date":"2022-07-11","close":17811.9277},{"date":"2022-07-12","close":17512.5684},{"date":"2022-07-13","close":18011.502},{"date":"2022-07-14","close":17637.3008},{"date":"2022-07-15","close":17961.6074},{"date":"2022-07-18","close":18759.9023},{"date":"2022-07-19","close":18834.7422},{"date":"2022-07-20","close":18809.7949},{"date":"2022-07-21","close":18859.6875},{"date":"2022-07-22","close":19183.9961},{"date":"2022-07-25","close":18535.3809},{"date":"2022-07-26","close":18535.3809},{"date":"2022-07-27","close":18585.2754},{"date":"2022-07-28","close":18360.7559},{"date":"2022-07-29","close":18834.7422},{"date":"2022-08-01","close":19009.3691},{"date":"2022-08-02","close":18759.9023},{"date":"2022-08-03","close":19233.8887},{"date":"2022-08-04","close":20381.4355},{"date":"2022-08-05","close":20181.8633},{"date":"2022-08-08","close":19757.7695},{"date":"2022-08-09","close":19608.0879},{"date":"2022-08-10","close":19009.3691},{"date":"2022-08-11","close":19458.4082},{"date":"2022-08-12","close":19308.7285},{"date":"2022-08-16","close":19533.248},{"date":"2022-08-17","close":18734.9551},{"date":"2022-08-18","close":18186.1289},{"date":"2022-08-19","close":17811.9277},{"date":"2022-08-22","close":17312.9941},{"date":"2022-08-23","close":17013.6348},{"date":"2022-08-24","close":17063.5273},{"date":"2022-08-25","close":17886.7676},{"date":"2022-08-26","close":17712.1406},{"date":"2022-08-29","close":16739.2207},{"date":"2022-08-30","close":17213.207},{"date":"2022-08-31","close":17687.1953},{"date":"2022-09-01","close":17911.7148},{"date":"2022-09-02","close":18585.2754},{"date":"2022-09-05","close":17362.8887},{"date":"2022-09-06","close":17786.9805},{"date":"2022-09-07","close":17712.1406},{"date":"2022-09-08","close":17587.4082},{"date":"2022-09-13","close":18560.3281},{"date":"2022-09-14","close":17587.4082},{"date":"2022-09-15","close":17163.3145},{"date":"2022-09-16","close":16514.7012},{"date":"2022-09-19","close":16115.5537},{"date":"2022-09-20","close":16265.2344},{"date":"2022-09-21","close":15965.874},{"date":"2022-09-22","close":15516.834},{"date":"2022-09-23","close":15167.5801},{"date":"2022-09-26","close":14094.873},{"date":"2022-09-27","close":14194.6602},{"date":"2022-09-28","close":13546.0459},{"date":"2022-09-29","close":13421.3125},{"date":"2022-09-30","close":13271.6328},{"date":"2022-10-04","close":14020.0332},{"date":"2022-10-05","close":13171.8457},{"date":"2022-10-06","close":13695.7266},{"date":"2022-10-07","close":13321.5264},{"date":"2022-10-11","close":12410.9727},{"date":"2022-10-12","close":12498.2852},{"date":"2022-10-13","close":11849.6719},{"date":"2022-10-14","close":12498.2852},{"date":"2022-10-17","close":12523.2324},{"date":"2022-10-18","close":12972.2725},{"date":"2022-10-19","close":12548.1787},{"date":"2022-10-20","close":12248.8184},{"date":"2022-10-21","close":12161.5059},{"date":"2022-10-24","close":12523.2324},{"date":"2022-10-25","close":12548.1787},{"date":"2022-10-26","close":12398.499},{"date":"2022-10-27","close":12647.9658},{"date":"2022-10-28","close":11999.3516},{"date":"2022-10-31","close":12273.7656},{"date":"2022-11-01","close":12598.0723},{"date":"2022-11-02","close":12672.9121},{"date":"2022-11-03","close":12223.8721},{"date":"2022-11-04","close":11961.9316},{"date":"2022-11-07","close":12336.1318},{"date":"2022-11-08","close":13121.9521},{"date":"2022-11-09","close":12922.3789},{"date":"2022-11-10","close":12348.6055},{"date":"2022-11-11","close":13496.1523},{"date":"2022-11-14","close":13321.5264},{"date":"2022-11-15","close":14219.6064},{"date":"2022-11-16","close":13820.46},{"date":"2022-11-17","close":13970.1396},{"date":"2022-11-18","close":13645.833},{"date":"2022-11-21","close":13720.6729},{"date":"2022-11-22","close":13022.166},{"date":"2022-11-23","close":13371.4189},{"date":"2022-11-24","close":13920.2461},{"date":"2022-11-25","close":13945.1934},{"date":"2022-11-28","close":13097.0059},{"date":"2022-11-29","close":13371.4189},{"date":"2022-11-30","close":12997.2188},{"date":"2022-12-01","close":13720.6729},{"date":"2022-12-02","close":13296.5791},{"date":"2022-12-05","close":13620.8857},{"date":"2022-12-06","close":13645.833},{"date":"2022-12-07","close":13471.2061},{"date":"2022-12-08","close":14319.3936},{"date":"2022-12-09","close":16938.7949},{"date":"2022-12-12","close":16764.168},{"date":"2022-12-13","close":16689.3281},{"date":"2022-12-14","close":17088.4746},{"date":"2022-12-15","close":17712.1406},{"date":"2022-12-16","close":18959.4746},{"date":"2022-12-19","close":20007.2363},{"date":"2022-12-20","close":18585.2754},{"date":"2022-12-21","close":18161.1816},{"date":"2022-12-22","close":18061.3945},{"date":"2022-12-23","close":17936.6621},{"date":"2022-12-26","close":17986.5547},{"date":"2022-12-27","close":18710.0078},{"date":"2022-12-28","close":17712.1406},{"date":"2022-12-29","close":16689.3281},{"date":"2023-01-02","close":16090.6074},{"date":"2023-01-03","close":16589.541},{"date":"2023-01-04","close":16489.7539},{"date":"2023-01-05","close":15866.0869},{"date":"2023-01-06","close":16015.7676},{"date":"2023-01-09","close":16464.8066},{"date":"2023-01-10","close":15691.46},{"date":"2023-01-11","close":16888.9004},{"date":"2023-01-12","close":16938.7949},{"date":"2023-01-13","close":15441.9932},{"date":"2023-01-16","close":15591.6738},{"date":"2023-01-17","close":15242.4199},{"date":"2023-01-18","close":15317.2598},{"date":"2023-01-19","close":15317.2598},{"date":"2023-01-20","close":15541.7803},{"date":"2023-01-25","close":15716.4072},{"date":"2023-01-26","close":15965.874},{"date":"2023-01-27","close":15965.874},{"date":"2023-01-30","close":16414.9141},{"date":"2023-01-31","close":15766.3008},{"date":"2023-02-01","close":16764.168},{"date":"2023-02-02","close":16639.4336},{"date":"2023-02-03","close":16789.1133},{"date":"2023-02-06","close":16090.6074},{"date":"2023-02-07","close":16365.0205},{"date":"2023-02-08","close":16240.2871},{"date":"2023-02-09","close":16315.127},{"date":"2023-02-10","close":16215.3408},{"date":"2023-02-13","close":14992.9531},{"date":"2023-02-14","close":15441.9932},{"date":"2023-02-15","close":14693.5928},{"date":"2023-02-16","close":15167.5801},{"date":"2023-02-17","close":14918.1133},{"date":"2023-02-20","close":15192.5264},{"date":"2023-02-21","close":15017.9004},{"date":"2023-02-22","close":14518.9668},{"date":"2023-02-23","close":14543.9131},{"date":"2023-02-24","close":14319.3936},{"date":"2023-02-27","close":14269.5},{"date":"2023-02-