{"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":"2026-10-23T09:51:09.449649+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.4,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":32.4,"direction":"higher_better","percentile":76}],"summary":"매출 +5.4%","percentile":67},"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":36.4,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.4,"direction":"higher_better","percentile":49}],"summary":"RSI 36","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -69원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -69, PBR 0.32x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-9.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-11.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.84,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-35.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.8x, 순차입금비율 0.4x","percentile":46}},"signals":[],"summary":"KEC(092220)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1042.15억. 현재가 2,595원, 전일 대비 -2.6%, 30일 -0.4%. ROE -0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 653.00, 기관 순매도 354.00.","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":-50.04742381575534,"grade":"D","trend":"하락","atr_14":198.21428571428572,"rsi_14":36.44859813084112,"sma_20":2972.5,"sma_60":2742.3333333333335,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-50.05)가 시그널선(2.75)을 하회합니다(데드크로스). SMA20 2972, SMA60 2742 — 혼조세입니다. 볼린저밴드 2525~3420 (현재 위치 8%).","bb_lower":2524.6439963559715,"bb_upper":3420.3560036440285,"macd_signal":2.749495806951458},"change_pct":-2.81,"chart_data":[{"date":"2024-10-23","open":877,"high":892,"low":871,"close":884,"volume":703592,"rsi_14":18.78,"sma_20":951.8,"sma_60":1037.37,"sma_120":1212.78},{"date":"2024-10-24","open":885,"high":888,"low":862,"close":863,"volume":667816,"rsi_14":19.65,"sma_20":946.85,"sma_60":1031.73,"sma_120":1208.66},{"date":"2024-10-25","open":865,"high":869,"low":835,"close":850,"volume":1042025,"rsi_14":18.68,"sma_20":940.85,"sma_60":1025.9,"sma_120":1204.55},{"date":"2024-10-28","open":850,"high":890,"low":850,"close":887,"volume":726227,"rsi_14":24.49,"sma_20":936.5,"sma_60":1021.55,"sma_120":1200.68},{"date":"2024-10-29","open":887,"high":894,"low":871,"close":884,"volume":425458,"rsi_14":27.59,"sma_20":930.0,"sma_60":1017.03,"sma_120":1196.55},{"date":"2024-10-30","open":889,"high":904,"low":884,"close":890,"volume":471052,"rsi_14":31.21,"sma_20":923.65,"sma_60":1012.35,"sma_120":1192.53},{"date":"2024-10-31","open":881,"high":905,"low":875,"close":905,"volume":528829,"rsi_14":38.76,"sma_20":919.05,"sma_60":1008.42,"sma_120":1188.58},{"date":"2024-11-01","open":904,"high":904,"low":880,"close":882,"volume":491160,"rsi_14":31.25,"sma_20":914.75,"sma_60":1003.73,"sma_120":1184.45},{"date":"2024-11-04","open":878,"high":898,"low":876,"close":895,"volume":437340,"rsi_14":36.5,"sma_20":911.3,"sma_60":999.03,"sma_120":1180.4},{"date":"2024-11-05","open":895,"high":916,"low":890,"close":910,"volume":428692,"rsi_14":45.36,"sma_20":907.45,"sma_60":995.6,"sma_120":1176.45},{"date":"2024-11-06","open":917,"high":917,"low":889,"close":896,"volume":537211,"rsi_14":43.35,"sma_20":904.15,"sma_60":994.87,"sma_120":1172.48},{"date":"2024-11-07","open":902,"high":992,"low":901,"close":940,"volume":4031480,"rsi_14":59.46,"sma_20":903.4,"sma_60":993.73,"sma_120":1167.72},{"date":"2024-11-08","open":956,"high":957,"low":931,"close":931,"volume":864461,"rsi_14":56.77,"sma_20":902.7,"sma_60":991.95,"sma_120":1162.56},{"date":"2024-11-11","open":934,"high":935,"low":898,"close":900,"volume":911679,"rsi_14":53.06,"sma_20":900.0,"sma_60":990.05,"sma_120":1157.08},{"date":"2024-11-12","open":885,"high":897,"low":840,"close":842,"volume":1398474,"rsi_14":43.05,"sma_20":894.65,"sma_60":986.5,"sma_120":1151.24},{"date":"2024-11-13","open":832,"high":847,"low":812,"close":812,"volume":1068063,"rsi_14":41.8,"sma_20":888.85,"sma_60":981.7,"sma_120":1145.54},{"date":"2024-11-14","open":802,"high":824,"low":783,"close":790,"volume":1110154,"rsi_14":40.62,"sma_20":882.2,"sma_60":976.2,"sma_120":1139.85},{"date":"2024-11-15","open":776,"high":816,"low":769,"close":801,"volume":908321,"rsi_14":35.37,"sma_20":877.35,"sma_60":970.5,"sma_120":1134.36},{"date":"2024-11-18","open":806,"high":898,"low":799,"close":820,"volume":4233222,"rsi_14":39.68,"sma_20":873.35,"sma_60":964.82,"sma_120":1129.12},{"date":"2024-11-19","open":820,"high":874,"low":812,"close":850,"volume":1499449,"rsi_14":44.01,"sma_20":871.6,"sma_60":959.97,"sma_120":1123.97},{"date":"2024-11-20","open":842,"high":853,"low":831,"close":840,"volume":490291,"rsi_14":40.12,"sma_20":869.4,"sma_60":954.53,"sma_120":1118.79},{"date":"2024-11-21","open":832,"high":850,"low":826,"close":827,"volume":369588,"rsi_14":41.38,"sma_20":867.6,"sma_60":949.28,"sma_120":1113.61},{"date":"2024-11-22","open":824,"high":841,"low":814,"close":814,"volume":487187,"rsi_14":37.3,"sma_20":865.8,"sma_60":943.98,"sma_120":1108.0},{"date":"2024-11-25","open":817,"high":836,"low":817,"close":828,"volume":530947,"rsi_14":37.11,"sma_20":862.85,"sma_60":939.07,"sma_120":1102.63},{"date":"2024-11-26","open":830,"high":840,"low":823,"close":838,"volume":403204,"rsi_14":40.76,"sma_20":860.55,"sma_60":934.68,"sma_120":1097.2},{"date":"2024-11-27","open":837,"high":838,"low":817,"close":817,"volume":675948,"rsi_14":28.87,"sma_20":856.9,"sma_60":930.07,"sma_120":1091.71},{"date":"2024-11-28","open":817,"high":822,"low":807,"close":807,"volume":449066,"rsi_14":28.77,"sma_20":852.0,"sma_60":925.38,"sma_120":1086.29},{"date":"2024-11-29","open":808,"high":809,"low":775,"close":783,"volume":841937,"rsi_14":29.47,"sma_20":847.05,"sma_60":920.7,"sma_120":1081.05},{"date":"2024-12-02","open":788,"high":807,"low":774,"close":774,"volume":542619,"rsi_14":35.59,"sma_20":841.0,"sma_60":915.68,"sma_120":1075.9},{"date":"2024-12-03","open":768,"high":786,"low":768,"close":779,"volume":531882,"rsi_14":42.18,"sma_20":834.45,"sma_60":910.82,"sma_120":1070.82},{"date":"2024-12-04","open":766,"high":781,"low":740,"close":748,"volume":1082955,"rsi_14":40.45,"sma_20":827.05,"sma_60":905.62,"sma_120":1065.53},{"date":"2024-12-05","open":751,"high":762,"low":738,"close":744,"volume":585375,"rsi_14":36.62,"sma_20":817.25,"sma_60":901.37,"sma_120":1060.21},{"date":"2024-12-06","open":741,"high":750,"low":714,"close":722,"volume":1452167,"rsi_14":27.31,"sma_20":806.8,"sma_60":896.77,"sma_120":1054.69},{"date":"2024-12-09","open":705,"high":719,"low":671,"close":671,"volume":1678905,"rsi_14":12.24,"sma_20":795.35,"sma_60":891.32,"sma_120":1048.58},{"date":"2024-12-10","open":674,"high":731,"low":674,"close":714,"volume":820407,"rsi_14":26.67,"sma_20":788.95,"sma_60":886.62,"sma_120":1042.7},{"date":"2024-12-11","open":711,"high":779,"low":711,"close":779,"volume":990394,"rsi_14":42.55,"sma_20":787.3,"sma_60":883.4,"sma_120":1037.58},{"date":"2024-12-12","open":779,"high":817,"low":776,"close":792,"volume":1022527,"rsi_14":46.58,"sma_20":787.4,"sma_60":880.42,"sma_120":1032.48},{"date":"2024-12-13","open":780,"high":805,"low":780,"close":798,"volume":670814,"rsi_14":45.22,"sma_20":787.25,"sma_60":876.8,"sma_120":1027.35},{"date":"2024-12-16","open":798,"high":833,"low":798,"close":812,"volume":666115,"rsi_14":45.91,"sma_20":786.85,"sma_60":873.78,"sma_120":1022.04},{"date":"2024-12-17","open":817,"high":845,"low":807,"close":842,"volume":1190912,"rsi_14":53.82,"sma_20":786.45,"sma_60":871.47,"sma_120":1017.35},{"date":"2024-12-18","open":842,"high":845,"low":803,"close":844,"volume":798714,"rsi_14":55.8,"sma_20":786.65,"sma_60":869.28,"sma_120":1012.97},{"date":"2024-12-19","open":817,"high":839,"low":816,"close":823,"volume":404927,"rsi_14":56.33,"sma_20":786.45,"sma_60":866.97,"sma_120":1008.41},{"date":"2024-12-20","open":823,"high":823,"low":783,"close":792,"volume":534303,"rsi_14":52.66,"sma_20":785.35,"sma_60":864.0,"sma_120":1003.68},{"date":"2024-12-23","open":793,"high":828,"low":793,"close":813,"volume":584748,"rsi_14":54.8,"sma_20":784.6,"sma_60":861.32,"sma_120":999.24},{"date":"2024-12-24","open":813,"high":822,"low":803,"close":803,"volume":388585,"rsi_14":58.26,"sma_20":782.85,"sma_60":857.8,"sma_120":994.83},{"date":"2024-12-26","open":800,"high":812,"low":786,"close":789,"volume":345844,"rsi_14":56.56,"sma_20":781.45,"sma_60":854.0,"sma_120":990.31},{"date":"2024-12-27","open":778,"high":799,"low":769,"close":777,"volume":470609,"rsi_14":58.26,"sma_20":779.95,"sma_60":850.33,"sma_120":985.77},{"date":"2024-12-30","open":777,"high":786,"low":768,"close":780,"volume":315533,"rsi_14":69.12,"sma_20":779.8,"sma_60":847.2,"sma_120":981.12},{"date":"2025-01-02","open":774,"high":797,"low":774,"close":795,"volume":365145,"rsi_14":65.76,"sma_20":780.85,"sma_60":844.38,"sma_120":976.62},{"date":"2025-01-03","open":794,"high":824,"low":792,"close":817,"volume":475834,"rsi_14":58.88,"sma_20":782.75,"sma_60":841.55,"sma_120":972.43},{"date":"2025-01-06","open":824,"high":876,"low":823,"close":874,"volume":1587813,"rsi_14":65.89,"sma_20":789.05,"sma_60":840.08,"sma_120":968.74},{"date":"2025-01-07","open":885,"high":888,"low":854,"close":866,"volume":772694,"rsi_14":63.08,"sma_20":795.15,"sma_60":838.6,"sma_120":964.97},{"date":"2025-01-08","open":870,"high":906,"low":860,"close":882,"volume":922405,"rsi_14":63.36,"sma_20":803.15,"sma_60":837.55,"sma_120":961.44},{"date":"2025-01-09","open":882,"high":895,"low":865,"close":877,"volume":576986,"rsi_14":57.38,"sma_20":813.45,"sma_60":836.27,"sma_120":957.89},{"date":"2025-01-10","open":874,"high":880,"low":862,"close":863,"volume":388940,"rsi_14":53.82,"sma_20":820.9,"sma_60":834.83,"sma_120":954.27},{"date":"2025-01-13","open":863,"high":873,"low":844,"close":849,"volume":318104,"rsi_14":55.37,"sma_20":824.4,"sma_60":833.52,"sma_120":950.58},{"date":"2025-01-14","open":849,"high":870,"low":842,"close":856,"volume":309993,"rsi_14":64.68,"sma_20":827.6,"sma_60":832.4,"sma_120":946.88},{"date":"2025-01-15","open":857,"high":864,"low":833,"close":836,"volume":436561,"rsi_14":55.3,"sma_20":829.5,"sma_60":831.37,"sma_120":943.06},{"date":"2025-01-16","open":843,"high":870,"low":843,"close":863,"volume":622788,"rsi_14":62.82,"sma_20":832.05,"sma_60":830.75,"sma_120":939.75},{"date":"2025-01-17","open":855,"high":892,"low":855,"close":871,"volume":515790,"rsi_14":67.98,"sma_20":833.5,"sma_60":830.52,"sma_120":936.59},{"date":"2025-01-20","open":875,"high":880,"low":860,"close":869,"volume":330175,"rsi_14":71.1,"sma_20":834.75,"sma_60":830.27,"sma_120":933.82},{"date":"2025-01-21","open":875,"high":882,"low":856,"close":860,"volume":364269,"rsi_14":67.86,"sma_20":836.6,"sma_60":830.22,"sma_120":930.98},{"date":"2025-01-22","open":860,"high":872,"low":854,"close":869,"volume":392285,"rsi_14":66.97,"sma_20":840.45,"sma_60":830.53,"sma_120":928.22},{"date":"2025-01-23","open":872,"high":880,"low":846,"close":852,"volume":376732,"rsi_14":58.22,"sma_20":842.4,"sma_60":829.95,"sma_120":925.75},{"date":"2025-01-24","open":850,"high":855,"low":837,"close":840,"volume":437675,"rsi_14":39.88,"sma_20":844.25,"sma_60":829.22,"sma_120":923.12},{"date":"2025-01-31","open":835,"high":840,"low":810,"close":810,"volume":489381,"rsi_14":35.26,"sma_20":845.3,"sma_60":827.88,"sma_120":920.12},{"date":"2025-02-03","open":799,"high":800,"low":775,"close":789,"volume":569467,"rsi_14":26.15,"sma_20":845.9,"sma_60":825.95,"sma_120":917.18},{"date":"2025-02-04","open":802,"high":814,"low":790,"close":797,"volume":328446,"rsi_14":29.8,"sma_20":846.75,"sma_60":824.53,"sma_120":914.13},{"date":"2025-02-05","open":795,"high":821,"low":778,"close":797,"volume":470559,"rsi_14":32.07,"sma_20":846.85,"sma_60":822.9,"sma_120":910.97},{"date":"2025-02-06","open":790,"high":820,"low":790,"close":820,"volume":503289,"rsi_14":42.49,"sma_20":847.0,"sma_60":821.4,"sma_120":908.5},{"date":"2025-02-07","open":820,"high":913,"low":813,"close":869,"volume":4349191,"rsi_14":52.77,"sma_20":846.75,"sma_60":820.95,"sma_120":907.91},{"date":"2025-02-10","open":901,"high":944,"low":872,"close":919,"volume":4714518,"rsi_14":65.66,"sma_20":849.4,"sma_60":820.6,"sma_120":907.17},{"date":"2025-02-11","open":913,"high":927,"low":899,"close":902,"volume":1521561,"rsi_14":57.65,"sma_20":850.4,"sma_60":820.12,"sma_120":906.03},{"date":"2025-02-12","open":899,"high":902,"low":866,"close":868,"volume":1027854,"rsi_14":49.47,"sma_20":849.95,"sma_60":819.58,"sma_120":904.82},{"date":"2025-02-13","open":871,"high":897,"low":861,"close":883,"volume":827049,"rsi_14":52.38,"sma_20":850.95,"sma_60":820.27,"sma_120":903.38},{"date":"2025-02-14","open":902,"high":924,"low":891,"close":902,"volume":1311503,"rsi_14":56.91,"sma_20":853.6,"sma_60":821.77,"sma_120":901.73},{"date":"2025-02-17","open":902,"high":919,"low":901,"close":912,"volume":701553,"rsi_14":57.05,"sma_20":856.4,"sma_60":823.8,"sma_120":900.0},{"date":"2025-02-18","open":912,"high":918,"low":900,"close":901,"volume":526042,"rsi_14":58.19,"sma_20":859.65,"sma_60":825.47,"sma_120":897.98},{"date":"2025-02-19","open":914,"high":937,"low":905,"close":917,"volume":1048625,"rsi_14":62.71,"sma_20":862.35,"sma_60":827.08,"sma_120":895.95},{"date":"2025-02-20","open":917,"high":917,"low":896,"close":901,"volume":845894,"rsi_14":65.74,"sma_20":863.85,"sma_60":827.93,"sma_120":893.95},{"date":"2025-02-21","open":905,"high":909,"low":890,"close":896,"volume":501219,"rsi_14":69.6,"sma_20":865.2,"sma_60":828.87,"sma_120":891.7},{"date":"2025-02-24","open":860,"high":894,"low":860,"close":879,"volume":473198,"rsi_14":64.54,"sma_20":866.15,"sma_60":829.73,"sma_120":889.51},{"date":"2025-02-25","open":870,"high":890,"low":861,"close":863,"volume":468660,"rsi_14":61.07,"sma_20":865.85,"sma_60":830.55,"sma_120":887.27},{"date":"2025-02-26","open":865,"high":875,"low":858,"close":861,"volume":472035,"rsi_14":57.4,"sma_20":866.3,"sma_60":831.1,"sma_120":885.08},{"date":"2025-02-27","open":862,"high":872,"low":840,"close":850,"volume":576932,"rsi_14":46.03,"sma_20":866.8,"sma_60":831.3,"sma_120":882.99},{"date":"2025-02-28","open":835,"high":843,"low":817,"close":820,"volume":496219,"rsi_14":27.4,"sma_20":867.3,"sma_60":831.35,"sma_120":880.71},{"date":"2025-03-04","open":814,"high":820,"low":790,"close":803,"volume":502173,"rsi_14":27.4,"sma_20":868.0,"sma_60":831.28,"sma_120":878.33},{"date":"2025-03-05","open":790,"high":816,"low":790,"close":807,"volume":261869,"rsi_14":33.86,"sma_20":868.5,"sma_60":831.68,"sma_120":876.19},{"date":"2025-03-06","open":817,"high":818,"low":792,"close":793,"volume":492971,"rsi_14":26.06,"sma_20":868.3,"sma_60":832.0,"sma_120":873.84},{"date":"2025-03-07","open":793,"high":810,"low":784,"close":791,"volume":420167,"rsi_14":17.54,"sma_20":866.85,"sma_60":832.2,"sma_120":871.51},{"date":"2025-03-10","open":783,"high":802,"low":783,"close":791,"volume":428560,"rsi_14":12.42,"sma_20":862.95,"sma_60":832.92,"sma_120":869.27},{"date":"2025-03-11","open":765,"high":783,"low":760,"close":776,"volume":544653,"rsi_14":12.12,"sma_20":855.8,"sma_60":833.45,"sma_120":867.41},{"date":"2025-03-12","open":780,"high":800,"low":777,"close":788,"volume":287826,"rsi_14":9.94,"sma_20":850.1,"sma_60":834.55,"sma_120":865.66},{"date":"2025-03-13","open":793,"high":803,"low":770,"close":770,"volume":416299,"rsi_14":9.82,"sma_20":845.2,"sma_60":836.2,"sma_120":863.76},{"date":"2025-03-14","open":771,"high":805,"low":771,"close":794,"volume":419407,"rsi_14":21.98,"sma_20":840.75,"sma_60":837.53,"sma_120":862.08},{"date":"2025-03-17","open":794,"high":816,"low":793,"close":804,"volume":612824,"rsi_14":28.57,"sma_20":835.85,"sma_60":837.95,"sma_120":860.67},{"date":"2025-03-18","open":802,"high":807,"low":792,"close":794,"volume":371831,"rsi_14":29.59,"sma_20":829.95,"sma_60":837.98,"sma_120":859.2},{"date":"2025-03-19","open":799,"high":812,"low":789,"close":801,"volume":359477,"rsi_14":32.76,"sma_20":824.95,"sma_60":838.03,"sma_120":857.42},{"date":"2025-03-20","open":801,"high":815,"low":797,"close":809,"volume":578632,"rsi_14":38.01,"sma_20":819.55,"sma_60":837.98,"sma_120":855.88},{"date":"2025-03-21","open":809,"high":811,"low":790,"close":800,"volume":404670,"rsi_14":43.33,"sma_20":814.5,"sma_60":837.28,"sma_120":854.38},{"date":"2025-03-24","open":804,"high":806,"low":789,"close":795,"volume":291453,"rsi_14":47.1,"sma_20":809.45,"sma_60":836.47,"sma_120":852.88},{"date":"2025-03-25","open":800,"high":811,"low":780,"close":782,"volume":630531,"rsi_14":41.5,"sma_20":804.6,"sma_60":835.78,"sma_120":851.38},{"date":"2025-03-26","open":783,"high":795,"low":779,"close":786,"volume":337391,"rsi_14":47.45,"sma_20":800.75,"sma_60":835.68,"sma_120":849.84},{"date":"2025-03-27","open":786,"high":786,"low":766,"close":773,"volume":493469,"rsi_14":43.92,"sma_20":796.35,"sma_60":835.02,"sma_120":848.17},{"date":"2025-03-28","open":770,"high":773,"low":747,"close":749,"volume":710298,"rsi_14":37.79,"sma_20":791.3,"sma_60":834.12,"sma_120":845.96},{"date":"2025-03-31","open":740,"high":745,"low":714,"close":716,"volume":671381,"rsi_14":34.21,"sma_20":786.1,"sma_60":832.9,"sma_120":843.45},{"date":"2025-04-01","open":711,"high":733,"low":711,"close":730,"volume":474216,"rsi_14":34.9,"sma_20":782.45,"sma_60":832.12,"sma_120":841.23},{"date":"2025-04-02","open":739,"high":741,"low":712,"close":712,"volume":581382,"rsi_14":34.9,"sma_20":777.7,"sma_60":830.98,"sma_120":839.09},{"date":"2025-04-03","open":700,"high":708,"low":693,"close":701,"volume":544094,"rsi_14":24.02,"sma_20":773.1,"sma_60":829.42,"sma_120":836.9},{"date":"2025-04-04","open":695,"high":717,"low":683,"close":705,"volume":728164,"rsi_14":21.39,"sma_20":768.8,"sma_60":827.55,"sma_120":834.55},{"date":"2025-04-07","open":675,"high":699,"low":664,"close":664,"volume":943867,"rsi_14":18.14,"sma_20":762.45,"sma_60":824.05,"sma_120":832.07},{"date":"2025-04-08","open":670,"high":682,"low":655,"close":663,"volume":769303,"rsi_14":15.15,"sma_20":756.8,"sma_60":820.67,"sma_120":829.63},{"date":"2025-04-09","open":652,"high":665,"low":627,"close":631,"volume":1099864,"rsi_14":9.91,"sma_20":748.95,"sma_60":816.48,"sma_120":827.02},{"date":"2025-04-10","open":655,"high":720,"low":654,"close":687,"volume":1094124,"rsi_14":29.0,"sma_20":744.8,"sma_60":813.32,"sma_120":824.79},{"date":"2025-04-11","open":670,"high":704,"low":670,"close":704,"volume":455930,"rsi_14":33.81,"sma_20":740.3,"sma_60":810.67,"sma_120":822.75},{"date":"2025-04-14","open":704,"high":722,"low":701,"close":710,"volume":352457,"rsi_14":36.86,"sma_20":735.6,"sma_60":808.35,"sma_120":820.93},{"date":"2025-04-15","open":711,"high":730,"low":707,"close":727,"volume":489209,"rsi_14":39.72,"sma_20":732.25,"sma_60":806.2,"sma_120":819.3},{"date":"2025-04-16","open":722,"high":729,"low":705,"close":717,"volume":655876,"rsi_14":40.14,"sma_20":728.05,"sma_60":804.22,"sma_120":817.79},{"date":"2025-04-17","open":715,"high":723,"low":710,"close":721,"volume":370297,"rsi_14":44.7,"sma_20":723.65,"sma_60":801.85,"sma_120":816.3},{"date":"2025-04-18","open":722,"high":722,"low":709,"close":718,"volume":332739,"rsi_14":50.43,"sma_20":719.55,"sma_60":799.3,"sma_120":814.91},{"date":"2025-04-21","open":723,"high":725,"low":712,"close":719,"volume":236348,"rsi_14":47.51,"sma_20":715.75,"sma_60":796.8,"sma_120":813.53},{"date":"2025-04-22","open":722,"high":726,"low":712,"close":726,"volume":549064,"rsi_14":53.33,"sma_20":712.95,"sma_60":794.57,"sma_120":812.39},{"date":"2025-04-23","open":735,"high":757,"low":727,"close":747,"volume":875022,"rsi_14":60.45,"sma_20":711.0,"sma_60":792.53,"sma_120":811.53},{"date":"2025-04-24","open":760,"high":765,"low":738,"close":750,"volume":648516,"rsi_14":60.27,"sma_20":709.85,"sma_60":790.83,"sma_120":810.39},{"date":"2025-04-25","open":752,"high":790,"low":750,"close":765,"volume":800690,"rsi_14":76.17,"sma_20":710.65,"sma_60":789.58,"sma_120":809.4},{"date":"2025-04-28","open":765,"high":765,"low":750,"close":751,"volume":427848,"rsi_14":71.36,"sma_20":712.4,"sma_60":788.6,"sma_120":808.24},{"date":"2025-04-29","open":755,"high":756,"low":746,"close":746,"volume":262408,"rsi_14":82.12,"sma_20":713.2,"sma_60":787.88,"sma_120":806.92},{"date":"2025-04-30","open":747,"high":747,"low":732,"close":734,"volume":286158,"rsi_14":67.41,"sma_20":714.3,"sma_60":786.83,"sma_120":805.68},{"date":"2025-05-02","open":731,"high":742,"low":720,"close":723,"volume":283127,"rsi_14":57.36,"sma_20":715.4,"sma_60":785.6,"sma_120":804.25},{"date":"2025-05-07","open":719,"high":732,"low":719,"close":723,"volume":232510,"rsi_14":55.28,"sma_20":716.3,"sma_60":783.98,"sma_120":802.69},{"date":"2025-05-08","open":723,"high":741,"low":723,"close":730,"volume":264165,"rsi_14":51.33,"sma_20":719.6,"sma_60":781.67,"sma_120":801.31},{"date":"2025-05-09","open":732,"high":740,"low":714,"close":718,"volume":435896,"rsi_14":50.43,"sma_20":722.35,"sma_60":778.32,"sma_120":799.46},{"date":"2025-05-12","open":721,"high":753,"low":710,"close":748,"volume":580001,"rsi_14":59.57,"sma_20":728.2,"sma_60":775.75,"sma_120":797.93},{"date":"2025-05-13","open":748,"high":762,"low":748,"close":754,"volume":535914,"rsi_14":62.5,"sma_20":731.55,"sma_60":773.85,"sma_120":796.72},{"date":"2025-05-14","open":756,"high":764,"low":746,"close":760,"volume":516810,"rsi_14":63.76,"sma_20":734.35,"sma_60":771.8,"sma_120":796.03},{"date":"2025-05-15","open":760,"high":781,"low":760,"close":773,"volume":612954,"rsi_14":65.16,"sma_20":737.5,"sma_60":769.65,"sma_120":795.71},{"date":"2025-05-16","open":775,"high":778,"low":739,"close":740,"volume":603878,"rsi_14":47.9,"sma_20":738.15,"sma_60":766.78,"sma_120":795.29},{"date":"2025-05-19","open":740,"high":740,"low":721,"close":721,"volume":352836,"rsi_14":42.08,"sma_20":738.35,"sma_60":763.78,"sma_120":794.62},{"date":"2025-05-20","open":722,"high":740,"low":714,"close":715,"volume":509792,"rsi_14":35.63,"sma_20":738.05,"sma_60":760.42,"sma_120":793.75},{"date":"2025-05-21","open":716,"high":729,"low":715,"close":724,"volume":272391,"rsi_14":42.01,"sma_20":738.35,"sma_60":757.47,"sma_120":792.7},{"date":"2025-05-22","open":724,"high":725,"low":712,"close":713,"volume":347535,"rsi_14":40.57,"sma_20":738.05,"sma_60":754.42,"sma_120":791.64},{"date":"2025-05-23","open":714,"high":714,"low":702,"close":704,"volume":368228,"rsi_14":41.28,"sma_20":736.95,"sma_60":751.5,"sma_120":790.62},{"date":"2025-05-26","open":701,"high":727,"low":701,"close":717,"volume":327622,"rsi_14":48.28,"sma_20":735.45,"sma_60":749.07,"sma_120":789.81},{"date":"2025-05-27","open":717,"high":721,"low":709,"close":714,"volume":269042,"rsi_14":47.46,"sma_20":733.65,"sma_60":746.62,"sma_120":788.86},{"date":"2025-05-28","open":721,"high":750,"low":719,"close":745,"volume":691737,"rsi_14":53.73,"sma_20":732.65,"sma_60":744.87,"sma_120":788.08},{"date":"2025-05-29","open":745,"high":761,"low":740,"close":758,"volume":503749,"rsi_14":59.9,"sma_20":733.0,"sma_60":743.83,"sma_120":787.59},{"date":"2025-05-30","open":756,"high":765,"low":740,"close":746,"volume":326003,"rsi_14":49.46,"sma_20":733.0,"sma_60":742.88,"sma_120":787.08},{"date":"2025-06-02","open":743,"high":759,"low":740,"close":759,"volume":547139,"rsi_14":51.31,"sma_20":734.25,"sma_60":742.08,"sma_120":786.88},{"date":"2025-06-04","open":764,"high":780,"low":759,"close":769,"volume":560178,"rsi_14":52.31,"sma_20":736.55,"sma_60":741.68,"sma_120":786.84},{"date":"2025-06-05","open":766,"high":788,"low":766,"close":772,"volume":640029,"rsi_14":49.73,"sma_20":739.0,"sma_60":741.37,"sma_120":786.78},{"date":"2025-06-09","open":775,"high":788,"low":775,"close":783,"volume":391877,"rsi_14":63.19,"sma_20":741.65,"sma_60":741.23,"sma_120":787.08},{"date":"2025-06-10","open":783,"high":790,"low":777,"close":785,"volume":421775,"rsi_14":71.92,"sma_20":745.0,"sma_60":741.38,"sma_120":787.42},{"date":"2025-06-11","open":789,"high":845,"low":785,"close":829,"volume":2122084,"rsi_14":80.98,"sma_20":749.05,"sma_60":742.07,"sma_120":788.31},{"date":"2025-06-12","open":835,"high":840,"low":813,"close":821,"volume":778655,"rsi_14":76.5,"sma_20":752.4,"sma_60":742.92,"sma_120":789.56},{"date":"2025-06-13","open":825,"high":827,"low":789,"close":800,"volume":829108,"rsi_14":72.54,"sma_20":754.4,"sma_60":743.02,"sma_120":790.27},{"date":"2025-06-16","open":799,"high":800,"low":785,"close":795,"volume":356891,"rsi_14":74.07,"sma_20":755.5,"sma_60":742.87,"sma_120":790.41},{"date":"2025-06-17","open":795,"high":816,"low":786,"close":805,"volume":641216,"rsi_14":73.66,"sma_20":758.75,"sma_60":743.05,"sma_120":790.52},{"date":"2025-06-18","open":798,"high":829,"low":797,"close":820,"volume":559960,"rsi_14":76.77,"sma_20":763.7,"sma_60":743.37,"sma_120":790.7},{"date":"2025-06-19","open":820,"high":830,"low":805,"close":805,"volume":389312,"rsi_14":66.48,"sma_20":768.2,"sma_60":743.3,"sma_120":790.64},{"date":"2025-06-20","open":808,"high":819,"low":805,"close":806,"volume":353389,"rsi_14":64.12,"sma_20":772.3,"sma_60":743.4,"sma_120":790.34},{"date":"2025-06-23","open":806,"high":813,"low":780,"close":794,"volume":660556,"rsi_14":64.12,"sma_20":776.35,"sma_60":743.38,"sma_120":789.92},{"date":"2025-06-24","open":803,"high":824,"low":803,"close":814,"volume":508901,"rsi_14":65.54,"sma_20":781.85,"sma_60":743.92,"sma_120":789.85},{"date":"2025-06-25","open":822,"high":844,"low":818,"close":841,"volume":1105266,"rsi_14":68.56,"sma_20":788.05,"sma_60":744.83,"sma_120":790.26},{"date":"2025-06-26","open":845,"high":847,"low":812,"close":821,"volume":487036,"rsi_14":61.61,"sma_20":793.4,"sma_60":745.63,"sma_120":790.33},{"date":"2025-06-27","open":825,"high":825,"low":795,"close":802,"volume":527334,"rsi_14":54.34,"sma_20":796.25,"sma_60":746.52,"sma_120":790.32},{"date":"2025-06-30","open":809,"high":809,"low":790,"close":793,"volume":420991,"rsi_14":51.77,"sma_20":798.0,"sma_60":747.8,"sma_120":790.35},{"date":"2025-07-01","open":793,"high":807,"low":793,"close":800,"volume":375942,"rsi_14":42.33,"sma_20":800.7,"sma_60":748.97,"sma_120":790.54},{"date":"2025-07-02","open":800,"high":803,"low":782,"close":791,"volume":511023,"rsi_14":42.11,"sma_20":802.3,"sma_60":750.28,"sma_120":790.63},{"date":"2025-07-03","open":794,"high":826,"low":794,"close":823,"volume":538968,"rsi_14":55.72,"sma_20":805.0,"sma_60":752.32,"sma_120":790.87},{"date":"2025-07-04","open":823,"high":829,"low":810,"close":811,"volume":273417,"rsi_14":53.85,"sma_20":806.95,"sma_60":754.08,"sma_120":790.82},{"date":"2025-07-07","open":811,"high":811,"low":785,"close":786,"volume":637488,"rsi_14":45.74,"sma_20":807.1,"sma_60":756.12,"sma_120":790.08},{"date":"2025-07-08","open":778,"high":799,"low":778,"close":794,"volume":240919,"rsi_14":43.98,"sma_20":807.55,"sma_60":758.3,"sma_120":789.48},{"date":"2025-07-09","open":796,"high":800,"low":789,"close":790,"volume":226495,"rsi_14":46.34,"sma_20":805.6,"sma_60":760.95,"sma_120":788.72},{"date":"2025-07-10","open":794,"high":806,"low":775,"close":781,"volume":877980,"rsi_14":44.13,"sma_20":803.6,"sma_60":762.52,"sma_120":787.92},{"date":"2025-07-11","open":780,"high":803,"low":780,"close":797,"volume":525734,"rsi_14":50.69,"sma_20":803.45,"sma_60":764.07,"sma_120":787.37},{"date":"2025-07-14","open":800,"high":813,"low":792,"close":804,"volume":352292,"rsi_14":47.55,"sma_20":803.9,"sma_60":765.63,"sma_120":786.99},{"date":"2025-07-15","open":804,"high":810,"low":795,"close":809,"volume":354153,"rsi_14":41.21,"sma_20":804.1,"sma_60":767.0,"sma_120":786.6},{"date":"2025-07-16","open":814,"high":814,"low":795,"close":805,"volume":279465,"rsi_14":45.18,"sma_20":803.35,"sma_60":768.47,"sma_120":786.34},{"date":"2025-07-17","open":804,"high":807,"low":784,"close":805,"volume":