28","close":14244.5527},{"date":"2023-03-02","close":13720.6729},{"date":"2023-03-03","close":13770.5664},{"date":"2023-03-06","close":13795.5127},{"date":"2023-03-07","close":13770.5664},{"date":"2023-03-08","close":13146.8994},{"date":"2023-03-09","close":13072.0596},{"date":"2023-03-10","close":12847.5391},{"date":"2023-03-13","close":12797.6455},{"date":"2023-03-14","close":12024.2988},{"date":"2023-03-15","close":12298.7119},{"date":"2023-03-16","close":11862.1455},{"date":"2023-03-17","close":12361.0791},{"date":"2023-03-20","close":12772.6992},{"date":"2023-03-21","close":12722.8057},{"date":"2023-03-22","close":12361.0791},{"date":"2023-03-23","close":12261.292},{"date":"2023-03-24","close":12498.2852},{"date":"2023-03-27","close":12323.6592},{"date":"2023-03-28","close":12872.4854},{"date":"2023-03-29","close":12598.0723},{"date":"2023-03-30","close":12972.2725},{"date":"2023-03-31","close":12797.6455},{"date":"2023-04-03","close":12797.6455},{"date":"2023-04-04","close":12897.4326},{"date":"2023-04-05","close":13296.5791},{"date":"2023-04-06","close":12697.8594},{"date":"2023-04-07","close":12997.2188},{"date":"2023-04-10","close":12523.2324},{"date":"2023-04-11","close":12672.9121},{"date":"2023-04-12","close":12822.5928},{"date":"2023-04-13","close":12697.8594},{"date":"2023-04-14","close":12722.8057},{"date":"2023-04-17","close":12598.0723},{"date":"2023-04-18","close":12747.752},{"date":"2023-04-19","close":12598.0723},{"date":"2023-04-20","close":12111.6123},{"date":"2023-04-21","close":11787.3057},{"date":"2023-04-24","close":11562.7852},{"date":"2023-04-25","close":11425.5781},{"date":"2023-04-26","close":11487.9453},{"date":"2023-04-27","close":11313.3184},{"date":"2023-04-28","close":11001.4854},{"date":"2023-05-02","close":11400.6318},{"date":"2023-05-03","close":10976.5381},{"date":"2023-05-04","close":10752.0186},{"date":"2023-05-08","close":11001.4854},{"date":"2023-05-09","close":10664.7051},{"date":"2023-05-10","close":11113.7451},{"date":"2023-05-11","close":10477.6045},{"date":"2023-05-12","close":10265.5576},{"date":"2023-05-15","close":10228.1377},{"date":"2023-05-16","close":9941.251},{"date":"2023-05-17","close":10041.0381},{"date":"2023-05-18","close":10041.0381},{"date":"2023-05-19","close":10278.0312},{"date":"2023-05-22","close":10302.9775},{"date":"2023-05-23","close":10253.085},{"date":"2023-05-24","close":10240.6113},{"date":"2023-05-25","close":10065.9844},{"date":"2023-05-26","close":10053.5107},{"date":"2023-05-30","close":10253.085},{"date":"2023-05-31","close":10103.4043},{"date":"2023-06-01","close":10028.5645},{"date":"2023-06-02","close":10203.1914},{"date":"2023-06-05","close":10203.1914},{"date":"2023-06-07","close":10103.4043},{"date":"2023-06-08","close":10365.3447},{"date":"2023-06-09","close":10178.2441},{"date":"2023-06-12","close":9978.6709},{"date":"2023-06-13","close":9953.7246},{"date":"2023-06-14","close":9305.1113},{"date":"2023-06-15","close":9305.1113},{"date":"2023-06-16","close":9379.9512},{"date":"2023-06-19","close":9317.584},{"date":"2023-06-20","close":9305.1113},{"date":"2023-06-21","close":8905.9639},{"date":"2023-06-22","close":8955.8574},{"date":"2023-06-23","close":8731.3369},{"date":"2023-06-26","close":8619.0771},{"date":"2023-06-27","close":8980.8037},{"date":"2023-06-28","close":8731.3369},{"date":"2023-06-29","close":8619.0771},{"date":"2023-06-30","close":8519.29},{"date":"2023-07-03","close":6698.1831},{"date":"2023-07-04","close":6810.4429},{"date":"2023-07-05","close":7309.3765},{"date":"2023-07-06","close":7309.3765},{"date":"2023-07-07","close":7159.6968},{"date":"2023-07-10","close":7209.5898},{"date":"2023-07-11","close":7558.8433},{"date":"2023-07-12","close":7583.79},{"date":"2023-07-13","close":7808.3101},{"date":"2023-07-14","close":7933.0435},{"date":"2023-07-17","close":7571.3169},{"date":"2023-07-18","close":7346.7964},{"date":"2023-07-19","close":7309.3765},{"date":"2023-07-20","close":7072.3833},{"date":"2023-07-21","close":7122.2764},{"date":"2023-07-24","close":6797.9697},{"date":"2023-07-25","close":6511.083},{"date":"2023-07-26","close":6161.8296},{"date":"2023-07-27","close":6486.1362},{"date":"2023-07-28","close":6610.8696},{"date":"2023-07-31","close":6835.3896},{"date":"2023-08-01","close":7271.9565},{"date":"2023-08-02","close":7147.2231},{"date":"2023-08-03","close":7184.6431},{"date":"2023-08-04","close":7395.7397},{"date":"2023-08-07","close":7500.75},{"date":"2023-08-08","close":7275.7275},{"date":"2023-08-09","close":7350.7349},{"date":"2023-08-10","close":7455.7456},{"date":"2023-08-11","close":7590.7593},{"date":"2023-08-14","close":7230.7231},{"date":"2023-08-16","close":6900.6899},{"date":"2023-08-17","close":6915.6914},{"date":"2023-08-18","close":6750.6753},{"date":"2023-08-21","close":6645.6646},{"date":"2023-08-22","close":6405.6406},{"date":"2023-08-23","close":6390.6392},{"date":"2023-08-24","close":6375.6377},{"date":"2023-08-25","close":6090.6089},{"date":"2023-08-28","close":6390.6392},{"date":"2023-08-29","close":6600.6602},{"date":"2023-08-30","close":6330.6333},{"date":"2023-08-31","close":6120.6123},{"date":"2023-09-01","close":6690.6689},{"date":"2023-09-04","close":6225.6226},{"date":"2023-09-05","close":6195.6196},{"date":"2023-09-06","close":6180.6182},{"date":"2023-09-07","close":5934.5933},{"date":"2023-09-08","close":5880.5879},{"date":"2023-09-11","close":5730.5732},{"date":"2023-09-12","close":5607.5605},{"date":"2023-09-13","close":7275.7275},{"date":"2023-09-14","close":7665.7666},{"date":"2023-09-15","close":9570.957},{"date":"2023-09-18","close":8775.8779},{"date":"2023-09-19","close":11401.1396},{"date":"2023-09-20","close":12046.2051},{"date":"2023-09-21","close":12046.2051},{"date":"2023-09-22","close":12331.2334},{"date":"2023-09-25","close":12421.2422},{"date":"2023-09-26","close":10141.0137},{"date":"2023-09-27","close":10561.0557},{"date":"2023-10-04","close":10591.0596},{"date":"2023-10-05","close":9435.9434},{"date":"2023-10-06","close":6615.6616},{"date":"2023-10-10","close":4635.4634},{"date":"2023-10-11","close":5421.542},{"date":"2023-10-12","close":5520.5522},{"date":"2023-10-13","close":5505.5508},{"date":"2023-10-16","close":6615.6616},{"date":"2023-10-17","close":6555.6558},{"date":"2023-10-18","close":6210.6211},{"date":"2023-10-19","close":5682.5684},{"date":"2023-10-20","close":5973.5972},{"date":"2023-10-23","close":5571.5571},{"date":"2023-10-24","close":5757.5757},{"date":"2023-10-25","close