376108,"rsi_14":51.02,"sma_20":803.35,"sma_60":769.87,"sma_120":785.86},{"date":"2025-07-18","open":810,"high":810,"low":792,"close":796,"volume":369452,"rsi_14":51.02,"sma_20":802.85,"sma_60":771.17,"sma_120":785.23},{"date":"2025-07-21","open":796,"high":810,"low":795,"close":805,"volume":317454,"rsi_14":51.68,"sma_20":803.4,"sma_60":772.6,"sma_120":784.7},{"date":"2025-07-22","open":800,"high":807,"low":791,"close":791,"volume":386771,"rsi_14":50.0,"sma_20":802.25,"sma_60":773.68,"sma_120":784.12},{"date":"2025-07-23","open":792,"high":795,"low":783,"close":792,"volume":240911,"rsi_14":37.4,"sma_20":799.8,"sma_60":774.43,"sma_120":783.48},{"date":"2025-07-24","open":787,"high":801,"low":781,"close":785,"volume":502197,"rsi_14":38.98,"sma_20":798.0,"sma_60":775.02,"sma_120":782.92},{"date":"2025-07-25","open":785,"high":792,"low":778,"close":785,"volume":386327,"rsi_14":49.46,"sma_20":797.15,"sma_60":775.35,"sma_120":782.47},{"date":"2025-07-28","open":775,"high":793,"low":775,"close":786,"volume":463087,"rsi_14":45.35,"sma_20":796.8,"sma_60":775.93,"sma_120":782.27},{"date":"2025-07-29","open":797,"high":797,"low":760,"close":777,"volume":612379,"rsi_14":42.86,"sma_20":795.65,"sma_60":776.45,"sma_120":782.17},{"date":"2025-07-30","open":781,"high":787,"low":769,"close":777,"volume":325941,"rsi_14":47.56,"sma_20":794.95,"sma_60":777.17,"sma_120":782.0},{"date":"2025-07-31","open":777,"high":786,"low":766,"close":769,"volume":320740,"rsi_14":31.08,"sma_20":792.25,"sma_60":777.93,"sma_120":781.77},{"date":"2025-08-01","open":769,"high":774,"low":741,"close":742,"volume":655640,"rsi_14":17.02,"sma_20":788.8,"sma_60":778.25,"sma_120":781.12},{"date":"2025-08-04","open":732,"high":753,"low":727,"close":749,"volume":237238,"rsi_14":18.75,"sma_20":786.95,"sma_60":778.57,"sma_120":780.12},{"date":"2025-08-05","open":749,"high":766,"low":748,"close":749,"volume":321665,"rsi_14":19.57,"sma_20":784.7,"sma_60":779.08,"sma_120":778.7},{"date":"2025-08-06","open":747,"high":758,"low":739,"close":746,"volume":358022,"rsi_14":18.95,"sma_20":782.5,"sma_60":779.05,"sma_120":777.4},{"date":"2025-08-07","open":748,"high":855,"low":741,"close":760,"volume":1890776,"rsi_14":32.0,"sma_20":781.45,"sma_60":779.15,"sma_120":776.5},{"date":"2025-08-08","open":752,"high":774,"low":746,"close":753,"volume":717140,"rsi_14":23.47,"sma_20":779.25,"sma_60":779.03,"sma_120":775.42},{"date":"2025-08-11","open":753,"high":765,"low":750,"close":754,"volume":440160,"rsi_14":28.24,"sma_20":776.75,"sma_60":778.72,"sma_120":774.18},{"date":"2025-08-12","open":764,"high":770,"low":750,"close":750,"volume":449811,"rsi_14":26.14,"sma_20":773.8,"sma_60":778.88,"sma_120":772.83},{"date":"2025-08-13","open":754,"high":805,"low":754,"close":788,"volume":1308161,"rsi_14":51.26,"sma_20":772.95,"sma_60":780.0,"sma_120":771.89},{"date":"2025-08-14","open":791,"high":803,"low":778,"close":782,"volume":547649,"rsi_14":48.8,"sma_20":771.8,"sma_60":781.12,"sma_120":770.77},{"date":"2025-08-18","open":777,"high":782,"low":759,"close":760,"volume":361452,"rsi_14":41.1,"sma_20":770.0,"sma_60":781.72,"sma_120":769.59},{"date":"2025-08-19","open":752,"high":770,"low":740,"close":743,"volume":557785,"rsi_14":38.96,"sma_20":766.9,"sma_60":782.22,"sma_120":768.32},{"date":"2025-08-20","open":743,"high":743,"low":718,"close":724,"volume":712545,"rsi_14":34.68,"sma_20":763.55,"sma_60":782.55,"sma_120":767.02},{"date":"2025-08-21","open":725,"high":740,"low":722,"close":724,"volume":292443,"rsi_14":36.36,"sma_20":760.15,"sma_60":782.67,"sma_120":765.87},{"date":"2025-08-22","open":718,"high":730,"low":718,"close":722,"volume":304277,"rsi_14":42.86,"sma_20":757.0,"sma_60":782.8,"sma_120":764.71},{"date":"2025-08-25","open":731,"high":737,"low":711,"close":713,"volume":711557,"rsi_14":37.32,"sma_20":753.4,"sma_60":782.27,"sma_120":763.57},{"date":"2025-08-26","open":714,"high":716,"low":700,"close":705,"volume":449410,"rsi_14":35.33,"sma_20":749.35,"sma_60":781.38,"sma_120":762.61},{"date":"2025-08-27","open":705,"high":712,"low":701,"close":706,"volume":325306,"rsi_14":36.49,"sma_20":745.8,"sma_60":780.72,"sma_120":761.8},{"date":"2025-08-28","open":707,"high":711,"low":700,"close":700,"volume":470180,"rsi_14":28.57,"sma_20":741.95,"sma_60":779.73,"sma_120":760.91},{"date":"2025-08-29","open":701,"high":705,"low":696,"close":697,"volume":494429,"rsi_14":29.41,"sma_20":738.35,"sma_60":778.53,"sma_120":760.11},{"date":"2025-09-01","open":696,"high":697,"low":678,"close":682,"volume":739894,"rsi_14":26.0,"sma_20":735.35,"sma_60":777.03,"sma_120":759.2},{"date":"2025-09-02","open":678,"high":688,"low":676,"close":682,"volume":394788,"rsi_14":26.71,"sma_20":732.0,"sma_60":775.35,"sma_120":758.29},{"date":"2025-09-03","open":680,"high":700,"low":676,"close":698,"volume":358497,"rsi_14":13.71,"sma_20":729.45,"sma_60":773.9,"sma_120":757.64},{"date":"2025-09-04","open":699,"high":717,"low":699,"close":699,"volume":467864,"rsi_14":15.13,"sma_20":727.1,"sma_60":771.73,"sma_120":756.9},{"date":"2025-09-05","open":711,"high":717,"low":700,"close":711,"volume":404419,"rsi_14":27.52,"sma_20":724.65,"sma_60":769.9,"sma_120":756.41},{"date":"2025-09-08","open":712,"high":723,"low":709,"close":709,"volume":328141,"rsi_14":31.91,"sma_20":722.45,"sma_60":768.38,"sma_120":755.7},{"date":"2025-09-09","open":709,"high":723,"low":700,"close":720,"volume":531743,"rsi_14":47.67,"sma_20":720.75,"sma_60":767.13,"sma_120":755.0},{"date":"2025-09-10","open":720,"high":735,"low":720,"close":734,"volume":527192,"rsi_14":55.0,"sma_20":719.95,"sma_60":765.95,"sma_120":754.5},{"date":"2025-09-11","open":739,"high":764,"low":738,"close":754,"volume":1029977,"rsi_14":63.56,"sma_20":718.25,"sma_60":764.85,"sma_120":754.11},{"date":"2025-09-12","open":754,"high":790,"low":754,"close":777,"volume":1534533,"rsi_14":74.24,"sma_20":718.0,"sma_60":764.38,"sma_120":753.84},{"date":"2025-09-15","open":779,"high":795,"low":770,"close":793,"volume":1221865,"rsi_14":81.43,"sma_20":719.65,"sma_60":764.17,"sma_120":753.78},{"date":"2025-09-16","open":793,"high":802,"low":784,"close":800,"volume":910947,"rsi_14":82.19,"sma_20":722.5,"sma_60":764.27,"sma_120":753.83},{"date":"2025-09-17","open":800,"high":803,"low":783,"close":799,"volume":921146,"rsi_14":85.11,"sma_20":726.25,"sma_60":764.02,"sma_120":753.97},{"date":"2025-09-18","open":799,"high":833,"low":794,"close":827,"volume":1882153,"rsi_14":89.16,"sma_20":731.4,"sma_60":763.78,"sma_120":754.31},{"date":"2025-09-19","open":844,"high":847,"low":815,"close":841,"volume":1593259,"rsi_14":98.18,"sma_20":737.35,"sma_60":764.12,"sma_120":754.88},{"date":"2025-09-22","open":846,"high":877,"low":846,"close":853,"volume":2310399,"rsi_14":98.31,"sma_20":744.35,"sma_60":764.97,"sma_120":755.74},{"date":"2025-09-23","open":855,"high":880,"low":842,"close":853,"volume":1669118,"rsi_14":98.14,"sma_20":751.75,"sma_60":765.97,"sma_120":756.88},{"date":"2025-09-24","open":852,"high":856,"low":829,"close":846,"volume":1253349,"rsi_14":94.01,"sma_20":758.75,"sma_60":766.73,"sma_120":757.85},{"date":"2025-09-25","open":845,"high":855,"low":838,"close":840,"volume":616057,"rsi_14":90.06,"sma_20":765.75,"sma_60":767.55,"sma_120":758.92},{"date":"2025-09-26","open":832,"high":840,"low":805,"close":823,"volume":884046,"rsi_14":82.39,"sma_20":772.05,"sma_60":767.55,"sma_120":759.93},{"date":"2025-09-29","open":818,"high":843,"low":816,"close":822,"volume":586377,"rsi_14":80.72,"sma_20":779.05,"sma_60":767.73,"sma_120":760.91},{"date":"2025-09-30","open":822,"high":832,"low":803,"close":807,"volume":836795,"rsi_14":71.86,"sma_20":785.3,"sma_60":768.08,"sma_120":762.1},{"date":"2025-10-01","open":808,"high":825,"low":803,"close":804,"volume":418556,"rsi_14":66.67,"sma_20":790.6,"sma_60":768.25,"sma_120":763.27},{"date":"2025-10-02","open":810,"high":842,"low":808,"close":826,"volume":1182737,"rsi_14":66.44,"sma_20":796.95,"sma_60":768.85,"sma_120":764.9},{"date":"2025-10-10","open":838,"high":942,"low":838,"close":917,"volume":7961056,"rsi_14":77.68,"sma_20":807.25,"sma_60":771.12,"sma_120":766.82},{"date":"2025-10-13","open":900,"high":937,"low":878,"close":917,"volume":2589514,"rsi_14":76.96,"sma_20":817.65,"sma_60":773.12,"sma_120":768.59},{"date":"2025-10-14","open":926,"high":927,"low":849,"close":855,"volume":2968352,"rsi_14":60.07,"sma_20":824.4,"sma_60":773.97,"sma_120":769.8},{"date":"2025-10-15","open":856,"high":880,"low":845,"close":877,"volume":1365653,"rsi_14":59.19,"sma_20":831.55,"sma_60":775.1,"sma_120":771.05},{"date":"2025-10-16","open":875,"high":881,"low":856,"close":857,"volume":1228934,"rsi_14":52.88,"sma_20":836.7,"sma_60":775.97,"sma_120":772.22},{"date":"2025-10-17","open":858,"high":912,"low":850,"close":851,"volume":2120345,"rsi_14":49.63,"sma_20":840.4,"sma_60":776.73,"sma_120":773.3},{"date":"2025-10-20","open":851,"high":865,"low":833,"close":843,"volume":1026611,"rsi_14":48.21,"sma_20":842.9,"sma_60":777.52,"sma_120":774.34},{"date":"2025-10-21","open":843,"high":860,"low":830,"close":830,"volume":1236065,"rsi_14":47.2,"sma_20":844.4,"sma_60":777.93,"sma_120":775.27},{"date":"2025-10-22","open":830,"high":850,"low":817,"close":835,"volume":1013451,"rsi_14":49.12,"sma_20":846.2,"sma_60":778.67,"sma_120":776.17},{"date":"2025-10-23","open":827,"high":836,"low":816,"close":819,"volume":744934,"rsi_14":49.3,"sma_20":845.8,"sma_60":779.12,"sma_120":776.77},{"date":"2025-10-24","open":830,"high":856,"low":828,"close":842,"volume":1052112,"rsi_14":53.27,"sma_20":845.85,"sma_60":780.07,"sma_120":777.54},{"date":"2025-10-27","open":843,"high":854,"low":829,"close":830,"volume":1126674,"rsi_14":53.8,"sma_20":844.7,"sma_60":780.82,"sma_120":778.08},{"date":"2025-10-28","open":830,"high":835,"low":809,"close":815,"volume":1070011,"rsi_14":51.75,"sma_20":842.8,"sma_60":781.3,"sma_120":778.62},{"date":"2025-10-29","open":816,"high":821,"low":797,"close":806,"volume":946550,"rsi_14":46.69,"sma_20":840.8,"sma_60":781.78,"sma_120":779.12},{"date":"2025-10-30","open":808,"high":821,"low":792,"close":794,"volume":975036,"rsi_14":22.42,"sma_20":838.5,"sma_60":782.07,"sma_120":779.62},{"date":"2025-10-31","open":794,"high":799,"low":775,"close":777,"volume":1102205,"rsi_14":20.83,"sma_20":836.2,"sma_60":782.2,"sma_120":780.07},{"date":"2025-11-03","open":777,"high":782,"low":757,"close":757,"volume":1246604,"rsi_14":25.25,"sma_20":832.95,"sma_60":782.45,"sma_120":780.35},{"date":"2025-11-04","open":760,"high":770,"low":738,"close":750,"volume":955802,"rsi_14":15.3,"sma_20":830.1,"sma_60":782.47,"sma_120":780.52},{"date":"2025-11-05","open":749,"high":750,"low":710,"close":732,"volume":1160243,"rsi_14":15.47,"sma_20":826.5,"sma_60":782.18,"sma_120":780.63},{"date":"2025-11-06","open":745,"high":772,"low":733,"close":754,"volume":623314,"rsi_14":25.38,"sma_20":822.9,"sma_60":782.32,"sma_120":780.68},{"date":"2025-11-07","open":754,"high":754,"low":715,"close":723,"volume":764663,"rsi_14":22.73,"sma_20":813.2,"sma_60":781.7,"sma_120":780.42},{"date":"2025-11-10","open":724,"high":744,"low":721,"close":739,"volume":564310,"rsi_14":29.6,"sma_20":804.3,"sma_60":781.47,"sma_120":780.25},{"date":"2025-11-11","open":740,"high":779,"low":738,"close":748,"volume":745462,"rsi_14":30.84,"sma_20":798.95,"sma_60":781.37,"sma_120":780.04},{"date":"2025-11-12","open":747,"high":765,"low":738,"close":765,"volume":539629,"rsi_14":38.16,"sma_20":793.35,"sma_60":781.62,"sma_120":780.25},{"date":"2025-11-13","open":767,"high":767,"low":740,"close":749,"volume":691208,"rsi_14":28.96,"sma_20":787.95,"sma_60":780.97,"sma_120":780.48},{"date":"2025-11-14","open":747,"high":748,"low":722,"close":724,"volume":733088,"rsi_14":27.35,"sma_20":781.6,"sma_60":780.0,"sma_120":780.56},{"date":"2025-11-17","open":725,"high":732,"low":709,"close":711,"volume":735266,"rsi_14":27.59,"sma_20":775.0,"sma_60":779.18,"sma_120":780.45},{"date":"2025-11-18","open":717,"high":742,"low":700,"close":702,"volume":1060292,"rsi_14":27.59,"sma_20":768.6,"sma_60":778.5,"sma_120":780.36},{"date":"2025-11-19","open":699,"high":707,"low":685,"close":691,"volume":629884,"rsi_14":27.71,"sma_20":761.4,"sma_60":777.95,"sma_120":780.25},{"date":"2025-11-20","open":693,"high":718,"low":693,"close":712,"volume":483548,"rsi_14":36.17,"sma_20":756.05,"sma_60":777.75,"sma_120":780.21},{"date":"2025-11-21","open":705,"high":706,"low":685,"close":691,"volume":1009134,"rsi_14":36.02,"sma_20":748.5,"sma_60":777.23,"sma_120":780.02},{"date":"2025-11-24","open":692,"high":692,"low":665,"close":668,"volume":1076355,"rsi_14":33.73,"sma_20":740.4,"sma_60":776.48,"sma_120":779.38},{"date":"2025-11-25","open":671,"high":693,"low":671,"close":691,"volume":531529,"rsi_14":42.02,"sma_20":734.2,"sma_60":776.25,"sma_120":778.82},{"date":"2025-11-26","open":692,"high":700,"low":690,"close":699,"volume":358721,"rsi_14":38.68,"sma_20":728.85,"sma_60":776.13,"sma_120":778.42},{"date":"2025-11-27","open":700,"high":708,"low":694,"close":698,"volume":347853,"rsi_14":44.13,"sma_20":724.05,"sma_60":776.1,"sma_120":777.92},{"date":"2025-11-28","open":698,"high":712,"low":696,"close":710,"volume":343781,"rsi_14":43.06,"sma_20":720.7,"sma_60":776.32,"sma_120":777.42},{"date":"2026-01-16","open":687,"high":698,"low":677,"close":678,"volume":763669,"rsi_14":34.91,"sma_20":716.75,"sma_60":776.25,"sma_120":776.64},{"date":"2026-01-30","open":810,"high":821,"low":787,"close":799,"volume":2379754,"rsi_14":55.06,"sma_20":719.2,"sma_60":778.2,"sma_120":776.77},{"date":"2026-02-02","open":797,"high":798,"low":757,"close":762,"volume":1796612,"rsi_14":51.82,"sma_20":720.7,"sma_60":779.27,"sma_120":776.58},{"date":"2026-02-03","open":775,"high":789,"low":765,"close":779,"volume":1203548,"rsi_14":57.88,"sma_20":721.95,"sma_60":780.6,"sma_120":776.17},{"date":"2026-02-04","open":782,"high":800,"low