":5820.582},{"date":"2023-10-26","close":5502.5503},{"date":"2023-10-27","close":5352.5352},{"date":"2023-10-30","close":5472.5474},{"date":"2023-10-31","close":5241.5239},{"date":"2023-11-01","close":5328.5327},{"date":"2023-11-02","close":5469.5469},{"date":"2023-11-03","close":5346.5347},{"date":"2023-11-06","close":5586.5586},{"date":"2023-11-07","close":5256.5259},{"date":"2023-11-08","close":5100.5103},{"date":"2023-11-09","close":4998.5},{"date":"2023-11-10","close":4884.4883},{"date":"2023-11-13","close":4767.4766},{"date":"2023-11-14","close":5604.5605},{"date":"2023-11-15","close":5604.5605},{"date":"2023-11-16","close":5670.5669},{"date":"2023-11-17","close":5757.5757},{"date":"2023-11-20","close":5784.5786},{"date":"2023-11-21","close":5787.5786},{"date":"2023-11-22","close":5715.5718},{"date":"2023-11-23","close":5709.5708},{"date":"2023-11-24","close":5580.5581},{"date":"2023-11-27","close":5472.5474},{"date":"2023-11-28","close":5319.5317},{"date":"2023-11-29","close":5292.5293},{"date":"2023-11-30","close":5295.5298},{"date":"2023-12-01","close":5229.5229},{"date":"2023-12-04","close":5202.52},{"date":"2023-12-05","close":5079.5078},{"date":"2023-12-06","close":5520.5522},{"date":"2023-12-07","close":5391.5391},{"date":"2023-12-08","close":5313.5312},{"date":"2023-12-11","close":6105.6104},{"date":"2023-12-12","close":6315.6313},{"date":"2023-12-13","close":6435.6436},{"date":"2023-12-14","close":6240.624},{"date":"2023-12-15","close":6390.6392},{"date":"2023-12-18","close":7305.7305},{"date":"2023-12-19","close":7455.7456},{"date":"2023-12-20","close":6630.6631},{"date":"2023-12-21","close":6675.6675},{"date":"2023-12-22","close":6450.645},{"date":"2023-12-26","close":6390.6392},{"date":"2023-12-27","close":6165.6167},{"date":"2023-12-28","close":6120.6123},{"date":"2024-01-02","close":5769.5771},{"date":"2024-01-03","close":5736.5737},{"date":"2024-01-04","close":5541.5542},{"date":"2024-01-05","close":5403.5405},{"date":"2024-01-08","close":5433.5435},{"date":"2024-01-09","close":5406.5405},{"date":"2024-01-10","close":5559.5562},{"date":"2024-01-11","close":6255.6255},{"date":"2024-01-12","close":6045.6045},{"date":"2024-01-15","close":7845.7847},{"date":"2024-01-16","close":8730.873},{"date":"2024-01-17","close":8595.8594},{"date":"2024-01-18","close":9105.9102},{"date":"2024-01-19","close":9660.9658},{"date":"2024-01-22","close":10051.0049},{"date":"2024-01-23","close":9720.9717},{"date":"2024-01-24","close":9075.9072},{"date":"2024-01-25","close":8565.8564},{"date":"2024-01-26","close":8985.8984},{"date":"2024-01-29","close":8520.8525},{"date":"2024-01-30","close":8715.8721},{"date":"2024-01-31","close":8025.8027},{"date":"2024-02-01","close":8100.8101},{"date":"2024-02-02","close":8445.8447},{"date":"2024-02-05","close":8160.8159},{"date":"2024-02-06","close":7575.7578},{"date":"2024-02-07","close":7710.771},{"date":"2024-02-08","close":7515.7515},{"date":"2024-02-13","close":7680.7681},{"date":"2024-02-14","close":7515.7515},{"date":"2024-02-15","close":7305.7305},{"date":"2024-02-16","close":7185.7188},{"date":"2024-02-19","close":8460.8457},{"date":"2024-02-20","close":8580.8584},{"date":"2024-02-21","close":8040.8042},{"date":"2024-02-22","close":8295.8291},{"date":"2024-02-23","close":7950.7949},{"date":"2024-02-26","close":8940.8945},{"date":"2024-02-27","close":8220.8223},{"date":"2024-02-28","close":7620.7622},{"date":"2024-02-29","close":7695.7695},{"date":"2024-03-04","close":6060.606},{"date":"2024-03-05","close":6300.6299},{"date":"2024-03-06","close":6210.6211},{"date":"2024-03-07","close":6135.6138},{"date":"2024-03-08","close":6120.6123},{"date":"2024-03-11","close":6360.6362},{"date":"2024-03-12","close":6150.6152},{"date":"2024-03-13","close":6120.6123},{"date":"2024-03-14","close":6075.6074},{"date":"2024-03-15","close":6090.6089},{"date":"2024-03-18","close":6000.6001},{"date":"2024-03-19","close":5694.5693},{"date":"2024-03-20","close":5544.5547},{"date":"2024-03-21","close":6195.6196},{"date":"2024-03-22","close":6705.6704},{"date":"2024-03-25","close":6705.6704},{"date":"2024-03-26","close":6540.6543},{"date":"2024-03-27","close":6540.6543},{"date":"2024-03-28","close":6405.6406},{"date":"2024-03-29","close":6465.6465},{"date":"2024-04-01","close":6630.6631},{"date":"2024-04-02","close":6210.6211},{"date":"2024-04-03","close":6015.6016},{"date":"2024-04-04","close":6030.603},{"date":"2024-04-05","close":6045.6045},{"date":"2024-04-08","close":6030.603},{"date":"2024-04-09","close":6360.6362},{"date":"2024-04-11","close":6315.6313},{"date":"2024-04-12","close":6105.6104},{"date":"2024-04-15","close":6060.606},{"date":"2024-04-16","close":6075.6074},{"date":"2024-04-17","close":6015.6016},{"date":"2024-04-18","close":6045.6045},{"date":"2024-04-19","close":6120.6123},{"date":"2024-04-22","close":6135.6138},{"date":"2024-04-23","close":6030.603},{"date":"2024-04-24","close":6060.606},{"date":"2024-04-25","close":6015.6016},{"date":"2024-04-26","close":6030.603},{"date":"2024-04-29","close":6060.606},{"date":"2024-04-30","close":6150.6152},{"date":"2024-05-02","close":6345.6348},{"date":"2024-05-03","close":6180.6182},{"date":"2024-05-07","close":6180.6182},{"date":"2024-05-08","close":6285.6284},{"date":"2024-05-09","close":6150.6152},{"date":"2024-05-10","close":6150.6152},{"date":"2024-05-13","close":5949.5947},{"date":"2024-05-14","close":5952.5952},{"date":"2024-05-16","close":5928.5928},{"date":"2024-05-17","close":5943.5942},{"date":"2024-05-20","close":5868.5869},{"date":"2024-05-21","close":5739.5737},{"date":"2024-05-22","close":5844.5845},{"date":"2024-05-23","close":5724.5723},{"date":"2024-05-24","close":5688.5688},{"date":"2024-05-27","close":5550.5552},{"date":"2024-05-28","close":5742.5742},{"date":"2024-05-29","close":5598.5601},{"date":"2024-05-30","close":5592.5591},{"date":"2024-05-31","close":5505.5508},{"date":"2024-06-03","close":5547.5547},{"date":"2024-06-04","close":5448.5449},{"date":"2024-06-05","close":5640.564},{"date":"2024-06-07","close":5562.5562},{"date":"2024-06-10","close":5628.563},{"date":"2024-06-11","close":5463.5464},{"date":"2024-06-12","close":5334.5337},{"date":"2024-06-13","close":5205.5205},{"date":"2024-06-14","close":5157.5156},{"date":"2024-06-17","close":5184.5186},{"date":"2024-06-18","close":4422.4424},{"date":"2024-06-19","close":4344.4346},{"date":"2024-06-20","close":4350.4351},{"date":"2024-06-21","close":4023.4023},{"date":"2024-06-24","close":3954.3955},{"date":"2024-06-25","close":3936.3936},{"date":"2024-06-26","close":3894.3894},{"date":"2024-06-27","close":3840.384},{"date":"2024-06-28","close":3738.3738},{"date":"2024-07-01","close":3783.3784},{"date":"2024-07-02","close":3915.3916},{"date":"2024-07-03","close":3747.3748},{"date":"2024-07-04","close":3660.366},{"date":"2024-07-05","close":3489.3489},{"date":"2024-07-08","close":3501.3501},{"date":"2024-07-09","close":3525.3525},{"date":"2024-07-10","close":3480.3481},{"date":"2024-07-11","close":3588.3589},{"date":"2024-07-12","close":3540.354},{"date":"2024-07-15","close":3564.3564},{"date":"2024-07-16","close":3447.3447},{"date":"2024-07-17","close":3393.3394},{"date":"2024-07-18","close":3282.3281},{"date":"2024-07-19","close":3210.321},{"date":"2024-07-22","close":3186.3186},{"date":"2024-07-23","close":3132.3132},{"date":"2024-07-24","close":3075.3076},{"date":"2024-07-25","close":3156.3157},{"date":"2024-07-26","close":3087.3088},{"date":"2024-07-29","close":3108.3108},{"date":"2024-07-30","close":2946.2947},{"date":"2024-07-31","close":2868.2869},{"date":"2024-08-01","close":3039.304},{"date":"2024-08-02","close":2922.2922},{"date":"2024-08-05","close":2670.2671},{"date":"2024-08-06","close":2670.2671},{"date":"2024-08-07","close":2541.2542},{"date":"2024-08-08","close":2487.2488},{"date":"2024-08-09","close":2580.2581},{"date":"2024-08-12","close":2619.262},{"date":"2024-08-13","close":2547.2546},{"date":"2024-08-14","close":2529.2529},{"date":"2024-08-16","close":1944.1945},{"date":"2024-08-19","close":1836.1836},{"date":"2024-08-20","close":2097.2097},{"date":"2024-08-21","close":2031.2031},{"date":"2024-08-22","close":1890.189},{"date":"2024-08-23","close":1902.1902},{"date":"2024-08-26","close":1914.1914},{"date":"2024-08-27","close":1929.1929},{"date":"2024-08-28","close":1923.1923},{"date":"2024-08-29","close":1947.1947},{"date":"2024-08-30","close":2100.21},{"date":"2024-09-02","close":2097.2097},{"date":"2024-09-03","close":2160.2161},{"date":"2024-09-04","close":2091.2092},{"date":"2024-09-05","close":2013.2013},{"date":"2024-09-06","close":1971.1971},{"date":"2024-09-09","close":2019.2019},{"date":"2024-09-10","close":1950.1951},{"date":"2024-09-11","close":1911.1912},{"date":"2024-09-12","close":2103.2102},{"date":"2024-09-13","close":2166.2166},{"date":"2024-09-19","close":2196.2197},{"date":"2024-09-20","close":2676.2676},{"date":"2024-09-23","close":2163.2163},{"date":"2024-09-24","close":2310.231},{"date":"2024-09-25","close":2247.2246},{"date":"2024-09-26","close":2289.229},{"date":"2024-09-27","close":2445.2446},{"date":"2024-09-30","close":3177.3176},{"date":"2024-10-02","close":2910.291},{"date":"2024-10-04","close":2865.2866},{"date":"2024-10-07","close":2745.2744},{"date":"2024-10-08","close":2640.2639},{"date":"2024-10-10","close":2520.252},{"date":"2024-10-11","close":2754.2754},{"date":"2024-10-14","close":2664.2664},{"date":"2024-10-15","close":2709.271},{"date":"2024-10-16","close":2808.2808},{"date":"2024-10-17","close":2733.2734},{"date":"2024-10-18","close":2691.269},{"date":"2024-10-21","close":2856.2856},{"date":"2024-10-22","close":3417.3418},{"date":"2024-10-23","close":3129.313},{"date":"2024-10-24","close":2913.2913},{"date":"2024-10-25","close":2982.2983},{"date":"2024-10-28","close":2964.2964},{"date":"2024-10-29","close":2892.2893},{"date":"2024-10-30","close":2832.2832},{"date":"2024-10-31","close":2880.2881},{"date":"2024-11-01","close":2838.2839},{"date":"2024-11-04","close":2880.2881},{"date":"2024-11-05","close":3018.3018},{"date":"2024-11-06","close":2991.2991},{"date":"2024-11-07","close":2991.2991},{"date":"2024-11-08","close":2850.2849},{"date":"2024-11-11","close":2754.2754},{"date":"2024-11-12","close":2742.2742},{"date":"2024-11-13","close":2637.2637},{"date":"2024-11-14","close":2529.2529},{"date":"2024-11-15","close":2559.2559},{"date":"2024-11-18","close":2553.2554},{"date":"2024-11-19","close":2481.248},{"date":"2024-11-20","close":2376.2375},{"date":"2024-11-21","close":2298.2297},{"date":"2024-11-22","close":2343.2344},{"date":"2024-11-25","close":2502.2502},{"date":"2024-11-26","close":2520.252},{"date":"2024-11-27","close":2520.252},{"date":"2024-11-28","close":2472.2473},{"date":"2024-11-29","close":2412.2412},{"date":"2024-12-02","close":2361.2361},{"date":"2024-12-03","close":2382.2383},{"date":"2024-12-04","close":2313.2312},{"date":"2024-12-05","close":2133.2134},{"date":"2024-12-06","close":2226.2227},{"date":"2024-12-09","close":2109.2109},{"date":"2024-12-10","close":2202.2202},{"date":"2024-12-11","close":2403.2402},{"date":"2024-12-12","close":2430.2429},{"date":"2024-12-13","close":2460.2461},{"date":"2024-12-16","close":2439.2439},{"date":"2024-12-17","close":2358.2358},{"date":"2024-12-18","close":2346.2346},{"date":"2024-12-19","close":2310.231},{"date":"2024-12-20","close":2199.22},{"date":"2024-12-23","close":2157.2158},{"date":"2024-12-24","close":2103.2102},{"date":"2024-12-26","close":2157.2158},{"date":"2024-12-27","close":2121.2122},{"date":"2024-12-30","close":2124.2124},{"date":"2025-01-02","close":2199.22},{"date":"2025-01-03","close":2250.2251},{"date":"2025-01-06","close":2334.2334},{"date":"2025-01-07","close":2322.2322},{"date":"2025-01-08","close":2331.2332},{"date":"2025-01-09","close":2307.2307},{"date":"2025-01-10","close":2298.2297},{"date":"2025-01-13","close":2286.2285},{"date":"2025-01-14","close":2286.2285},{"date":"2025-01-15","close":2265.2266},{"date":"2025-01-16","close":2226.2227},{"date":"2025-01-17","close":2211.2212},{"date":"2025-01-20","close":2166.2166},{"date":"2025-01-21","close":2187.2188},{"date":"2025-01-22","close":2148.2148},{"date":"2025-01-23","close":2130.2131},{"date":"2025-01-24","close":2325.2324},{"date":"2025-01-31","close":2331.2332},{"date":"2025-02-03","close":2205.2205},{"date":"2025-02-04","close":2229.2229},{"date":"2025-02-05","close":2313.2312},{"date":"2025-02-06","close":2295.2295},{"date":"2025-02-07","close":2349.2349},{"date":"2025-02-10","close":2385.2385},{"date":"2025-02-11","close":2385.2385},{"date":"2025-02-12","close":2283.2283},{"date":"2025-02-13","close":2271.2271},{"date":"2025-02-14","close":2268.2268},{"date":"2025-02-17","close":2256.2256},{"date":"2025-02-18","close":2271.2271},{"date":"2025-02-19","close":2280.228},{"date":"2025-02-20","close":2283.2283},{"date":"2025-02-21","close":2310.231},{"date":"2025-02-24","close":2316.2317},{"date":"2025-02-25","close":2283.2283},{"date":"2025