":774,"close":800,"volume":1730514,"rsi_14":55.19,"sma_20":719.25,"sma_60":778.22,"sma_120":776.78},{"date":"2026-02-05","open":799,"high":818,"low":781,"close":783,"volume":1469003,"rsi_14":55.03,"sma_20":721.8,"sma_60":779.63,"sma_120":776.77},{"date":"2026-02-06","open":768,"high":782,"low":736,"close":755,"volume":1431854,"rsi_14":54.55,"sma_20":721.85,"sma_60":780.57,"sma_120":776.15},{"date":"2026-02-09","open":756,"high":803,"low":756,"close":758,"volume":1841144,"rsi_14":57.1,"sma_20":723.6,"sma_60":781.35,"sma_120":775.62},{"date":"2026-02-10","open":760,"high":773,"low":746,"close":767,"volume":1605816,"rsi_14":59.82,"sma_20":725.0,"sma_60":782.32,"sma_120":775.35},{"date":"2026-02-11","open":768,"high":771,"low":752,"close":757,"volume":996773,"rsi_14":60.0,"sma_20":725.45,"sma_60":782.93,"sma_120":775.03},{"date":"2026-02-12","open":764,"high":785,"low":738,"close":738,"volume":1901309,"rsi_14":53.96,"sma_20":724.1,"sma_60":783.0,"sma_120":774.48},{"date":"2026-02-13","open":727,"high":728,"low":680,"close":686,"volume":4430463,"rsi_14":49.3,"sma_20":720.95,"sma_60":781.87,"sma_120":773.36},{"date":"2026-02-19","open":705,"high":727,"low":701,"close":723,"volume":2145006,"rsi_14":57.37,"sma_20":720.9,"sma_60":780.97,"sma_120":772.67},{"date":"2026-02-20","open":721,"high":736,"low":712,"close":729,"volume":1737865,"rsi_14":55.34,"sma_20":721.8,"sma_60":779.9,"sma_120":772.03},{"date":"2026-02-23","open":3650,"high":4200,"low":3650,"close":3955,"volume":2105678,"rsi_14":61.22,"sma_20":726.25,"sma_60":779.75,"sma_120":772.01},{"date":"2026-02-24","open":4000,"high":5140,"low":4000,"close":5140,"volume":10969340,"rsi_14":75.54,"sma_20":743.1,"sma_60":783.57,"sma_120":773.79},{"date":"2026-02-25","open":6050,"high":6650,"low":5900,"close":5950,"volume":13010897,"rsi_14":97.68,"sma_20":1383.3,"sma_60":986.77,"sma_120":876.37},{"date":"2026-02-26","open":5700,"high":6955,"low":5455,"close":6250,"volume":8901758,"rsi_14":84.71,"sma_20":794.95,"sma_60":796.43,"sma_120":780.27},{"date":"2026-02-27","open":6190,"high":6545,"low":6190,"close":6525,"volume":1163849,"rsi_14":97.89,"sma_20":1952.2,"sma_60":1171.58,"sma_120":969.57},{"date":"2026-03-03","open":6325,"high":6565,"low":6325,"close":6410,"volume":1127726,"rsi_14":96.31,"sma_20":2237.2,"sma_60":1264.7,"sma_120":1016.12},{"date":"2026-03-04","open":6305,"high":6400,"low":5750,"close":5750,"volume":1296084,"rsi_14":87.24,"sma_20":2490.8,"sma_60":1346.83,"sma_120":1057.28},{"date":"2026-03-05","open":6420,"high":7475,"low":5970,"close":7120,"volume":4508831,"rsi_14":89.4,"sma_20":2806.85,"sma_60":1452.05,"sma_120":1110.07},{"date":"2026-03-06","open":6925,"high":7145,"low":6480,"close":6990,"volume":2615709,"rsi_14":87.97,"sma_20":3118.25,"sma_60":1555.15,"sma_120":1161.7},{"date":"2026-03-09","open":6780,"high":7475,"low":6655,"close":7300,"volume":1884937,"rsi_14":88.51,"sma_20":3444.3,"sma_60":1663.05,"sma_120":1215.95},{"date":"2026-03-10","open":7625,"high":7785,"low":7500,"close":7605,"volume":1552480,"rsi_14":89.1,"sma_20":3784.55,"sma_60":1774.52,"sma_120":1272.82},{"date":"2026-03-11","open":6925,"high":7700,"low":6720,"close":7400,"volume":3475741,"rsi_14":87.58,"sma_20":4115.4,"sma_60":1882.57,"sma_120":1327.84},{"date":"2026-03-12","open":7400,"high":7400,"low":6925,"close":6975,"volume":1256486,"rsi_14":83.53,"sma_20":4426.4,"sma_60":1984.57,"sma_120":1379.27},{"date":"2026-03-13","open":6845,"high":7235,"low":6555,"close":6945,"volume":1042717,"rsi_14":83.25,"sma_20":4735.75,"sma_60":2085.7,"sma_120":1430.4},{"date":"2026-03-16","open":6900,"high":7255,"low":6795,"close":7255,"volume":910649,"rsi_14":75.66,"sma_20":1157.35,"sma_60":895.55,"sma_120":834.33},{"date":"2026-03-17","open":7455,"high":7540,"low":6965,"close":7080,"volume":1089514,"rsi_14":67.9,"sma_20":1190.3,"sma_60":904.9,"sma_120":839.43},{"date":"2026-03-18","open":7090,"high":7270,"low":6925,"close":7105,"volume":961159,"rsi_14":62.46,"sma_20":1224.45,"sma_60":913.97,"sma_120":844.53},{"date":"2026-03-19","open":6990,"high":7120,"low":6600,"close":6625,"volume":1273132,"rsi_14":53.89,"sma_20":1256.4,"sma_60":921.77,"sma_120":848.87},{"date":"2026-03-20","open":6605,"high":7455,"low":6325,"close":7035,"volume":4436266,"rsi_14":55.15,"sma_20":1290.6,"sma_60":931.03,"sma_120":853.88},{"date":"2026-03-23","open":7045,"high":8980,"low":7035,"close":8525,"volume":13867173,"rsi_14":66.72,"sma_20":1339.4,"sma_60":945.4,"sma_120":861.46},{"date":"2026-03-24","open":8870,"high":10150,"low":8360,"close":8945,"volume":12230859,"rsi_14":76.25,"sma_20":1389.3,"sma_60":961.38,"sma_120":869.66},{"date":"2026-03-25","open":9185,"high":9730,"low":8555,"close":8775,"volume":3906777,"rsi_14":66.94,"sma_20":1425.65,"sma_60":976.72,"sma_120":877.69},{"date":"2026-03-26","open":8775,"high":9600,"low":8600,"close":8870,"volume":3992955,"rsi_14":69.38,"sma_20":1454.85,"sma_60":992.63,"sma_120":885.88},{"date":"2026-03-27","open":8870,"high":9345,"low":8540,"close":9015,"volume":2656964,"rsi_14":68.3,"sma_20":1482.5,"sma_60":1008.65,"sma_120":894.36},{"date":"2026-03-30","open":9015,"high":10450,"low":9015,"close":9585,"volume":8535786,"rsi_14":70.0,"sma_20":1513.1,"sma_60":1026.77,"sma_120":903.79},{"date":"2026-03-31","open":9580,"high":9580,"low":8060,"close":8075,"volume":3381798,"rsi_14":55.4,"sma_20":1529.75,"sma_60":1040.1,"sma_120":910.7},{"date":"2026-04-01","open":8470,"high":8950,"low":8385,"close":8420,"volume":1930139,"rsi_14":61.7,"sma_20":1556.45,"sma_60":1054.73,"sma_120":918.26},{"date":"2026-04-02","open":8540,"high":8915,"low":7600,"close":7825,"volume":2216012,"rsi_14":56.53,"sma_20":1563.5,"sma_60":1067.58,"sma_120":924.83},{"date":"2026-04-03","open":8070,"high":8305,"low":7805,"close":7900,"volume":1201120,"rsi_14":54.96,"sma_20":1572.6,"sma_60":1080.97,"sma_120":931.58},{"date":"2026-04-06","open":7900,"high":8325,"low":7300,"close":7475,"volume":2949203,"rsi_14":52.92,"sma_20":1574.35,"sma_60":1093.27,"sma_120":937.86},{"date":"2026-04-07","open":7585,"high":7745,"low":6650,"close":6755,"volume":2142451,"rsi_14":47.65,"sma_20":1565.85,"sma_60":1103.28,"sma_120":942.88},{"date":"2026-04-08","open":7110,"high":7460,"low":6995,"close":7330,"volume":1877614,"rsi_14":54.67,"sma_20":1565.15,"sma_60":1115.52,"sma_120":948.85},{"date":"2026-04-09","open":7330,"high":7960,"low":7045,"close":7220,"volume":1983062,"rsi_14":51.28,"sma_20":1567.6,"sma_60":1127.02,"sma_120":954.67},{"date":"2026-04-10","open":7270,"high":7645,"low":7085,"close":7200,"volume":1270179,"rsi_14":38.53,"sma_20":1570.15,"sma_60":1138.97,"sma_120":960.33},{"date":"2026-04-13","open":7055,"high":7295,"low":6880,"close":6975,"volume":1105561,"rsi_14":32.35,"sma_20":1567.35,"sma_60":1149.9,"sma_120":965.68},{"date":"2026-04-14","open":7095,"high":7295,"low":6850,"close":6890,"volume":1293776,"rsi_14":32.85,"sma_20":1565.45,"sma_60":1160.4,"sma_120":970.88},{"date":"2026-04-15","open":6900,"high":7010,"low":6535,"close":6855,"volume":2241171,"rsi_14":31.46,"sma_20":1562.95,"sma_60":1170.5,"sma_120":976.06},{"date":"2026-04-16","open":6925,"high":6955,"low":6535,"close":6540,"volume":1321120,"rsi_14":27.92,"sma_20":1562.1,"sma_60":1179.82,"sma_120":980.39},{"date":"2026-04-17","open":6640,"high":6645,"low":6445,"close":6500,"volume":1040916,"rsi_14":19.61,"sma_20":1556.75,"sma_60":1189.42,"sma_120":984.71},{"date":"2026-04-20","open":6500,"high":6540,"low":6105,"close":6115,"volume":1836943,"rsi_14":25.19,"sma_20":1532.65,"sma_60":1197.95,"sma_120":988.57},{"date":"2026-04-21","open":6280,"high":7475,"low":6280,"close":7090,"volume":9949761,"rsi_14":35.48,"sma_20":1514.1,"sma_60":1209.88,"sma_120":994.19},{"date":"2026-04-22","open":7250,"high":9215,"low":7190,"close":9215,"volume":16563271,"rsi_14":61.37,"sma_20":1518.5,"sma_60":1229.08,"sma_120":1003.52},{"date":"2026-04-23","open":10100,"high":10400,"low":7775,"close":8005,"volume":15642803,"rsi_14":50.72,"sma_20":1509.85,"sma_60":1243.9,"sma_120":1010.83},{"date":"2026-04-24","open":8315,"high":9720,"low":8300,"close":9355,"volume":29493428,"rsi_14":61.51,"sma_20":1513.25,"sma_60":1263.57,"sma_120":1020.4},{"date":"2026-04-27","open":9360,"high":10250,"low":9020,"close":9190,"volume":14053390,"rsi_14":65.99,"sma_20":1509.3,"sma_60":1283.07,"sma_120":1029.78},{"date":"2026-04-28","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":63.21,"sma_20":1520.45,"sma_60":1302.18,"sma_120":1039.22},{"date":"2026-04-29","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":64.21,"sma_20":1528.15,"sma_60":1321.17,"sma_120":1048.65},{"date":"2026-04-30","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":67.42,"sma_20":1526.4,"sma_60":1553.05,"sma_120":1257.03},{"date":"2026-05-04","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":66.57,"sma_20":1554.7,"sma_60":1360.65,"sma_120":1069.96},{"date":"2026-05-06","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":67.42,"sma_20":1571.85,"sma_60":1378.3,"sma_120":1079.45},{"date":"2026-05-07","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":67.78,"sma_20":1596.2,"sma_60":1395.6,"sma_120":1088.84},{"date":"2026-05-08","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":71.2,"sma_20":1614.8,"sma_60":1413.18,"sma_120":1098.25},{"date":"2026-05-11","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":71.66,"sma_20":1634.5,"sma_60":1431.23,"sma_120":1107.57},{"date":"2026-05-12","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":76.39,"sma_20":1654.4,"sma_60":1449.23,"sma_120":1116.77},{"date":"2026-05-13","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":71.65,"sma_20":1676.55,"sma_60":1467.08,"sma_120":1125.8},{"date":"2026-05-14","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":49.54,"sma_20":1699.55,"sma_60":1485.1,"sma_120":1134.64},{"date":"2026-05-15","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":89.11,"sma_20":1722.9,"sma_60":1503.43,"sma_120":1143.35},{"date":"2026-05-18","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":0.0,"sma_20":1749.4,"sma_60":1522.63,"sma_120":1152.0},{"date":"2026-05-19","open":9190,"high":9190,"low":9190,"close":9190,"volume":0,"rsi_14":100.0,"sma_20":8881.5,"sma_60":7657.48,"sma_120":4218.79},{"date":"2026-05-20","open":8440,"high":8770,"low":6440,"close":6440,"volume":5721192,"rsi_14":72.78,"sma_20":2404.75,"sma_60":1758.93,"sma_120":1268.7},{"date":"2026-05-21","open":6450,"high":6850,"low":5460,"close":5830,"volume":5299081,"rsi_14":68.63,"sma_20":2625.35,"sma_60":1842.92,"sma_120":1310.28},{"date":"2026-05-22","open":5880,"high":7350,"low":5630,"close":6790,"volume":5415008,"rsi_14":22.22,"sma_20":8713.5,"sma_60":7811.42,"sma_120":4356.62},{"date":"2026-05-26","open":6870,"high":6900,"low":6050,"close":6170,"volume":3009216,"rsi_14":19.43,"sma_20":8621.75,"sma_60":7815.08,"sma_120":4400.93},{"date":"2026-05-27","open":6270,"high":6320,"low":5200,"close":5210,"volume":2659500,"rsi_14":16.27,"sma_20":8414.5,"sma_60":7797.75,"sma_120":4437.29},{"date":"2026-05-28","open":5210,"high":5680,"low":4985,"close":5150,"volume":1617033,"rsi_14":16.11,"sma_20":8212.5,"sma_60":7774.83,"sma_120":4473.21},{"date":"2026-05-29","open":5270,"high":5270,"low":4655,"close":4965,"volume":1802227,"rsi_14":15.62,"sma_20":8001.25,"sma_60":7750.75,"sma_120":4507.73},{"date":"2026-06-01","open":4920,"high":4980,"low":4525,"close":4950,"volume":1434491,"rsi_14":15.58,"sma_20":7789.25,"sma_60":7737.42,"sma_120":4542.12},{"date":"2026-06-02","open":4950,"high":5420,"low":4510,"close":4775,"volume":1772903,"rsi_14":15.15,"sma_20":7568.5,"sma_60":7698.33,"sma_120":4575.19},{"date":"2026-06-04","open":4785,"high":5260,"low":4785,"close":5140,"volume":1070434,"rsi_14":19.78,"sma_20":7366.0,"sma_60":7667.5,"sma_120":4611.32},{"date":"2026-06-05","open":5060,"high":6500,"low":4970,"close":5350,"volume":6810950,"rsi_14":22.21,"sma_20":7174.0,"sma_60":7635.0,"sma_120":4649.02},{"date":"2026-06-08","open":4600,"high":5010,"low":4500,"close":4530,"volume":1229881,"rsi_14":19.86,"sma_20":6941.0,"sma_60":7583.75,"sma_120":4679.13},{"date":"2026-06-09","open":4665,"high":4980,"low":4320,"close":4330,"volume":1101353,"rsi_14":19.36,"sma_20":6698.0,"sma_60":7532.58,"sma_120":4707.57},{"date":"2026-06-10","open":4325,"high":4400,"low":4000,"close":4155,"volume":1002837,"rsi_14":18.94,"sma_20":6446.25,"sma_60":7485.58,"sma_120":4735.07},{"date":"2026-06-11","open":4065,"high":4140,"low":3925,"close":4010,"volume":721883,"rsi_14":27.91,"sma_20":6187.25,"sma_60":7436.67,"sma_120":4761.18},{"date":"2026-06-12","open":4210,"high":4430,"low":4165,"close":4235,"volume":926667,"rsi_14":34.41,"sma_20":5939.5,"sma_60":7386.33,"sma_120":4789.33},{"date":"2026-06-15","open":4355,"high":4390,"low":4150,"close":4335,"volume":730900,"rsi_14":21.15,"sma_20":5696.75,"sma_60":7340.58,"sma_120":4818.37},{"date":"2026-06-16","open":4335,"high":4460,"low":4110,"close":4180,"volume":644403,"rsi_14":23.75,"sma_20":5446.25,"sma_60":7291.83,"sma_120":4846.18},{"date":"2026-06-17","open":4180,"high":4212,"low":4035,"close":4045,"volume":523727,"rsi_14":16.62,"sma_20":4461.5,"sma_60":6814.08,"sma_120":5040.74},{"date":"2026-06-18","open":4030,"high":4065,"low":3840,"close":3875,"volume":489784,"rsi_14":29.27,"sma_20":4923.25,"sma_60":7196.17,"sma_120":4898.3},{"date":"2026-06-19","open":3875,"high":3955,"low":3530,"close":3610,"volume":798479,"rsi_14":28.53,"sma_20":4781.75,"sma_60":7114.25,"sma_120":4921.56},{"date":"2026-06-22","open":3580,"high":3675,"low":3495,"close":3585,"volume":524085,"rsi_14":28.44,"sma_20":4669.5,"sma_60":7024.92,"sma_120":4944.42},{"date":"2026-06-23","open":3585,"high":4380,"low":3360,"close":4020,"volume":3360336,"rsi_14":38.98,"sma_20":4531.0,"sma_60":6945.67,"sma_120":4971.0},{"date":"2026-06-24","open":4020,"high":4990,"low":3880,"close":3950,"volume":2932135,"rsi_14":30.99,"sma_20":