-02-26","close":2277.2278},{"date":"2025-02-27","close":2247.2246},{"date":"2025-02-28","close":2205.2205},{"date":"2025-03-04","close":2148.2148},{"date":"2025-03-05","close":2106.2107},{"date":"2025-03-06","close":2103.2102},{"date":"2025-03-07","close":2094.2095},{"date":"2025-03-10","close":2076.2075},{"date":"2025-03-11","close":2049.2048},{"date":"2025-03-12","close":1995.1995},{"date":"2025-03-13","close":1980.198},{"date":"2025-03-14","close":1800.1801},{"date":"2025-03-17","close":1674.1674},{"date":"2025-03-18","close":1779.1779},{"date":"2025-03-19","close":1932.1932},{"date":"2025-03-20","close":1908.1908},{"date":"2025-03-21","close":2037.2037},{"date":"2025-03-24","close":2298.2297},{"date":"2025-03-25","close":2292.2292},{"date":"2025-03-26","close":2220.2219},{"date":"2025-03-27","close":2109.2109},{"date":"2025-03-28","close":2091.2092},{"date":"2025-03-31","close":2013.2013},{"date":"2025-04-01","close":2007.2007},{"date":"2025-04-02","close":1968.1968},{"date":"2025-04-03","close":1926.1926},{"date":"2025-04-04","close":1935.1935},{"date":"2025-04-07","close":1860.186},{"date":"2025-04-08","close":1851.1851},{"date":"2025-04-09","close":1809.1809},{"date":"2025-04-10","close":1917.1918},{"date":"2025-04-11","close":2103.2102},{"date":"2025-04-14","close":2103.2102},{"date":"2025-04-15","close":2103.2102},{"date":"2025-04-16","close":2103.2102},{"date":"2025-04-17","close":2103.2102},{"date":"2025-04-18","close":2103.2102},{"date":"2025-04-21","close":2103.2102},{"date":"2025-04-22","close":2103.2102},{"date":"2025-04-23","close":2103.2102},{"date":"2025-04-24","close":2103.2102},{"date":"2025-04-25","close":2103.2102},{"date":"2025-04-28","close":2103.2102},{"date":"2025-04-29","close":2103.2102},{"date":"2025-04-30","close":2103.2102},{"date":"2025-05-02","close":2103.2102},{"date":"2025-05-07","close":2103.2102},{"date":"2025-05-08","close":2103.2102},{"date":"2025-05-09","close":2220.0},{"date":"2025-05-12","close":2200.0},{"date":"2025-05-13","close":2165.0},{"date":"2025-05-14","close":2060.0},{"date":"2025-05-15","close":2020.0},{"date":"2025-05-16","close":2050.0},{"date":"2025-05-19","close":2050.0},{"date":"2025-05-20","close":2020.0},{"date":"2025-05-21","close":2050.0},{"date":"2025-05-22","close":2020.0},{"date":"2025-05-23","close":2000.0},{"date":"2025-05-26","close":1992.0},{"date":"2025-05-27","close":1924.0},{"date":"2025-05-28","close":1925.0},{"date":"2025-05-29","close":1926.0},{"date":"2025-05-30","close":2500.0},{"date":"2025-06-02","close":2435.0},{"date":"2025-06-04","close":2435.0},{"date":"2025-06-05","close":2380.0},{"date":"2025-06-09","close":2415.0},{"date":"2025-06-10","close":2450.0},{"date":"2025-06-11","close":2380.0},{"date":"2025-06-12","close":2475.0},{"date":"2025-06-13","close":2390.0},{"date":"2025-06-16","close":2420.0},{"date":"2025-06-17","close":2485.0},{"date":"2025-06-18","close":2455.0},{"date":"2025-06-19","close":2640.0},{"date":"2025-06-20","close":2660.0},{"date":"2025-06-23","close":2610.0},{"date":"2025-06-24","close":2705.0},{"date":"2025-06-25","close":2670.0},{"date":"2025-06-26","close":2750.0},{"date":"2025-06-27","close":2740.0},{"date":"2025-06-30","close":2615.0},{"date":"2025-07-01","close":2530.0},{"date":"2025-07-02","close":2505.0},{"date":"2025-07-03","close":2500.0},{"date":"2025-07-04","close":2475.0},{"date":"2025-07-07","close":2505.0},{"date":"2025-07-08","close":2485.0},{"date":"2025-07-09","close":2650.0},{"date":"2025-07-10","close":2795.0},{"date":"2025-07-11","close":2670.0},{"date":"2025-07-14","close":2655.0},{"date":"2025-07-15","close":2645.0},{"date":"2025-07-16","close":2630.0},{"date":"2025-07-17","close":2690.0},{"date":"2025-07-18","close":2615.0},{"date":"2025-07-21","close":2640.0},{"date":"2025-07-22","close":2580.0},{"date":"2025-07-23","close":2565.0},{"date":"2025-07-24","close":2540.0},{"date":"2025-07-25","close":2490.0},{"date":"2025-07-28","close":2500.0},{"date":"2025-07-29","close":2470.0},{"date":"2025-07-30","close":2485.0},{"date":"2025-07-31","close":2505.0},{"date":"2025-08-01","close":2440.0},{"date":"2025-08-04","close":2460.0},{"date":"2025-08-05","close":2435.0},{"date":"2025-08-06","close":2425.0},{"date":"2025-08-07","close":2395.0},{"date":"2025-08-08","close":2380.0},{"date":"2025-08-11","close":2400.0},{"date":"2025-08-12","close":2375.0},{"date":"2025-08-13","close":2345.0},{"date":"2025-08-14","close":2405.0},{"date":"2025-08-18","close":2510.0},{"date":"2025-08-19","close":2405.0},{"date":"2025-08-20","close":2415.0},{"date":"2025-08-21","close":2375.0},{"date":"2025-08-22","close":2405.0},{"date":"2025-08-25","close":2405.0},{"date":"2025-08-26","close":2365.0},{"date":"2025-08-27","close":2360.0},{"date":"2025-08-28","close":2330.0},{"date":"2025-08-29","close":2305.0},{"date":"2025-09-01","close":2195.0},{"date":"2025-09-02","close":2230.0},{"date":"2025-09-03","close":2235.0},{"date":"2025-09-04","close":2195.0},{"date":"2025-09-05","close":2235.0},{"date":"2025-09-08","close":2275.0},{"date":"2025-09-09","close":2235.0},{"date":"2025-09-10","close":2220.0},{"date":"2025-09-11","close":2205.0},{"date":"2025-09-12","close":2215.0},{"date":"2025-09-15","close":2205.0},{"date":"2025-09-16","close":2200.0},{"date":"2025-09-17","close":2150.0},{"date":"2025-09-18","close":2150.0},{"date":"2025-09-19","close":2115.0},{"date":"2025-09-22","close":2070.0},{"date":"2025-09-23","close":2025.0},{"date":"2025-09-24","close":2085.0},{"date":"2025-09-25","close":2060.0},{"date":"2025-09-26","close":2095.0},{"date":"2025-09-29","close":2050.0},{"date":"2025-09-30","close":2050.0},{"date":"2025-10-01","close":2020.0},{"date":"2025-10-02","close":2025.0},{"date":"2025-10-10","close":2145.0},{"date":"2025-10-13","close":2105.0},{"date":"2025-10-14","close":2070.0},{"date":"2025-10-15","close":2280.0},{"date":"2025-10-16","close":2215.0},{"date":"2025-10-17","close":2120.0},{"date":"2025-10-20","close":2145.0},{"date":"2025-10-21","close":2205.0},{"date":"2025-10-22","close":2215.0},{"date":"2025-10-23","close":2215.0},{"date":"2025-10-24","close":2185.0},{"date":"2025-10-27","close":2120.0},{"date":"2025-10-28","close":2190.0},{"date":"2025-10-29","close":2845.0},{"date":"2025-10-30","close":3695.0},{"date":"2025-10-31","close":3655.0},{"date":"2025-11-03","close":4110.0},{"date":"2025-11-04","close":4045.0},{"date":"2025-11-05","close":4045.0},{"date":"2025-11-06","close":3765.0},{"date":"2025-11-07","close":3355.0},{"date":"2025-11-10","close":3290.0},{"date":"2025-11-11","close":3730.0},{"date":"2025-11-12","close":3765.0},{"date":"2025-11-13","close":3625.0},{"date":"2025-11-14","close":3460.0},{"date":"2025-11-17","close":3650.0},{"date":"2025-11-18","close":3515.0},{"date":"2025-11-19","close":3535.0},{"date":"2025-11-20","close":3580.0},{"date":"2025-11-21","close":3405.0},{"date":"2025-11-24","close":3250.0},{"date":"2025-11-25","close":3265.0},{"date":"2025-11-26","close":3255.0},{"date":"2025-11-27","close":3315.0},{"date":"2025-11-28","close":3405.0},{"date":"2025-12-01","close":3380.0},{"date":"2025-12-02","close":3340.0},{"date":"2025-12-03","close":3525.0},{"date":"2025-12-04","close":3425.0},{"date":"2025-12-05","close":3380.0},{"date":"2025-12-08","close":3295.0},{"date":"2025-12-09","close":3160.0},{"date":"2025-12-10","close":3255.0},{"date":"2025-12-11","close":3035.0},{"date":"2025-12-12","close":3080.0},{"date":"2025-12-15","close":3080.0},{"date":"2025-12-16","close":3005.0},{"date":"2025-12-17","close":3020.0},{"date":"2025-12-18","close":2990.0},{"date":"2025-12-19","close":3030.0},{"date":"2025-12-22","close":3070.0},{"date":"2025-12-23","close":2830.0},{"date":"2025-12-24","close":2865.0},{"date":"2025-12-26","close":2800.0},{"date":"2025-12-29","close":2850.0},{"date":"2025-12-30","close":2925.0},{"date":"2026-01-02","close":3100.0},{"date":"2026-01-05","close":3005.0},{"date":"2026-01-06","close":2900.0},{"date":"2026-01-07","close":2890.0},{"date":"2026-01-08","close":2905.0},{"date":"2026-01-09","close":2910.0},{"date":"2026-01-12","close":2880.0},{"date":"2026-01-13","close":2910.0},{"date":"2026-01-14","close":2845.0},{"date":"2026-01-15","close":2790.0},{"date":"2026-01-16","close":2790.0},{"date":"2026-01-19","close":2995.0},{"date":"2026-01-20","close":2955.0},{"date":"2026-01-21","close":2850.0},{"date":"2026-01-22","close":2995.0},{"date":"2026-01-23","close":3025.0},{"date":"2026-01-26","close":3135.0},{"date":"2026-01-27","close":3010.0},{"date":"2026-01-28","close":3080.0},{"date":"2026-01-29","close":3315.0},{"date":"2026-01-30","close":3200.0},{"date":"2026-02-02","close":2925.0},{"date":"2026-02-03","close":3010.0},{"date":"2026-02-04","close":2950.0},{"date":"2026-02-05","close":2860.0},{"date":"2026-02-06","close":2860.0},{"date":"2026-02-09","close":2920.0},{"date":"2026-02-10","close":2925.0},{"date":"2026-02-11","close":2945.0},{"date":"2026-02-12","close":2885.0},{"date":"2026-02-13","close":2840.0},{"date":"2026-02-19","close":3000.0},{"date":"2026-02-20","close":3030.0},{"date":"2026-02-23","close":3020.0},{"date":"2026-02-24","close":3020.0},{"date":"2026-02-25","close":2960.0},{"date":"2026-02-26","close":2930.0},{"date":"2026-02-27","close":2875.0},{"date":"2026-03-03","close":2850.0},{"date":"2026-03-04","close":2400.0},{"date":"2026-03-05","close":2695.0},{"date":"2026-03-06","close":2750.0},{"date":"2026-03-09","close":2540.0},{"date":"2026-03-10","close":2760.0},{"date":"2026-03-11","close":3160.0},{"date":"2026-03-12","close":3490.0},{"date":"2026-03-13","close":3600.0},{"date":"2026-03-16","close":3420.0},{"date":"2026-03-17","close":3450.0},{"date":"2026-03-18","close":3315.0},{"date":"2026-03-19","close":3325.0},{"date":"2026-03-20","close":3465.0},{"date":"2026-03-23","close":3230.0},{"date":"2026-03-24","close":4195.0},{"date":"2026-03-25","close":4250.0},{"date":"2026-03-26","close":3900.0},{"date":"2026-03-27","close":3900.0},{"date":"2026-03-30","close":4200.0},{"date":"2026-03-31","close":3830.0},{"date":"2026-04-01","close":4350.0},{"date":"2026-04-02","close":3915.0},{"date":"2026-04-03","close":4000.0},{"date":"2026-04-06","close":3960.0},{"date":"2026-04-07","close":3715.0},{"date":"2026-04-08","close":4150.0},{"date":"2026-04-09","close":4300.0},{"date":"2026-04-10","close":5590.0},{"date":"2026-04-13","close":6720.0},{"date":"2026-04-14","close":6720.0},{"date":"2026-04-15","close":6230.0},{"date":"2026-04-16","close":5580.0},{"date":"2026-04-17","close":5550.0},{"date":"2026-04-20","close":5460.0},{"date":"2026-04-21","close":5270.0},{"date":"2026-04-22","close":5100.0},{"date":"2026-04-23","close":4945.0},{"date":"2026-04-24","close":4770.0},{"date":"2026-04-27","close":4995.0},{"date":"2026-04-28","close":4710.0},{"date":"2026-04-29","close":4730.0},{"date":"2026-04-30","close":4680.0},{"date":"2026-05-04","close":4995.0},{"date":"2026-05-06","close":4825.0},{"date":"2026-05-07","close":4900.0},{"date":"2026-05-08","close":4790.0},{"date":"2026-05-11","close":4605.0},{"date":"2026-05-12","close":4385.0},{"date":"2026-05-13","close":4230.0},{"date":"2026-05-14","close":4145.0},{"date":"2026-05-15","close":4005.0},{"date":"2026-05-18","close":3975.0},{"date":"2026-05-19","close":3845.0},{"date":"2026-05-20","close":3790.0},{"date":"2026-05-21","close":3920.0},{"date":"2026-05-22","close":4220.0},{"date":"2026-05-26","close":4105.0},{"date":"2026-05-27","close":3820.0},{"date":"2026-05-28","close":3640.0},{"date":"2026-05-29","close":3480.0},{"date":"2026-06-01","close":3265.0},{"date":"2026-06-02","close":3120.0},{"date":"2026-06-04","close":3220.0},{"date":"2026-06-05","close":2950.0},{"date":"2026-06-08","close":2720.0},{"date":"2026-06-09","close":2630.0},{"date":"2026-06-10","close":2610.0},{"date":"2026-06-11","close":2655.0},{"date":"2026-06-12","close":2725.0},{"date":"2026-06-15","close":2730.0},{"date":"2026-06-16","close":2670.0},{"date":"2026-06-17","close":2660.0},{"date":"2026-06-18","close":2550.0},{"date":"2026-06-19","close":2410.0},{"date":"2026-06-22","close":2320.0},{"date":"2026-06-23","close":2115.0},{"date":"2026-06-24","close":2085.0},{"date":"2026-06-25","close":1941.0},{"date":"2026-06-26","close":1790.0},{"date":"2026-06-29","close":2060.0},{"date":"2026-06-30","close":1980.0},{"date":"2026-07-01","close":2045.0},{"date":"2026-07-02","close":1858.0},{"date":"2026-07-03","close":1876.0},{"date":"2026-07-06","close":1850.0},{"date":"2026-07-07","close":1797.0},{"date":"2026-07-08","close":1705.0},{"date":"2026-07-09","close":1665.0},{"date":"2026-07-10","close":1827.0},{"date":"2026-07-13","close":1650.0},{"date":"2026-07-14","close":1650.0},{"date":"2026-07-15","close":1796.0},{"date":"2026-07-16","close":1782.0},{"date":"2026-07-20","close":1655.0},{"date":"2026-07-21","close":1627.0},{"date":"2026-07-22","close":1669.0},{"date":"2026-07-23","close":1745.0},{"date":"2026-07-24","close":1743.0},{"date":"2026-07-27","close":1760.0},{"date":"2026-07-28","close":1644.0},{"date":"