4420.0,"sma_60":6863.67,"sma_120":4997.12},{"date":"2026-06-25","open":4000,"high":4170,"low":3590,"close":3600,"volume":602042,"rsi_14":23.24,"sma_20":4339.5,"sma_60":6773.42,"sma_120":5020.41},{"date":"2026-06-26","open":3600,"high":3825,"low":3445,"close":3515,"volume":652786,"rsi_14":29.98,"sma_20":4257.75,"sma_60":6672.25,"sma_120":5043.08},{"date":"2026-06-29","open":3510,"high":3745,"low":3510,"close":3635,"volume":369906,"rsi_14":35.85,"sma_20":4191.25,"sma_60":6598.25,"sma_120":5066.9},{"date":"2026-06-30","open":3605,"high":3700,"low":3545,"close":3545,"volume":331147,"rsi_14":37.13,"sma_20":4121.0,"sma_60":6517.0,"sma_120":5090.13},{"date":"2026-07-01","open":3510,"high":3722,"low":3480,"close":3580,"volume":481783,"rsi_14":40.49,"sma_20":4061.25,"sma_60":6446.25,"sma_120":5113.72},{"date":"2026-07-02","open":3500,"high":3595,"low":3240,"close":3400,"volume":375944,"rsi_14":31.15,"sma_20":3974.25,"sma_60":6371.25,"sma_120":5135.95},{"date":"2026-07-03","open":3400,"high":3480,"low":3265,"close":3460,"volume":335222,"rsi_14":29.89,"sma_20":3879.75,"sma_60":6304.33,"sma_120":5158.5},{"date":"2026-07-06","open":3480,"high":3510,"low":3395,"close":3430,"volume":227570,"rsi_14":31.71,"sma_20":3824.75,"sma_60":6248.92,"sma_120":5181.06},{"date":"2026-07-07","open":3425,"high":3435,"low":3200,"close":3285,"volume":334113,"rsi_14":31.55,"sma_20":3772.5,"sma_60":6181.5,"sma_120":5202.27},{"date":"2026-07-08","open":3200,"high":3335,"low":3100,"close":3100,"volume":277329,"rsi_14":31.33,"sma_20":3719.75,"sma_60":6112.83,"sma_120":5221.88},{"date":"2026-07-09","open":3100,"high":3215,"low":3085,"close":3120,"volume":302026,"rsi_14":36.61,"sma_20":3675.25,"sma_60":6044.83,"sma_120":5241.5},{"date":"2026-07-10","open":3210,"high":3300,"low":3185,"close":3230,"volume":271955,"rsi_14":40.73,"sma_20":3625.0,"sma_60":5982.42,"sma_120":5262.18},{"date":"2026-07-13","open":3200,"high":3350,"low":2855,"close":2900,"volume":494895,"rsi_14":19.06,"sma_20":3553.25,"sma_60":5915.92,"sma_120":5280.31},{"date":"2026-07-14","open":2900,"high":2900,"low":2695,"close":2840,"volume":386695,"rsi_14":19.17,"sma_20":3486.25,"sma_60":5849.0,"sma_120":5298.05},{"date":"2026-07-15","open":2870,"high":2965,"low":2850,"close":2885,"volume":376804,"rsi_14":26.09,"sma_20":3428.25,"sma_60":5788.08,"sma_120":5316.24},{"date":"2026-07-16","open":2860,"high":2875,"low":2595,"close":2710,"volume":506634,"rsi_14":24.61,"sma_20":3370.0,"sma_60":5724.92,"sma_120":5333.07},{"date":"2026-07-20","open":2630,"high":2650,"low":2405,"close":2510,"volume":429660,"rsi_14":16.22,"sma_20":3315.0,"sma_60":5664.83,"sma_120":5348.05},{"date":"2026-07-21","open":2510,"high":2645,"low":2405,"close":2645,"volume":349356,"rsi_14":23.68,"sma_20":3268.0,"sma_60":5590.75,"sma_120":5364.33},{"date":"2026-07-22","open":2660,"high":2690,"low":2485,"close":2540,"volume":462972,"rsi_14":20.79,"sma_20":3194.0,"sma_60":5479.5,"sma_120":5379.93},{"date":"2026-07-23","open":2595,"high":2645,"low":2520,"close":2645,"volume":263054,"rsi_14":27.86,"sma_20":3128.75,"sma_60":5390.17,"sma_120":5396.22},{"date":"2026-07-24","open":2640,"high":2640,"low":2510,"close":2575,"volume":240882,"rsi_14":24.2,"sma_20":3077.5,"sma_60":5277.17,"sma_120":5411.85},{"date":"2026-07-27","open":2570,"high":2665,"low":2500,"close":2550,"volume":280671,"rsi_14":24.27,"sma_20":3029.25,"sma_60":5166.5,"sma_120":5427.28},{"date":"2026-07-28","open":2550,"high":2550,"low":2370,"close":2390,"volume":304047,"rsi_14":24.06,"sma_20":2967.0,"sma_60":5053.17,"sma_120":5441.28},{"date":"2026-07-29","open":2395,"high":2490,"low":2160,"close":2250,"volume":469529,"rsi_14":24.7,"sma_20":2902.25,"sma_60":4937.5,"sma_120":5454.38},{"date":"2026-07-30","open":2140,"high":2295,"low":2140,"close":2205,"volume":353099,"rsi_14":23.17,"sma_20":2833.5,"sma_60":4821.08,"sma_120":5466.1},{"date":"2026-07-31","open":2275,"high":2450,"low":2275,"close":2430,"volume":410812,"rsi_14":28.02,"sma_20":2785.0,"sma_60":4708.42,"sma_120":5480.0},{"date":"2026-08-03","open":2430,"high":2550,"low":2340,"close":2440,"volume":315780,"rsi_14":34.67,"sma_20":2734.0,"sma_60":4595.92,"sma_120":5493.84},{"date":"2026-08-04","open":2445,"high":2680,"low":2445,"close":2585,"volume":350518,"rsi_14":41.96,"sma_20":2691.75,"sma_60":4485.83,"sma_120":5508.72},{"date":"2026-08-05","open":2690,"high":2760,"low":2620,"close":2720,"volume":397776,"rsi_14":45.07,"sma_20":2663.5,"sma_60":4378.0,"sma_120":5524.86},{"date":"2026-08-06","open":2710,"high":2710,"low":2600,"close":2665,"volume":215160,"rsi_14":48.55,"sma_20":2641.75,"sma_60":4269.25,"sma_120":5540.77},{"date":"2026-08-07","open":2690,"high":2775,"low":2590,"close":2635,"volume":164855,"rsi_14":54.51,"sma_20":2617.5,"sma_60":4160.0,"sma_120":5556.42},{"date":"2026-08-10","open":2640,"high":2775,"low":2640,"close":2770,"volume":373896,"rsi_14":54.51,"sma_20":2594.5,"sma_60":4053.0,"sma_120":5573.11},{"date":"2026-08-11","open":2720,"high":2850,"low":2650,"close":2825,"volume":285269,"rsi_14":60.67,"sma_20":2590.75,"sma_60":3946.92,"sma_120":5590.34},{"date":"2026-08-12","open":2830,"high":2870,"low":2750,"close":2820,"volume":236864,"rsi_14":57.09,"sma_20":2589.75,"sma_60":3840.75,"sma_120":5607.69},{"date":"2026-08-13","open":2900,"high":2900,"low":2780,"close":2795,"volume":290369,"rsi_14":59.24,"sma_20":2585.25,"sma_60":3734.17,"sma_120":5625.27},{"date":"2026-08-14","open":2820,"high":2835,"low":2680,"close":2735,"volume":229758,"rsi_14":57.55,"sma_20":2586.5,"sma_60":3626.58,"sma_120":5642.03},{"date":"2026-08-18","open":2735,"high":2765,"low":2580,"close":2615,"volume":239528,"rsi_14":59.49,"sma_20":2591.75,"sma_60":3562.83,"sma_120":5657.75},{"date":"2026-08-19","open":2520,"high":2650,"low":2490,"close":2510,"volume":205400,"rsi_14":61.3,"sma_20":2585.0,"sma_60":3507.5,"sma_120":5645.71},{"date":"2026-08-20","open":2550,"high":2595,"low":2505,"close":2520,"volume":189274,"rsi_14":64.13,"sma_20":2584.0,"sma_60":3436.33,"sma_120":5623.88},{"date":"2026-08-21","open":2520,"high":2550,"low":2380,"close":2395,"volume":163602,"rsi_14":48.28,"sma_20":2571.5,"sma_60":3373.42,"sma_120":5594.25},{"date":"2026-08-24","open":2400,"high":2515,"low":2380,"close":2460,"volume":252348,"rsi_14":50.93,"sma_20":2565.75,"sma_60":3327.58,"sma_120":5562.67},{"date":"2026-08-25","open":2460,"high":2570,"low":2350,"close":2550,"volume":192727,"rsi_14":48.28,"sma_20":2565.75,"sma_60":3284.25,"sma_120":5529.54},{"date":"2026-08-26","open":2525,"high":2650,"low":2510,"close":2585,"volume":235081,"rsi_14":42.62,"sma_20":2575.5,"sma_60":3244.58,"sma_120":5497.67},{"date":"2026-08-27","open":2580,"high":2640,"low":2545,"close":2640,"volume":166454,"rsi_14":48.63,"sma_20":2595.0,"sma_60":3206.08,"sma_120":5471.75},{"date":"2026-08-28","open":2640,"high":2730,"low":2605,"close":2700,"volume":223006,"rsi_14":53.44,"sma_20":2619.75,"sma_60":3171.5,"sma_120":5434.92},{"date":"2026-08-31","open":2705,"high":2810,"low":2645,"close":2810,"volume":245420,"rsi_14":52.17,"sma_20":2638.75,"sma_60":3132.67,"sma_120":5400.08},{"date":"2026-09-01","open":2785,"high":2905,"low":2740,"close":2830,"volume":249925,"rsi_14":50.28,"sma_20":2658.25,"sma_60":3090.67,"sma_120":5362.83},{"date":"2026-09-02","open":2830,"high":2830,"low":2645,"close":2710,"volume":276573,"rsi_14":44.5,"sma_20":2664.5,"sma_60":3060.33,"sma_120":5322.04},{"date":"2026-09-03","open":2720,"high":2730,"low":2515,"close":2540,"volume":196541,"rsi_14":38.86,"sma_20":2655.5,"sma_60":3030.5,"sma_120":5281.54},{"date":"2026-09-04","open":2540,"high":2620,"low":2525,"close":2600,"volume":153520,"rsi_14":44.1,"sma_20":2652.25,"sma_60":3004.58,"sma_120":5245.08},{"date":"2026-09-07","open":2610,"high":2685,"low":2600,"close":2625,"volume":127602,"rsi_14":50.48,"sma_20":2651.75,"sma_60":2981.5,"sma_120":5209.08},{"date":"2026-09-08","open":2625,"high":2775,"low":2590,"close":2605,"volume":286077,"rsi_14":54.92,"sma_20":2643.5,"sma_60":2954.33,"sma_120":5170.33},{"date":"2026-09-09","open":2555,"high":2705,"low":2555,"close":2625,"volume":324699,"rsi_14":55.38,"sma_20":2633.5,"sma_60":2925.83,"sma_120":5133.21},{"date":"2026-09-10","open":2625,"high":2655,"low":2560,"close":2605,"volume":188167,"rsi_14":62.07,"sma_20":2622.75,"sma_60":2899.58,"sma_120":5095.71},{"date":"2026-09-11","open":2570,"high":2615,"low":2540,"close":2575,"volume":136614,"rsi_14":56.89,"sma_20":2611.75,"sma_60":2875.08,"sma_120":5061.96},{"date":"2026-09-14","open":2565,"high":2700,"low":2500,"close":2635,"volume":198048,"rsi_14":55.28,"sma_20":2606.75,"sma_60":2854.42,"sma_120":5025.29},{"date":"2026-09-15","open":2640,"high":3000,"low":2550,"close":2835,"volume":2124585,"rsi_14":62.89,"sma_20":2617.75,"sma_60":2841.5,"sma_120":4977.88},{"date":"2026-09-16","open":2760,"high":3130,"low":2710,"close":2950,"volume":2265424,"rsi_14":65.05,"sma_20":2639.75,"sma_60":2830.92,"sma_120":4927.92},{"date":"2026-09-17","open":2975,"high":2990,"low":2840,"close":2895,"volume":507926,"rsi_14":59.51,"sma_20":2658.5,"sma_60":2812.17,"sma_120":4878.92},{"date":"2026-09-18","open":2895,"high":3030,"low":2700,"close":2885,"volume":623666,"rsi_14":54.05,"sma_20":2683.0,"sma_60":2794.42,"sma_120":4829.04},{"date":"2026-09-21","open":2945,"high":3265,"low":2905,"close":3190,"volume":1842303,"rsi_14":64.88,"sma_20":2719.5,"sma_60":2787.58,"sma_120":4780.5},{"date":"2026-09-22","open":3255,"high":3255,"low":2970,"close":3025,"volume":812397,"rsi_14":62.55,"sma_20":2743.25,"sma_60":2779.42,"sma_120":4725.83},{"date":"2026-09-23","open":3020,"high":3440,"low":2975,"close":3185,"volume":1499785,"rsi_14":75.9,"sma_20":2773.25,"sma_60":2771.92,"sma_120":4685.08},{"date":"2026-09-28","open":3165,"high":3440,"low":3110,"close":3125,"volume":823369,"rsi_14":71.08,"sma_20":2797.5,"sma_60":2764.92,"sma_120":4640.96},{"date":"2026-09-29","open":3130,"high":3200,"low":3055,"close":3165,"volume":494005,"rsi_14":71.43,"sma_20":2820.75,"sma_60":2758.0,"sma_120":4602.12},{"date":"2026-09-30","open":3150,"high":3235,"low":3090,"close":3100,"volume":435658,"rsi_14":68.97,"sma_20":2835.25,"sma_60":2753.0,"sma_120":4562.12},{"date":"2026-10-01","open":3100,"high":3235,"low":3040,"close":3210,"volume":497358,"rsi_14":70.97,"sma_20":2854.25,"sma_60":2748.83,"sma_120":4526.58},{"date":"2026-10-02","open":3220,"high":3340,"low":3180,"close":3225,"volume":451718,"rsi_14":72.3,"sma_20":2880.0,"sma_60":2745.42,"sma_120":4497.17},{"date":"2026-10-06","open":3260,"high":3300,"low":3225,"close":3290,"volume":403042,"rsi_14":75.09,"sma_20":2917.5,"sma_60":2745.5,"sma_120":4463.5},{"date":"2026-10-07","open":3260,"high":3260,"low":3005,"close":3065,"volume":442964,"rsi_14":63.52,"sma_20":2940.75,"sma_60":2744.92,"sma_120":4428.88},{"date":"2026-10-08","open":3090,"high":3210,"low":3045,"close":3130,"volume":285286,"rsi_14":60.14,"sma_20":2966.0,"sma_60":2745.08,"sma_120":4394.96},{"date":"2026-10-12","open":3085,"high":3150,"low":2925,"close":2940,"volume":328281,"rsi_14":49.67,"sma_20":2982.75,"sma_60":2740.25,"sma_120":4361.33},{"date":"2026-10-13","open":2890,"high":2920,"low":2730,"close":2885,"volume":299342,"rsi_14":49.67,"sma_20":2995.75,"sma_60":2740.0,"sma_120":4327.96},{"date":"2026-10-14","open":2870,"high":2910,"low":2730,"close":2805,"volume":346029,"rsi_14":47.5,"sma_20":3005.75,"sma_60":2739.42,"sma_120":4294.21},{"date":"2026-10-15","open":2650,"high":2700,"low":2510,"close":2550,"volume":451104,"rsi_14":29.35,"sma_20":3004.5,"sma_60":2733.83,"sma_120":4260.96},{"date":"2026-10-16","open":2570,"high":2745,"low":2570,"close":2705,"volume":199426,"rsi_14":39.61,"sma_20":3008.0,"sma_60":2733.75,"sma_120":4229.33},{"date":"2026-10-19","open":2600,"high":2845,"low":2570,"close":2840,"volume":211545,"rsi_14":38.61,"sma_20":3008.25,"sma_60":2739.25,"sma_120":4202.04},{"date":"2026-10-20","open":2800,"high":2800,"low":2645,"close":2655,"volume":159839,"rsi_14":35.67,"sma_20":2993.5,"sma_60":2739.42,"sma_120":4165.08},{"date":"2026-10-21","open":2735,"high":2825,"low":2685,"close":2695,"volume":117160,"rsi_14":35.67,"sma_20":2983.5,"sma_60":2742.0,"sma_120":4110.75},{"date":"2026-10-22","open":2715,"high":2735,"low":2585,"close":2665,"volume":178442,"rsi_14":36.45,"sma_20":2972.5,"sma_60":2742.33,"sma_120":4066.25},{"date":"2026-10-23","open":2565,"high":2599,"low":2506,"close":2590,"volume":182157}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-707.6,"pbr":0.32,"per":null,"roa":-0.61,"roe":-0.86,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":238363208184.0,"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 1042.15억. 매출 2383.63억, 영업이익 -216.66억.","eps_basis":"TTM","debt_ratio":0.423935973441349,"market_cap":104013736960,"net_income":-28412152891.0,"total_debt":136813463334.