2026-07-29","close":1434.0},{"date":"2026-07-30","close":1434.0},{"date":"2026-07-31","close":1584.0},{"date":"2026-08-03","close":1725.0},{"date":"2026-08-04","close":1800.0},{"date":"2026-08-05","close":2080.0},{"date":"2026-08-06","close":2015.0},{"date":"2026-08-07","close":2055.0},{"date":"2026-08-10","close":2190.0},{"date":"2026-08-11","close":2180.0},{"date":"2026-08-12","close":2130.0},{"date":"2026-08-13","close":2120.0},{"date":"2026-08-14","close":2110.0},{"date":"2026-08-18","close":2005.0},{"date":"2026-08-19","close":1936.0},{"date":"2026-08-20","close":1920.0},{"date":"2026-08-21","close":1793.0},{"date":"2026-08-24","close":1747.0},{"date":"2026-08-25","close":1819.0},{"date":"2026-08-26","close":1843.0},{"date":"2026-08-27","close":1936.0},{"date":"2026-08-28","close":1872.0},{"date":"2026-08-31","close":1848.0},{"date":"2026-09-01","close":1827.0},{"date":"2026-09-02","close":1776.0},{"date":"2026-09-03","close":1727.0},{"date":"2026-09-04","close":1774.0},{"date":"2026-09-07","close":1771.0},{"date":"2026-09-08","close":1769.0},{"date":"2026-09-09","close":1821.0},{"date":"2026-09-10","close":1989.0},{"date":"2026-09-11","close":1928.0},{"date":"2026-09-14","close":1892.0},{"date":"2026-09-15","close":1884.0},{"date":"2026-09-16","close":2450.0},{"date":"2026-09-17","close":2265.0},{"date":"2026-09-18","close":2395.0},{"date":"2026-09-21","close":2315.0},{"date":"2026-09-22","close":2200.0},{"date":"2026-09-23","close":2215.0},{"date":"2026-09-28","close":2125.0},{"date":"2026-09-29","close":2105.0},{"date":"2026-09-30","close":2140.0},{"date":"2026-10-01","close":2180.0},{"date":"2026-10-02","close":2390.0},{"date":"2026-10-06","close":2510.0},{"date":"2026-10-07","close":2340.0},{"date":"2026-10-08","close":2270.0},{"date":"2026-10-12","close":2070.0},{"date":"2026-10-13","close":2030.0},{"date":"2026-10-14","close":2005.0},{"date":"2026-10-15","close":1890.0},{"date":"2026-10-16","close":1926.0},{"date":"2026-10-19","close":1987.0},{"date":"2026-10-20","close":1892.0},{"date":"2026-10-21","close":1905.0},{"date":"2026-10-22","close":1833.0},{"date":"2026-10-23","close":1782.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4858.0,"foreign_net":4855.0,"institution_net":3.0},{"date":"2026-10-21","retail_net":19067.0,"foreign_net":-19069.0,"institution_net":2.0},{"date":"2026-10-20","retail_net":-6419.0,"foreign_net":6414.0,"institution_net":5.0},{"date":"2026-10-19","retail_net":-60815.0,"foreign_net":61076.0,"institution_net":-261.0},{"date":"2026-10-16","retail_net":8224.0,"foreign_net":-8173.0,"institution_net":-51.0},{"date":"2026-10-15","retail_net":7780.0,"foreign_net":-8218.0,"institution_net":438.0},{"date":"2026-10-14","retail_net":6497.0,"foreign_net":-6498.0,"institution_net":1.0},{"date":"2026-10-13","retail_net":11385.0,"foreign_net":-10897.0,"institution_net":-488.0},{"date":"2026-10-12","retail_net":41190.0,"foreign_net":-41699.0,"institution_net":509.0},{"date":"2026-10-08","retail_net":-14687.0,"foreign_net":14687.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-37684.0,"foreign_net":37683.0,"institution_net":1.0},{"date":"2026-10-06","retail_net":-44544.0,"foreign_net":44543.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":229979.0,"foreign_net":-229980.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":-11134.0,"foreign_net":11131.0,"institution_net":3.0},{"date":"2026-09-30","retail_net":111.0,"foreign_net":-112.0,"institution_net":1.0},{"date":"2026-09-29","retail_net":-22500.0,"foreign_net":23349.0,"institution_net":-849.0},{"date":"2026-09-28","retail_net":196.0,"foreign_net":-1049.0,"institution_net":853.0},{"date":"2026-09-23","retail_net":10806.0,"foreign_net":-10808.0,"institution_net":2.0},{"date":"2026-09-22","retail_net":43691.0,"foreign_net":-43694.0,"institution_net":3.0},{"date":"2026-09-21","retail_net":134890.0,"foreign_net":-134891.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":-92798.0,"foreign_net":92797.0,"institution_net":1.0},{"date":"2026-09-17","retail_net":267697.0,"foreign_net":-267628.0,"institution_net":-69.0},{"date":"2026-09-16","retail_net":-33695.0,"foreign_net":33938.0,"institution_net":-243.0},{"date":"2026-09-15","retail_net":-10097.0,"foreign_net":9781.0,"institution_net":316.0},{"date":"2026-09-14","retail_net":11948.0,"foreign_net":-11954.0,"institution_net":6.0},{"date":"2026-09-11","retail_net":30236.0,"foreign_net":-30239.0,"institution_net":3.0},{"date":"2026-09-10","retail_net":-49956.0,"foreign_net":50009.0,"institution_net":-53.0},{"date":"2026-09-09","retail_net":6035.0,"foreign_net":-6094.0,"institution_net":59.0},{"date":"2026-09-08","retail_net":-5791.0,"foreign_net":6514.0,"institution_net":-723.0},{"date":"2026-09-07","retail_net":13907.0,"foreign_net":-14637.0,"institution_net":730.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-4858.0,"foreign_net":4855.0,"institution_net":3.0},"d3":{"retail_net":7790.0,"foreign_net":-7800.0,"institution_net":10.0},"d7":{"retail_net":-30524.0,"foreign_net":30387.0,"institution_net":137.0},"d14":{"retail_net":143981.0,"foreign_net":-144145.0,"institution_net":164.0},"d30":{"retail_net":448661.0,"foreign_net":-448863.0,"institution_net":202.0}},"analysis":"최근 5일 외국인 순매수 4.51만, 기관 순매수 -302.00. 30일 누적: 외국인 -44.89만, 기관 202.00.","foreign_flow":45103.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-302.0},"insider_trades":[],"price_analysis":{"current":1856.0,"low_30d":1750.0,"support":1859.0,"high_30d":2840.0,"change_1d":1.2,"change_7d":-8.4,"change_30d":2.9,"resistance":2731.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":171.43,"per":null,"quarter":"2024-Q2"},{"pbr":21.91,"per":null,"quarter":"2024-Q3"},{"pbr":4.7,"per":null,"quarter":"2024-Q4"},{"pbr":4.29,"per":null,"quarter":"2025-Q1"},{"pbr":6.76,"per":null,"quarter":"2025-Q2"},{"pbr":5.52,"per":null,"quarter":"2025-Q3"},{"pbr":8.77,"per":null,"quarter":"2025-Q4"},{"pbr":12.28,"per":null,"quarter":"2026-Q1"},{"pbr":7.27,"per":null,"quarter":"2026-Q2"},{"pbr":2.43,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":26.99,"pbr_5y_low":4.29,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.43,"current_per":null,"pbr_5y_high":171.43,"per_5y_high":null,"pbr_5y_median":7.27,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -13.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -138, PBR 2.39x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -16.5%"},"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":-3.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-16.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.33,"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":0.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-19.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-18.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":171.43,"per":null,"close":3738.3738,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":21.91,"per":null,"close":3177.3176,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.7,"per":null,"close":2124.2124,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.29,"per":null,"close":2013.2013,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.76,"per":null,"close":2615.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.52,"per":null,"close":2050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.77,"per":null,"close":2925.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.28,"per":null,"close":3830.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.27,"per":null,"close":1980.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.4배"},{"label":"ROE","value":"-16.5%"}],"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":-138.0,"pbr":null,"per":null,"roa":-0.03820762006702108,"roe":-0.16541783303688373,"revenue":28725227709.0,"market_cap":null,"net_income":-9530825056.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0031641350565002756,"total_assets":249448278623.0,"total_equity":57616672163.0,"profit_margin":-0.33179284608469317,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8129919965.0,"operating_margin":-0.2830236907905446},{"eps":-48.42,"pbr":5.46,"per":null,"roa":-0.014133049948801041,"roe":-0.055378900965154465,"revenue":33166651189.0,"market_cap":377200000000.0,"net_income":-3655810558.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.133687197351735,"total_assets":258671027927.0,"total_equity":66014501810.0,"profit_margin":-0.11022549539799426,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4084561442.0,"operating_margin":-0.1231526637622878},{"eps":-124.25,"pbr":null,"per":null,"roa":-0.03689524408695471,"roe":-0.13291820181097486,"revenue":41434276375.0,"market_cap":null,"net_income":-9381941611.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.048486157784383414,"total_assets":254285934222.0,"total_equity":70584325421.0,"profit_margin":-0.22642947896782234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11004553454.0,"operating_margin":-0.26559057902697597},{"eps":-45.26,"pbr":null,"per":null,"roa":-0.012590692247226063,"roe":-0.04346452444172292,"revenue":37885513748.0,"market_cap":null,"net_income":-3417420700.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15592585536237719,"total_assets":271424369121.0,"total_equity":78625516876.0,"profit_margin":-0.09020388961151167,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4253549500.0,"operating_margin":-0.11227377113830342},{"eps":-170.66,"pbr":null,"per":null,"roa":-0.04605471032273771,"roe":-0.15732321865408527,"revenue":46088165985.0,"market_cap":null,"net_income":-12885578281.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08161156920898466,"total_assets":279788499172.0,"total_equity":81905127490.0,"profit_margin":-0.2795853991064383,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4988720846.0,"operating_margin":-0.10824298904893817},{"eps":-45.42,"pbr":null,"per":null,"roa":-0.011527572761652106,"roe":-0.03450368953204894,"revenue":53018060875.0,"market_cap":null,"net_income":-3429770019.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12766916892638994,"total_assets":297527509903.0,"total_equity":99402993289.0,"profit_margin":-0.0646905971737881,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1906486069.0,"operating_margin":-0.03595918140980104},{"eps":-195.46,"pbr":null,"per":null,"roa":-0.04841005765060104,"roe":-0.15438805465422067,"revenue":42285875206.0,"market_cap":null,"net_income":-14758518442.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.03542679801948238,"total_assets":304864715273.0,"total_equity":95593655060.0,"profit_margin":-0.34901768900613633,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7315468211.0,"operating_margin":-0.17300027906155288},{"eps":-142.49,"pbr":null,"per":null,"roa":-0.048132460736074516,"roe":-0.350527591917832,"revenue":36911735955.0,"market_cap":null,"net_income":-10758839859.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.07061555758790918,"total_assets":223525655960.0,"total_equity":30693275243.0,"profit_margin":-0.29147477301301583,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10173250876.0,"operating_margin":-0.27561019856672303},{"eps":-161.24,"pbr":null,"per":null,"roa":-0.05051318994451292,"roe":-2.6374677012462957,"revenue":35275988839.0,"market_cap":null,"net_income":-12174736919.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.0649835790418904,"total_assets":241020947843.0,"total_equity":4616070526.0,"profit_margin":-0.3451281542968401,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-9628553498.0,"operating_margin":-0.27294921602183353},{"eps":-40.56,"pbr":null,"per":null,"roa":-0.012855266850389836,"roe":-0.17159284016250653,"revenue":30601904423.0,"market_cap":null,"net_income":-3062414932.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08541498486072832,"total_assets":238222587492.0,"total_equity":17846985510.0,"profit_margin":-0.1000726912178161,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4031700122.0,"operating_margin":-0.13174670655365572},{"eps":-275.93,"pbr":null,"per":null,"roa":-0.08028627840023275,"roe":-0.9654617894026766,"revenue":27559214552.0,"market_cap":null,"net_income":-20834647394.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.4341955205008413,"total_assets":259504460901.0,"total_equity":21579981334.0,"profit_margin":-0.7559956890167615,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-16180318612.0,"operating_margin":-0.5871110216682782},{"eps":-282.98,"pbr":null,"per":null,"roa":-0.07197563841334306,"roe":-0.5142074788130355,"revenue":26970256169.0,"market_cap":null,"net_income":-21366571758.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.15936487499663837,"total_assets":296858384712.0,"total_equity":41552432896.0,"profit_margin":-0.7922272456039571,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-14302526604.0,"operating_margin":-0.5303074065881336}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"에이스테크","phase":"above-fold","symbol_resolved":true}