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.88,"total_assets":459535458883.0,"total_equity":322721995549.0,"profit_margin":-11.92,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-21666336417.0,"operating_margin":-9.09,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2590.0,"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":963.0},{"date":"2016-10-25","close":972.0},{"date":"2016-10-26","close":944.0},{"date":"2016-10-27","close":954.0},{"date":"2016-10-28","close":930.0},{"date":"2016-10-31","close":896.0},{"date":"2016-11-01","close":904.0},{"date":"2016-11-02","close":861.0},{"date":"2016-11-03","close":858.0},{"date":"2016-11-04","close":873.0},{"date":"2016-11-07","close":883.0},{"date":"2016-11-08","close":884.0},{"date":"2016-11-09","close":847.0},{"date":"2016-11-10","close":909.0},{"date":"2016-11-11","close":914.0},{"date":"2016-11-14","close":910.0},{"date":"2016-11-15","close":922.0},{"date":"2016-11-16","close":940.0},{"date":"2016-11-17","close":940.0},{"date":"2016-11-18","close":923.0},{"date":"2016-11-21","close":901.0},{"date":"2016-11-22","close":907.0},{"date":"2016-11-23","close":894.0},{"date":"2016-11-24","close":885.0},{"date":"2016-11-25","close":882.0},{"date":"2016-11-28","close":865.0},{"date":"2016-11-29","close":873.0},{"date":"2016-11-30","close":869.0},{"date":"2016-12-01","close":865.0},{"date":"2016-12-02","close":863.0},{"date":"2016-12-05","close":861.0},{"date":"2016-12-06","close":881.0},{"date":"2016-12-07","close":865.0},{"date":"2016-12-08","close":869.0},{"date":"2016-12-09","close":891.0},{"date":"2016-12-12","close":903.0},{"date":"2016-12-13","close":904.0},{"date":"2016-12-14","close":930.0},{"date":"2016-12-15","close":935.0},{"date":"2016-12-16","close":917.0},{"date":"2016-12-19","close":928.0},{"date":"2016-12-20","close":935.0},{"date":"2016-12-21","close":930.0},{"date":"2016-12-22","close":929.0},{"date":"2016-12-23","close":935.0},{"date":"2016-12-26","close":926.0},{"date":"2016-12-27","close":927.0},{"date":"2016-12-28","close":935.0},{"date":"2016-12-29","close":930.0},{"date":"2017-01-02","close":949.0},{"date":"2017-01-03","close":963.0},{"date":"2017-01-04","close":981.0},{"date":"2017-01-05","close":995.0},{"date":"2017-01-06","close":972.0},{"date":"2017-01-09","close":981.0},{"date":"2017-01-10","close":977.0},{"date":"2017-01-11","close":1005.0},{"date":"2017-01-12","close":986.0},{"date":"2017-01-13","close":981.0},{"date":"2017-01-16","close":958.0},{"date":"2017-01-17","close":967.0},{"date":"2017-01-18","close":963.0},{"date":"2017-01-19","close":954.0},{"date":"2017-01-20","close":930.0},{"date":"2017-01-23","close":926.0},{"date":"2017-01-24","close":912.0},{"date":"2017-01-25","close":913.0},{"date":"2017-01-26","close":921.0},{"date":"2017-01-31","close":906.0},{"date":"2017-02-01","close":940.0},{"date":"2017-02-02","close":949.0},{"date":"2017-02-03","close":944.0},{"date":"2017-02-06","close":949.0},{"date":"2017-02-07","close":949.0},{"date":"2017-02-08","close":949.0},{"date":"2017-02-09","close":977.0},{"date":"2017-02-10","close":967.0},{"date":"2017-02-13","close":958.0},{"date":"2017-02-14","close":940.0},{"date":"2017-02-15","close":949.0},{"date":"2017-02-16","close":944.0},{"date":"2017-02-17","close":935.0},{"date":"2017-02-20","close":940.0},{"date":"2017-02-21","close":944.0},{"date":"2017-02-22","close":944.0},{"date":"2017-02-23","close":935.0},{"date":"2017-02-24","close":949.0},{"date":"2017-02-27","close":954.0},{"date":"2017-02-28","close":963.0},{"date":"2017-03-02","close":958.0},{"date":"2017-03-03","close":954.0},{"date":"2017-03-06","close":930.0},{"date":"2017-03-07","close":940.0},{"date":"2017-03-08","close":944.0},{"date":"2017-03-09","close":935.0},{"date":"2017-03-10","close":935.0},{"date":"2017-03-13","close":944.0},{"date":"2017-03-14","close":935.0},{"date":"2017-03-15","close":949.0},{"date":"2017-03-16","close":986.0},{"date":"2017-03-17","close":991.0},{"date":"2017-03-20","close":967.0},{"date":"2017-03-21","close":981.0},{"date":"2017-03-22","close":1005.0},{"date":"2017-03-23","close":1000.0},{"date":"2017-03-24","close":981.0},{"date":"2017-03-27","close":954.0},{"date":"2017-03-28","close":977.0},{"date":"2017-03-29","close":958.0},{"date":"2017-03-30","close":963.0},{"date":"2017-03-31","close":991.0},{"date":"2017-04-03","close":995.0},{"date":"2017-04-04","close":991.0},{"date":"2017-04-05","close":1009.0},{"date":"2017-04-06","close":995.0},{"date":"2017-04-07","close":995.0},{"date":"2017-04-10","close":958.0},{"date":"2017-04-11","close":944.0},{"date":"2017-04-12","close":954.0},{"date":"2017-04-13","close":944.0},{"date":"2017-04-14","close":935.0},{"date":"2017-04-17","close":944.0},{"date":"2017-04-18","close":954.0},{"date":"2017-04-19","close":944.0},{"date":"2017-04-20","close":944.0},{"date":"2017-04-21","close":954.0},{"date":"2017-04-24","close":940.0},{"date":"2017-04-25","close":954.0},{"date":"2017-04-26","close":954.0},{"date":"2017-04-27","close":958.0},{"date":"2017-04-28","close":963.0},{"date":"2017-05-02","close":958.0},{"date":"2017-05-04","close":967.0},{"date":"2017-05-08","close":972.0},{"date":"2017-05-10","close":991.0},{"date":"2017-05-11","close":995.0},{"date":"2017-05-12","close":1000.0},{"date":"2017-05-15","close":991.0},{"date":"2017-05-16","close":977.0},{"date":"2017-05-17","close":972.0},{"date":"2017-05-18","close":958.0},{"date":"2017-05-19","close":991.0},{"date":"2017-05-22","close":995.0},{"date":"2017-05-23","close":977.0},{"date":"2017-05-24","close":967.0},{"date":"2017-05-25","close":986.0},{"date":"2017-05-26","close":981.0},{"date":"2017-05-29","close":977.0},{"date":"2017-05-30","close":1042.0},{"date":"2017-05-31","close":1042.0},{"date":"2017-06-01","close":1028.0},{"date":"2017-06-02","close":1023.0},{"date":"2017-06-05","close":1014.0},{"date":"2017-06-07","close":1019.0},{"date":"2017-06-08","close":1014.0},{"date":"2017-06-09","close":1042.0},{"date":"2017-06-12","close":1019.0},{"date":"2017-06-13","close":1009.0},{"date":"2017-06-14","close":1028.0},{"date":"2017-06-15","close":1009.0},{"date":"2017-06-16","close":995.0},{"date":"2017-06-19","close":1000.0},{"date":"2017-06-20","close":981.0},{"date":"2017-06-21","close":977.0},{"date":"2017-06-22","close":972.0},{"date":"2017-06-23","close":972.0},{"date":"2017-06-26","close":930.0},{"date":"2017-06-27","close":930.0},{"date":"2017-06-28","close":930.0},{"date":"2017-06-29","close":935.0},{"date":"2017-06-30","close":926.0},{"date":"2017-07-03","close":917.0},{"date":"2017-07-04","close":935.0},{"date":"2017-07-05","close":949.0},{"date":"2017-07-06","close":935.0},{"date":"2017-07-07","close":929.0},{"date":"2017-07-10","close":922.0},{"date":"2017-07-11","close":925.0},{"date":"2017-07-12","close":908.0},{"date":"2017-07-13","close":909.0},{"date":"2017-07-14","close":905.0},{"date":"2017-07-17","close":914.0},{"date":"2017-07-18","close":910.0},{"date":"2017-07-19","close":914.0},{"date":"2017-07-20","close":935.0},{"date":"2017-07-21","close":935.0},{"date":"2017-07-24","close":928.0},{"date":"2017-07-25","close":927.0},{"date":"2017-07-26","close":915.0},{"date":"2017-07-27","close":922.0},{"date":"2017-07-28","close":907.0},{"date":"2017-07-31","close":899.0},{"date":"2017-08-01","close":902.0},{"date":"2017-08-02","close":921.0},{"date":"2017-08-03","close":894.0},{"date":"2017-08-04","close":897.0},{"date":"2017-08-07","close":895.0},{"date":"2017-08-08","close":891.0},{"date":"2017-08-09","close":872.0},{"date":"2017-08-10","close":841.0},{"date":"2017-08-11","close":826.0},{"date":"2017-08-14","close":837.0},{"date":"2017-08-16","close":867.0},{"date":"2017-08-17","close":867.0},{"date":"2017-08-18","close":888.0},{"date":"2017-08-21","close":888.0},{"date":"2017-08-22","close":888.0},{"date":"2017-08-23","close":889.0},{"date":"2017-08-24","close":1154.0},{"date":"2017-08-25","close":1247.0},{"date":"2017-08-28","close":1274.0},{"date":"2017-08-29","close":1274.0},{"date":"2017-08-30","close":1447.0},{"date":"2017-08-31","close":1479.0},{"date":"2017-09-01","close":1586.0},{"date":"2017-09-04","close":1693.0},{"date":"2017-09-05","close":1665.0},{"date":"2017-09-06","close":1688.0},{"date":"2017-09-07","close":1609.0},{"date":"2017-09-08","close":1521.0},{"date":"2017-09-11","close":1354.0},{"date":"2017-09-12","close":1368.0},{"date":"2017-09-13","close":1419.0},{"date":"2017-09-14","close":1349.0},{"date":"2017-09-15","close":1368.0},{"date":"2017-09-18","close":1433.0},{"date":"2017-09-19","close":1442.0},{"date":"2017-09-20","close":1274.0},{"date":"2017-09-21","close":1223.0},{"date":"2017-09-22","close":1233.0},{"date":"2017-09-25","close":1195.0},{"date":"2017-09-26","close":1298.0},{"date":"2017-09-27","close":1261.0},{"date":"2017-09-28","close":1228.0},{"date":"2017-09-29","close":1284.0},{"date":"2017-10-10","close":1279.0},{"date":"2017-10-11","close":1274.0},{"date":"2017-10-12","close":1335.0},{"date":"2017-10-13","close":1363.0},{"date":"2017-10-16","close":1330.0},{"date":"2017-10-17","close":1316.0},{"date":"2017-10-18","close":1205.0},{"date":"2017-10-19","close":1214.0},{"date":"2017-10-20","close":1181.0},{"date":"2017-10-23","close":1209.0},{"date":"2017-10-24","close":1200.0},{"date":"2017-10-25","close":1186.0},{"date":"2017-10-26","close":1223.0},{"date":"2017-10-27","close":1205.0},{"date":"2017-10-30","close":1242.0},{"date":"2017-10-31","close":1233.0},{"date":"2017-11-01","close":1312.0},{"date":"2017-11-02","close":1335.0},{"date":"2017-11-03","close":1279.0},{"date":"2017-11-06","close":1265.0},{"date":"2017-11-07","close":1288.0},{"date":"2017-11-08","close":1274.0},{"date":"2017-11-09","close":1270.0},{"date":"2017-11-10","close":1274.0},{"date":"2017-11-13","close":1274.0},{"date":"2017-11-14","close":1256.0},{"date":"2017-11-15","close":1200.0},{"date":"2017-11-16","close":1209.0},{"date":"2017-11-17","close":1261.0},{"date":"2017-11-20","close":1288.0},{"date":"2017-11-21","close":1274.0},{"date":"2017-11-22","close":1372.0},{"date":"2017-11-23","close":1349.0},{"date":"2017-11-24","close":1433.0},{"date":"2017-11-27","close":1428.0},{"date":"2017-11-28","close":1391.0},{"date":"2017-11-29","close":1363.0},{"date":"2017-11-30","close":1340.0},{"date":"2017-12-01","close":1335.0},{"date":"2017-12-04","close":1321.0},{"date":"2017-12-05","close":1354.0},{"date":"2017-12-06","close":1298.0},{"date":"2017-12-07","close":1251.0},{"date":"2017-12-08","close":1181.0},{"date":"2017-12-11","close":1186.0},{"date":"2017-12-12","close":1191.0},{"date":"2017-12-13","close":1209.0},{"date":"2017-12-14","close":1237.0},{"date":"2017-12-15","close":1237.0},{"date":"2017-12-18","close":1214.0},{"date":"2017-12-19","close":1158.0},{"date":"2017-12-20","close":1135.0},{"date":"2017-12-21","close":1107.0},{"date":"2017-12-22","close":1191.0},{"date":"2017-12-26","close":1144.0},{"date":"2017-12-27","close":1177.0},{"date":"2017-12-28","close":1200.0},{"date":"2018-01-02","close":1237.0},{"date":"2018-01-03","close":1242.0},{"date":"2018-01-04","close":1247.0},{"date":"2018-01-05","close":1237.0},{"date":"2018-01-08","close":1261.0},{"date":"2018-01-09","close":1279.0},{"date":"2018-01-10","close":1316.0},{"date":"2018-01-11","close":1288.0},{"date":"2018-01-12","close":1261.0},{"date":"2018-01-15","close":1247.0},{"date":"2018-01-16","close":1288.0},{"date":"2018-01-17","close":1307.0},{"date":"2018-01-18","close":1335.0},{"date":"2018-01-19","close":1321.0},{"date":"2018-01-22","close":1335.0},{"date":"2018-01-23","close":1381.0},{"date":"2018-01-24","close":1326.0},{"date":"2018-01-25","close":1344.0},{"date":"2018-01-26","close":1349.0},{"date":"2018-01-29","close":1368.0},{"date":"2018-01-30","close":1335.0},{"date":"2018-01-31","close":1293.0},{"date":"2018-02-01","close":1335.0},{"date":"2018-02-02","close":1293.0},{"date":"2018-02-05","close":1261.0},{"date":"2018-02-06","close":1233.0},{"date":"2018-02-07","close":1191.0},{"date":"2018-02-08","close":1237.0},{"date":"2018-02-09","close":1209.0},{"date":"2018-02-12","close":1191.0},{"date":"2018-02-13","close":1200.0},{"date":"2018-02-14","close":1172.0},{"date":"2018-02-19","close":1214.0},{"date":"2018-02-20","close":1209.0},{"date":"2018-02-21","close":1228.0},{"date":"2018-02-22","close":1214.0},{"date":"2018-02-23","close":1214.0},{"date":"2018-02-26","close":1209.0},{"date":"2018-02-27","close":1200.0},{"date":"2018-02-28","close":1200.0},{"date":"2018-03-02","close":1195.0},{"date":"2018-03-05","close":1191.0},{"date":"2018-03-06","close":1233.0},{"date":"2018-03-07","close":1284.0},{"date":"2018-03-08","close":1279.0},{"date":"2018-03-09","close":1274.0},{"date":"2018-03-12","close":1312.0},{"date":"2018-03-13","close":1298.0},{"date":"2018-03-14","close":1298.0},{"date":"2018-03-15","close":1284.0},{"date":"2018-03-16","close":1270.0},{"date":"2018-03-19","close":1288.0},{"date":"2018-03-20","close":1293.0},{"date":"2018-03-21","close":1274.0},{"date":"2018-03-22","close":1312.0},{"date":"2018-03-23","close":1219.0},{"date":"2018-03-26","close":1214.0},{"date":"2018-03-27","close":1209.0},{"date":"2018-03-28","close":1200.0},{"date":"2018-03-29","close":1195.0},{"date":"2018-03-30","close":1200.0},{"date":"2018-04-02","close":1233.0},{"date":"2018-04-03","close":1242.0},{"date":"2018-04-04","close":1214.0},{"date":"2018-04-05","close":1214.0},{"date":"2018-04-06","close":1186.0},{"date":"2018-04-09","close":1158.0},{"date":"2018-04-10","close":1135.0},{"date":"2018-04-11","close":1172.0},{"date":"2018-04-12","close":1181.0},{"date":"2018-04-13","close":1200.0},{"date":"2018-04-16","close":1223.0},{"date":"2018-04-17","close":1251.0},{"date":"2018-04-18","close":1247.0},{"date":"2018-04-19","close":1251.0},{"date":"2018-04-20","close":1265.0},{"date":"2018-04-23","close":1233.0},{"date":"2018-04-24","close":1251.0},{"date":"2018-04-25","close":1293.0},{"date":"2018-04-26","close":1270.0},{"date":"2018-04-27","close":1237.0},{"date":"2018-04-30","close":1219.0},{"date":"2018-05-02","close":1288.0},{"date":"2018-05-03","close":1274.0},{"date":"2018-05-04","close":1242.0},{"date":"2018-05-08","close":1219.0},{"date":"2018-05-09","close":1214.0},{"date":"2018-05-10","close":1242.0},{"date":"2018-05-11","close":1237.0},{"date":"2018-05-14","close":1219.0},{"date":"2018-05-15","close":1205.0},{"date":"2018-05-16","close":1168.0},{"date":"2018-05-17","close":1191.0},{"date":"2018-05-18","close":1214.0},{"date":"2018-05-21","close":1302.0},{"date":"2018-05-23","close":1288.0},{"date":"2018-05-24","close":1298.0},{"date":"2018-05-25","close":1256.0},{"date":"2018-05-28","close":1312.0},{"date":"2018-05-29","close":1284.0},{"date":"2018-05-30","close":1242.0},{"date":"2018-05-31","close":1614.0},{"date":"2018-06-01","close":1530.0},{"date":"2018-06-04","close":1595.0},{"date":"2018-06-05","close":1465.0},{"date":"2018-06-07","close":1493.0},{"date":"2018-06-08","close":1442.0},{"date":"2018-06-11","close":1461.0},{"date":"2018-06-12","close":1377.0},{"date":"2018-06-14","close":1358.0},{"date":"2018-06-15","close":1349.0},{"date":"2018-06-18","close":1358.0},{"date":"2018-06-19","close":1256.0},{"date":"2018-06-20","close":1270.0},{"date":"2018-06-21","close":1209.0},{"date":"2018-06-22","close":1228.0},{"date":"2018-06-25","close":1279.0},{"date":"2018-06-26","close":1265.0},{"date":"2018-06-27","close":1228.0},{"date":"2018-06-28","close":1177.0},{"date":"2018-06-29","close":1172.0},{"date":"2018-07-02","close":1088.0},{"date":"2018-07-03","close":1116.0},{"date":"2018-07-04","close":1126.0},{"date":"2018-07-05","close":1098.0},{"date":"2018-07-06","close":1140.0},{"date":"2018-07-09","close":1126.0},{"date":"2018-07-10","close":1163.0},{"date":"2018-07-11","close":1135.0},{"date":"2018-07-12","close":1140.0},{"date":"2018-07-13","close":1149.0},{"date":"2018-07-16","close":1154.0},{"date":"2018-07-17","close":1154.0},{"date":"2018-07-18","close":1195.0},{"date":"2018-07-19","close":1242.0},{"date":"2018-07-20","close":1200.0},{"date":"2018-07-23","close":1088.0},{"date":"2018-07-24","close":1084.0},{"date":"2018-07-25","close":1079.0},{"date":"2018-07-26","close":1121.0},{"date":"2018-07-27","close":1130.0},{"date":"2018-07-30","close":1149.0},{"date":"2018-07-31","close":1163.0},{"date":"2018-08-01","close":1158.0},{"date":"2018-08-02","close":1144.0},{"date":"2018-08-03","close":1168.0},{"date":"2018-08-06","close":1168.0},{"date":"2018-08-07","close":1177.0},{"date":"2018-08-08","close":1186.0},{"date":"2018-08-09","close":1181.0},{"date":"2018-08-10","close":1158.0},{"date":"2018-08-13","close":1098.0},{"date":"2018-08-14","close":1126.0},{"date":"2018-08-16","close":1130.0},{"date":"2018-08-17","close":1158.0},{"date":"2018-08-20","close":1177.0},{"date":"2018-08-21","close":1172.0},{"date":"2018-08-22","close":1186.0},{"date":"2018-08-23","close":1195.0},{"date":"2018-08-24","close":1209.0},{"date":"2018-08-27","close":1186.0},{"date":"2018-08-28","close":1195.0},{"date":"2018-08-29","close":1209.0},{"date":"2018-08-30","close":1214.0},{"date":"2018-08-31","close":1209.0},{"date":"2018-09-03","close":1209.0},{"date":"2018-09-04","close":1247.0},{"date":"2018-09-05","close":1228.0},{"date":"2018-09-06","close":1205.0},{"date":"2018-09-07","close":1195.0},{"date":"2018-09-10","close":1233.0},{"date":"2018-09-11","close":1228.0},{"date":"2018-09-12","close":1200.0},{"date":"2018-09-13","close":1186.0},{"date":"2018-09-14","close":1186.0},{"date":"2018-09-17","close":1149.0},{"date":"2018-09-18","close":1149.0},{"date":"2018-09-19","close":1126.0},{"date":"2018-09-20","close":1126.0},{"date":"2018-09-21","close":1149.0},{"date":"2018-09-27","close":1140.0},{"date":"2018-09-28","close":1144.0},{"date":"2018-10-01","close":1140.0},{"date":"2018-10-02","close":1112.0},{"date":"2018-10-04","close":1079.0},{"date":"2018-10-05","close":1056.0},{"date":"2018-10-08","close":1051.0},{"date":"2018-10-10","close":1014.0},{"date":"2018-10-11","close":949.0},{"date":"2018-10-12","close":991.0},{"date":"2018-10-15","close":986.0},{"date":"2018-10-16","close":1033.0},{"date":"2018-10-17","close":1051.0},{"date":"2018-10-18","close":1042.0},{"date":"2018-10-19","close":1042.0},{"date":"2018-10-22","close":1033.0},{"date":"2018-10-23","close":986.0},{"date":"2018-10-24","close":977.0},{"date":"2018-10-25","close":930.0},{"date":"2018-10-26","close":926.0},{"date":"2018-10-29","close":830.0},{"date":"2018-10-30","close":867.0},{"date":"2018-10-31","close":908.0},{"date":"2018-11-01","close":923.0},{"date":"2018-11-02","close":954.0},{"date":"2018-11-05","close":944.0},{"date":"2018-11-06","close":954.0},{"date":"2018-11-07","close":935.0},{"date":"2018-11-08","close":958.0},{"date":"2018-11-09","close":991.0},{"date":"2018-11-12","close":967.0},{"date":"2018-11-13","close":944.0},{"date":"2018-11-14","close":949.0},{"date":"2018-11-15","close":935.0},{"date":"2018-11-16","close":927.0},{"date":"2018-11-19","close":940.0},{"date":"2018-11-20","close":935.0},{"date":"2018-11-21","close":935.0},{"date":"2018-11-22","close":925.0},{"date":"2018-11-23","close":901.0},{"date":"2018-11-26","close":918.0},{"date":"2018-11-27","close":920.0},{"date":"2018-11-28","close":919.0},{"date":"2018-11-29","close":921.0},{"date":"2018-11-30","close":914.0},{"date":"2018-12-03","close":935.0},{"date":"2018-12-04","close":935.0},{"date":"2018-12-05","close":940.0},{"date":"2018-12-06","close":920.0},{"date":"2018-12-07","close":921.0},{"date":"2018-12-10","close":894.0},{"date":"2018-12-11","close":874.0},{"date":"2018-12-12","close":895.0},{"date":"2018-12-13","close":930.0},{"date":"2018-12-14","close":921.0},{"date":"2018-12-17","close":914.0},{"date":"2018-12-18","close":986.0},{"date":"2018-12-19","close":1019.0},{"date":"2018-12-20","close":1023.0},{"date":"2018-12-21","close":977.0},{"date":"2018-12-24","close":963.0},{"date":"2018-12-26","close":921.0},{"date":"2018-12-27","close":954.0},{"date":"2018-12-28","close":963.0},{"date":"2019-01-02","close":972.0},{"date":"2019-01-03","close":972.0},{"date":"2019-01-04","close":977.0},{"date":"2019-01-07","close":986.0},{"date":"2019-01-08","close":986.0},{"date":"2019-01-09","close":1019.0},{"date":"2019-01-10","close":1009.0},{"date":"2019-01-11","close":1061.0},{"date":"2019-01-14","close":1079.0},{"date":"2019-01-15","close":1056.0},{"date":"2019-01-16","close":1047.0},{"date":"2019-01-17","close":1023.0},{"date":"2019-01-18","close":1065.0},{"date":"2019-01-21","close":1102.0},{"date":"2019-01-22","close":1079.0},{"date":"2019-01-23","close":1093.0},{"date":"2019-01-24","close":1088.0},{"date":"2019-01-25","close":1070.0},{"date":"2019-01-28","close":1065.0},{"date":"2019-01-29","close":1056.0},{"date":"2019-01-30","close":1061.0},{"date":"2019-01-31","close":1061.0},{"date":"2019-02-01","close":1088.0},{"date":"2019-02-07","close":1163.0},{"date":"2019-02-08","close":1140.0},{"date":"2019-02-11","close":1130.0},{"date":"2019-02-12","close":1126.0},{"date":"2019-02-13","close":1121.0},{"date":"2019-02-14","close":1130.0},{"date":"2019-02-15","close":1149.0},{"date":"2019-02-18","close":1154.0},{"date":"2019-02-19","close":1140.0},{"date":"2019-02-20","close":1130.0},{"date":"2019-02-21","close":1088.0},{"date":"2019-02-22","close":1084.0},{"date":"2019-02-25","close":1074.0},{"date":"2019-02-26","close":1074.0},{"date":"2019-02-27","close":1084.0},{"date":"2019-02-28","close":1033.0},{"date":"2019-03-04","close":1033.0},{"date":"2019-03-05","close":1009.0},{"date":"2019-03-06","close":1065.0},{"date":"2019-03-07","close":1037.0},{"date":"2019-03-08","close":1019.0},{"date":"2019-03-11","close":1019.0},{"date":"2019-03-12","close":1028.0},{"date":"2019-03-13","close":1019.0},{"date":"2019-03-14","close":1061.0},{"date":"2019-03-15","close":1037.0},{"date":"2019-03-18","close":1051.0},{"date":"2019-03-19","close":1070.0},{"date":"2019-03-20","close":1074.0},{"date":"2019-03-21","close":1056.0},{"date":"2019-03-22","close":1065.0},{"date":"2019-03-25","close":1042.0},{"date":"2019-03-26","close":1065.0},{"date":"2019-03-27","close":1070.0},{"date":"2019-03-28","close":1056.0},{"date":"2019-03-29","close":1098.0},{"date":"2019-04-01","close":1102.0},{"date":"2019-04-02","close":1107.0},{"date":"2019-04-03","close":1107.0},{"date":"2019-04-04","close":1121.0},{"date":"2019-04-05","close":1107.0},{"date":"2019-04-08","close":1093.0},{"date":"2019-04-09","close":1116.0},{"date":"2019-04-10","close":1130.0},{"date":"2019-04-11","close":1135.0},{"date":"2019-04-12","close":1144.0},{"date":"2019-04-15","close":1135.0},{"date":"2019-04-16","close":1107.0},{"date":"2019-04-17","close":1144.0},{"date":"2019-04-18","close":1121.0},{"date":"2019-04-19","close":1135.0},{"date":"2019-04-22","close":1144.0},{"date":"2019-04-23","close":1144.0},{"date":"2019-04-24","close":1177.0},{"date":"2019-04-25","close":1168.0},{"date":"2019-04-26","close":1107.0},{"date":"2019-04-29","close":1116.0},{"date":"2019-04-30","close":1191.0},{"date":"2019-05-02","close":1219.0},{"date":"2019-05-03","close":1270.0},{"date":"2019-05-07","close":1330.0},{"date":"2019-05-08","close":1414.0},{"date":"2019-05-09","close":1321.0},{"date":"2019-05-10","close":1521.0},{"date":"2019-05-13","close":1535.0},{"date":"2019-05-14","close":1484.0},{"date":"2019-05-15","close":1405.0},{"date":"2019-05-16","close":1372.0},{"date":"2019-05-17","close":1209.0},{"date":"2019-05-20","close":1228.0},{"date":"2019-05-21","close":1228.0},{"date":"2019-05-22","close":1233.0},{"date":"2019-05-23","close":1158.0},{"date":"2019-05-24","close":1154.0},{"date":"2019-05-27","close":1107.0},{"date":"2019-05-28","close":1121.0},{"date":"2019-05-29","close":1079.0},{"date":"2019-05-30","close":1042.0},{"date":"2019-05-31","close":1047.0},{"date":"2019-06-03","close":1051.0},{"date":"2019-06-04","close":1023.0},{"date":"2019-06-05","close":1056.0},{"date":"2019-06-07","close":1079.0},{"date":"2019-06-10","close":1126.0},{"date":"2019-06-11","close":1130.0},{"date":"2019-06-12","close":1102.0},{"date":"2019-06-13","close":1116.0},{"date":"2019-06-14","close":1102.0},{"date":"2019-06-17","close":1163.0},{"date":"2019-06-18","close":1130.0},{"date":"2019-06-19","close":1135.0},{"date":"2019-06-20","close":1158.0},{"date":"2019-06-21","close":1149.0},{"date":"2019-06-24","close":1149.0},{"date":"2019-06-25","close":1223.0},{"date":"2019-06-26","close":1158.0},{"date":"2019-06-27","close":1126.0},{"date":"2019-06-28","close":1107.0},{"date":"2019-07-01","close":1102.0},{"date":"2019-07-02","close":1102.0},{"date":"2019-07-03","close":1144.0},{"date":"2019-07-04","close":1140.0},{"date":"2019-07-05","close":1140.0},{"date":"2019-07-08","close":1065.0},{"date":"2019-07-09","close":1033.0},{"date":"2019-07-10","close":1051.0},{"date":"2019-07-11","close":1070.0},{"date":"2019-07-12","close":1079.0},{"date":"2019-07-15","close":1065.0},{"date":"2019-07-16","close":1074.0},{"date":"2019-07-17","close":1042.0},{"date":"2019-07-18","close":1051.0},{"date":"2019-07-19","close":1074.0},{"date":"2019-07-22","close":1079.0},{"date":"2019-07-23","close":1070.0},{"date":"2019-07-24","close":1070.0},{"date":"2019-07-25","close":1056.0},{"date":"2019-07-26","close":1037.0},{"date":"2019-07-29","close":930.0},{"date":"2019-07-30","close":977.0},{"date":"2019-07-31","close":1000.0},{"date":"2019-08-01","close":977.0},{"date":"2019-08-02","close":981.0},{"date":"2019-08-05","close":924.0},{"date":"2019-08-06","close":889.0},{"date":"2019-08-07","close":935.0},{"date":"2019-08-08","close":972.0},{"date":"2019-08-09","close":991.0},{"date":"2019-08-12","close":995.0},{"date":"2019-08-13","close":1033.0},{"date":"2019-08-14","close":1023.0},{"date":"2019-08-16","close":1023.0},{"date":"2019-08-19","close":1033.0},{"date":"2019-08-20","close":1065.0},{"date":"2019-08-21","close":1074.0},{"date":"2019-08-22","close":1056.0},{"date":"2019-08-23","close":1056.0},{"date":"2019-08-26","close":1019.0},{"date":"2019-08-27","close":1037.0},{"date":"2019-08-28","close":1042.0},{"date":"2019-08-29","close":1019.0},{"date":"2019-08-30","close":1033.0},{"date":"2019-09-02","close":1047.0},{"date":"2019-09-03","close":1061.0},{"date":"2019-09-04","close":1107.0},{"date":"2019-09-05","close":1126.0},{"date":"2019-09-06","close":1107.0},{"date":"2019-09-09","close":1079.0},{"date":"2019-09-10","close":1084.0},{"date":"2019-09-11","close":1084.0},{"date":"2019-09-16","close":1107.0},{"date":"2019-09-17","close":1121.0},{"date":"2019-09-18","close":1112.0},{"date":"2019-09-19","close":1144.0},{"date":"2019-09-20","close":1126.0},{"date":"2019-09-23","close":1088.0},{"date":"2019-09-24","close":1088.0},{"date":"2019-09-25","close":1028.0},{"date":"2019-09-26","close":1033.0},{"date":"2019-09-27","close":1037.0},{"date":"2019-09-30","close":991.0},{"date":"2019-10-01","close":995.0},{"date":"2019-10-02","close":991.0},{"date":"2019-10-04","close":967.0},{"date":"2019-10-07","close":949.0},{"date":"2019-10-08","close":963.0},{"date":"2019-10-10","close":963.0},{"date":"2019-10-11","close":958.0},{"date":"2019-10-14","close":977.0},{"date":"2019-10-15","close":986.0},{"date":"2019-10-16","close":991.0},{"date":"2019-10-17","close":1005.0},{"date":"2019-10-18","close":995.0},{"date":"2019-10-21","close":972.0},{"date":"2019-10-22","close":977.0},{"date":"2019-10-23","close":949.0},{"date":"2019-10-24","close":935.0},{"date":"2019-10-25","close":927.0},{"date":"2019-10-28","close":935.0},{"date":"2019-10-29","close":944.0},{"date":"2019-10-30","close":929.0},{"date":"2019-10-31","close":926.0},{"date":"2019-11-01","close":921.0},{"date":"2019-11-04","close":930.0},{"date":"2019-11-05","close":935.0},{"date":"2019-11-06","close":940.0},{"date":"2019-11-07","close":940.0},{"date":"2019-11-08","close":944.0},{"date":"2019-11-11","close":944.0},{"date":"2019-11-12","close":958.0},{"date":"2019-11-13","close":967.0},{"date":"2019-11-14","close":949.0},{"date":"2019-11-15","close":935.0},{"date":"2019-11-18","close":940.0},{"date":"2019-11-19","close":940.0},{"date":"2019-11-20","close":925.0},{"date":"2019-11-21","close":906.0},{"date":"2019-11-22","close":903.0},{"date":"2019-11-25","close":914.0},{"date":"2019-11-26","close":930.0},{"date":"2019-11-27","close":923.0},{"date":"2019-11-28","close":919.0},{"date":"2019-11-29","close":903.0},{"date":"2019-12-02","close":905.0},{"date":"2019-12-03","close":901.0},{"date":"2019-12-04","close":883.0},{"date":"2019-12-05","close":874.0},{"date":"2019-12-06","close":905.0},{"date":"2019-12-09","close":902.0},{"date":"2019-12-10","close":894.0},{"date":"2019-12-11","close":900.0},{"date":"2019-12-12","close":920.0},{"date":"2019-12-13","close":935.0},{"date":"2019-12-16","close":940.0},{"date":"2019-12-17","close":940.0},{"date":"2019-12-18","close":944.0},{"date":"2019-12-19","close":949.0},{"date":"2019-12-20","close":949.0},{"date":"2019-12-23","close":935.0},{"date":"2019-12-24","close":930.0},{"date":"2019-12-26","close":935.0},{"date":"2019-12-27","close":972.0},{"date":"2019-12-30","close":963.0},{"date":"2020-01-02","close":986.0},{"date":"2020-01-03","close":986.0},{"date":"2020-01-06","close":949.0},{"date":"2020-01-07","close":963.0},{"date":"2020-01-08","close":926.0},{"date":"2020-01-09","close":967.0},{"date":"2020-01-10","close":981.0},{"date":"2020-01-13","close":986.0},{"date":"2020-01-14","close":995.0},{"date":"2020-01-15","close":1005.0},{"date":"2020-01-16","close":1005.0},{"date":"2020-01-17","close":995.0},{"date":"2020-01-20","close":986.0},{"date":"2020-01-21","close":986.0},{"date":"2020-01-22","close":1000.0},{"date":"2020-01-23","close":986.0},{"date":"2020-01-28","close":958.0},{"date":"2020-01-29","close":963.0},{"date":"2020-01-30","close":935.0},{"date":"2020-01-31","close":927.0},{"date":"2020-02-03","close":914.0},{"date":"2020-02-04","close":949.0},{"date":"2020-02-05","close":958.0},{"date":"2020-02-06","close":967.0},{"date":"2020-02-07","close":986.0},{"date":"2020-02-10","close":995.0},{"date":"2020-02-11","close":1023.0},{"date":"2020-02-12","close":1023.0},{"date":"2020-02-13","close":1009.0},{"date":"2020-02-14","close":1023.0},{"date":"2020-02-17","close":991.0},{"date":"2020-02-18","close":986.0},{"date":"2020-02-19","close":972.0},{"date":"2020-02-20","close":944.0},{"date":"2020-02-21","close":944.0},{"date":"2020-02-24","close":889.0},{"date":"2020-02-25","close":912.0},{"date":"2020-02-26","close":893.0},{"date":"2020-02-27","close":851.0},{"date":"2020-02-28","close":794.0},{"date":"2020-03-02","close":827.0},{"date":"2020-03-03","close":823.0},{"date":"2020-03-04","close":845.0},{"date":"2020-03-05","close":854.0},{"date":"2020-03-06","close":847.0},{"date":"2020-03-09","close":797.0},{"date":"2020-03-10","close":786.0},{"date":"2020-03-11","close":757.0},{"date":"2020-03-12","close":695.0},{"date":"2020-03-13","close":617.0},{"date":"2020-03-16","close":580.0},{"date":"2020-03-17","close":583.0},{"date":"2020-03-18","close":567.0},{"date":"2020-03-19","close":477.0},{"date":"2020-03-20","close":503.0},{"date":"2020-03-23","close":447.0},{"date":"2020-03-24","close":477.0},{"date":"2020-03-25","close":521.0},{"date":"2020-03-26","close":556.0},{"date":"2020-03-27","close":549.0},{"date":"2020-03-30","close":569.0},{"date":"2020-03-31","close":597.0},{"date":"2020-04-01","close":603.0},{"date":"2020-04-02","close":614.0},{"date":"2020-04-03","close":618.0},{"date":"2020-04-06","close":660.0},{"date":"2020-04-07","close":684.0},{"date":"2020-04-08","close":687.0},{"date":"2020-04-09","close":694.0},{"date":"2020-04-10","close":682.0},{"date":"2020-04-13","close":674.0},{"date":"2020-04-14","close":687.0},{"date":"2020-04-16","close":688.0},{"date":"2020-04-17","close":711.0},{"date":"2020-04-20","close":714.0},{"date":"2020-04-21","close":703.0},{"date":"2020-04-22","close":695.0},{"date":"2020-04-23","close":698.0},{"date":"2020-04-24","close":679.0},{"date":"2020-04-27","close":693.0},{"date":"2020-04-28","close":699.0},{"date":"2020-04-29","close":711.0},{"date":"2020-05-04","close":711.0},{"date":"2020-05-06","close":720.0},{"date":"2020-05-07","close":772.0},{"date":"2020-05-08","close":768.0},{"date":"2020-05-11","close":766.0},{"date":"2020-05-12","close":739.0},{"date":"2020-05-13","close":739.0},{"date":"2020-05-14","close":726.0},{"date":"2020-05-15","close":738.0},{"date":"2020-05-18","close":740.0},{"date":"2020-05-19","close":762.0},{"date":"2020-05-20","close":762.0},{"date":"2020-05-21","close":761.0},{"date":"2020-05-22","close":738.0},{"date":"2020-05-25","close":741.0},{"date":"2020-05-26","close":751.0},{"date":"2020-05-27","close":757.0},{"date":"2020-05-28","close":743.0},{"date":"2020-05-29","close":746.0},{"date":"2020-06-01","close":760.0},{"date":"2020-06-02","close":767.0},{"date":"2020-06-03","close":770.0},{"date":"2020-06-04","close":787.0},{"date":"2020-06-05","close":799.0},{"date":"2020-06-08","close":795.0},{"date":"2020-06-09","close":783.0},{"date":"2020-06-10","close":772.0},{"date":"2020-06-11","close":767.0},{"date":"2020-06-12","close":741.0},{"date":"2020-06-15","close":680.0},{"date":"2020-06-16","close":713.0},{"date":"2020-06-17","close":704.0},{"date":"2020-06-18","close":719.0},{"date":"2020-06-19","close":782.0},{"date":"2020-06-22","close":772.0},{"date":"2020-06-23","close":761.0},{"date":"2020-06-24","close":770.0},{"date":"2020-06-25","close":762.0},{"date":"2020-06-26","close":767.0},{"date":"2020-06-29","close":738.0},{"date":"2020-06-30","close":749.0},{"date":"2020-07-01","close":763.0},{"date":"2020-07-02","close":757.0},{"date":"2020-07-03","close":763.0},{"date":"2020-07-06","close":794.0},{"date":"2020-07-07","close":775.0},{"date":"2020-07-08","close":805.0},{"date":"2020-07-09","close":790.0},{"date":"2020-07-10","close":779.0},{"date":"2020-07-13","close":785.0},{"date":"2020-07-14","close":777.0},{"date":"2020-07-15","close":791.0},{"date":"2020-07-16","close":794.0},{"date":"2020-07-17","close":796.0},{"date":"2020-07-20","close":783.0},{"date":"2020-07-21","close":801.0},{"date":"2020-07-22","close":783.0},{"date":"2020-07-23","close":770.0},{"date":"2020-07-24","close":763.0},{"date":"2020-07-27","close":777.0},{"date":"2020-07-28","close":776.0},{"date":"2020-07-29","close":766.0},{"date":"2020-07-30","close":767.0},{"date":"2020-07-31","close":764.0},{"date":"2020-08-03","close":754.0},{"date":"2020-08-04","close":761.0},{"date":"2020-08-05","close":756.0},{"date":"2020-08-06","close":755.0},{"date":"2020-08-07","close":752.0},{"date":"2020-08-10","close":755.0},{"date":"2020-08-11","close":749.0},{"date":"2020-08-12","close":749.0},{"date":"2020-08-13","close":792.0},{"date":"2020-08-14","close":767.0},{"date":"2020-08-18","close":714.0},{"date":"2020-08-19","close":732.0},{"date":"2020-08-20","close":695.0},{"date":"2020-08-21","close":700.0},{"date":"2020-08-24","close":698.0},{"date":"2020-08-25","close":716.0},{"date":"2020-08-26","close":712.0},{"date":"2020-08-27","close":701.0},{"date":"2020-08-28","close":750.0},{"date":"2020-08-31","close":972.0},{"date":"2020-09-01","close":1261.0},{"date":"2020-09-02","close":1340.0},{"date":"2020-09-03","close":1288.0},{"date":"2020-09-04","close":1158.0},{"date":"2020-09-07","close":1228.0},{"date":"2020-09-08","close":1154.0},{"date":"2020-09-09","close":1074.0},{"date":"2020-09-10","close":1116.0},{"date":"2020-09-11","close":1126.0},{"date":"2020-09-14","close":1205.0},{"date":"2020-09-15","close":1195.0},{"date":"2020-09-16","close":1205.0},{"date":"2020-09-17","close":1312.0},{"date":"2020-09-18","close":1274.0},{"date":"2020-09-21","close":1363.0},{"date":"2020-09-22","close":1442.0},{"date":"2020-09-23","close":1326.0},{"date":"2020-09-24","close":1140.0},{"date":"2020-09-25","close":1079.0},{"date":"2020-09-28","close":1102.0},{"date":"2020-09-29","close":1200.0},{"date":"2020-10-05","close":1209.0},{"date":"2020-10-06","close":1191.0},{"date":"2020-10-07","close":1209.0},{"date":"2020-10-08","close":1288.0},{"date":"2020-10-12","close":1307.0},{"date":"2020-10-13","close":1284.0},{"date":"2020-10-14","close":1665.0},{"date":"2020-10-15","close":1972.0},{"date":"2020-10-16","close":1963.0},{"date":"2020-10-19","close":2549.0},{"date":"2020-10-20","close":2158.0},{"date":"2020-10-21","close":2009.0},{"date":"2020-10-22","close":1930.0},{"date":"2020-10-23","close":1772.0},{"date":"2020-10-26","close":1777.0},{"date":"2020-10-27","close":1842.0},{"date":"2020-10-28","close":1870.0},{"date":"2020-10-29","close":1819.0},{"date":"2020-10-30","close":1870.0},{"date":"2020-11-02","close":1912.0},{"date":"2020-11-03","close":1935.0},{"date":"2020-11-04","close":1851.0},{"date":"2020-11-05","close":1963.0},{"date":"2020-11-06","close":1995.0},{"date":"2020-11-09","close":2191.0},{"date":"2020-11-10","close":2112.0},{"date":"2020-11-11","close":2014.0},{"date":"2020-11-12","close":1912.0},{"date":"2020-11-13","close":1958.0},{"date":"2020-11-16","close":1935.0},{"date":"2020-11-17","close":2000.0},{"date":"2020-11-18","close":1963.0},{"date":"2020-11-19","close":1949.0},{"date":"2020-11-20","close":1944.0},{"date":"2020-11-23","close":1930.0},{"date":"2020-11-24","close":2507.0},{"date":"2020-11-25","close":2535.0},{"date":"2020-11-26","close":2554.0},{"date":"2020-11-27","close":2600.0},{"date":"2020-11-30","close":2558.0},{"date":"2020-12-01","close":2595.0},{"date":"2020-12-02","close":2996.0},{"date":"2020-12-03","close":2986.0},{"date":"2020-12-04","close":2837.0},{"date":"2020-12-07","close":2884.0},{"date":"2020-12-08","close":2828.0},{"date":"2020-12-09","close":2833.0},{"date":"2020-12-10","close":2754.0},{"date":"2020-12-11","close":2716.0},{"date":"2020-12-14","close":2623.0},{"date":"2020-12-15","close":2800.0},{"date":"2020-12-16","close":2777.0},{"date":"2020-12-17","close":2791.0},{"date":"2020-12-18","close":2800.0},{"date":"2020-12-21","close":2847.0},{"date":"2020-12-22","close":2786.0},{"date":"2020-12-23","close":2730.0},{"date":"2020-12-24","close":2609.0},{"date":"2020-12-28","close":2530.0},{"date":"2020-12-29","close":2623.0},{"date":"2020-12-30","close":2730.0},{"date":"2021-01-04","close":2800.0},{"date":"2021-01-05","close":2749.0},{"date":"2021-01-06","close":2740.0},{"date":"2021-01-07","close":2856.0},{"date":"2021-01-08","close":2944.0},{"date":"2021-01-11","close":2782.0},{"date":"2021-01-12","close":2684.0},{"date":"2021-01-13","close":2814.0},{"date":"2021-01-14","close":2823.0},{"date":"2021-01-15","close":2763.0},{"date":"2021-01-18","close":2712.0},{"date":"2021-01-19","close":2833.0},{"date":"2021-01-20","close":2800.0},{"date":"2021-01-21","close":3126.0},{"date":"2021-01-22","close":2926.0},{"date":"2021-01-25","close":2926.0},{"date":"2021-01-26","close":2907.0},{"date":"2021-01-27","close":2889.0},{"date":"2021-01-28","close":2786.0},{"date":"2021-01-29","close":2595.0},{"date":"2021-02-01","close":2614.0},{"date":"2021-02-02","close":2656.0},{"date":"2021-02-03","close":2730.0},{"date":"2021-02-04","close":2772.0},{"date":"2021-02-05","close":2693.0},{"date":"2021-02-08","close":2633.0},{"date":"2021-02-09","close":2637.0},{"date":"2021-02-10","close":2619.0},{"date":"2021-02-15","close":2865.0},{"date":"2021-02-16","close":2735.0},{"date":"2021-02-17","close":2702.0},{"date":"2021-02-18","close":2679.0},{"date":"2021-02-19","close":2693.0},{"date":"2021-02-22","close":2633.0},{"date":"2021-02-23","close":2595.0},{"date":"2021-02-24","close":2428.0},{"date":"2021-02-25","close":2456.0},{"date":"2021-02-26","close":2326.0},{"date":"2021-03-02","close":2307.0},{"date":"2021-03-03","close":2307.0},{"date":"2021-03-04","close":2270.0},{"date":"2021-03-05","close":2205.0},{"date":"2021-03-08","close":2130.0},{"date":"2021-03-09","close":2140.0},{"date":"2021-03-10","close":2126.0},{"date":"2021-03-11","close":2195.0},{"date":"2021-03-12","close":2209.0},{"date":"2021-03-15","close":2168.0},{"date":"2021-03-16","close":2182.0},{"date":"2021-03-17","close":2144.0},{"date":"2021-03-18","close":2195.0},{"date":"2021-03-19","close":2154.0},{"date":"2021-03-22","close":2102.0},{"date":"2021-03-23","close":2116.0},{"date":"2021-03-24","close":2056.0},{"date":"2021-03-25","close":2075.0},{"date":"2021-03-26","close":2140.0},{"date":"2021-03-29","close":2205.0},{"date":"2021-03-30","close":2158.0},{"date":"2021-03-31","close":2163.0},{"date":"2021-04-01","close":2195.0},{"date":"2021-04-02","close":2177.0},{"date":"2021-04-05","close":2237.0},{"date":"2021-04-06","close":2172.0},{"date":"2021-04-07","close":2158.0},{"date":"2021-04-08","close":2158.0},{"date":"2021-04-09","close":2158.0},{"date":"2021-04-12","close":2195.0},{"date":"2021-04-13","close":2275.0},{"date":"2021-04-14","close":2242.0},{"date":"2021-04-15","close":2223.0},{"date":"2021-04-16","close":2223.0},{"date":"2021-04-19","close":2214.0},{"date":"2021-04-20","close":2186.0},{"date":"2021-04-21","close":2195.0},{"date":"2021-04-22","close":2237.0},{"date":"2021-04-23","close":2205.0},{"date":"2021-04-26","close":2265.0},{"date":"2021-04-27","close":2177.0},{"date":"2021-04-28","close":2121.0},{"date":"2021-04-29","close":2107.0},{"date":"2021-04-30","close":2056.0},{"date":"2021-05-03","close":2028.0},{"date":"2021-05-04","close":1935.0},{"date":"2021-05-06","close":1963.0},{"date":"2021-05-07","close":1949.0},{"date":"2021-05-10","close":1954.0},{"date":"2021-05-11","close":1926.0},{"date":"2021-05-12","close":1879.0},{"date":"2021-05-13","close":1902.0},{"date":"2021-05-14","close":1907.0},{"date":"2021-05-17","close":1940.0},{"date":"2021-05-18","close":1972.0},{"date":"2021-05-20","close":1972.0},{"date":"2021-05-21","close":1963.0},{"date":"2021-05-24","close":1926.0},{"date":"2021-05-25","close":1935.0},{"date":"2021-05-26","close":1912.0},{"date":"2021-05-27","close":1907.0},{"date":"2021-05-28","close":2000.0},{"date":"2021-05-31","close":2009.0},{"date":"2021-06-01","close":2168.0},{"date":"2021-06-02","close":2186.0},{"date":"2021-06-03","close":2270.0},{"date":"2021-06-04","close":2330.0},{"date":"2021-06-07","close":2340.0},{"date":"2021-06-08","close":2358.0},{"date":"2021-06-09","close":2335.0},{"date":"2021-06-10","close":2377.0},{"date":"2021-06-11","close":2391.0},{"date":"2021-06-14","close":2391.0},{"date":"2021-06-15","close":2405.0},{"date":"2021-06-16","close":2349.0},{"date":"2021-06-17","close":2340.0},{"date":"2021-06-18","close":2447.0},{"date":"2021-06-21","close":2419.0},{"date":"2021-06-22","close":2382.0},{"date":"2021-06-23","close":2256.0},{"date":"2021-06-24","close":2316.0},{"date":"2021-06-25","close":2619.0},{"date":"2021-06-28","close":2609.0},{"date":"2021-06-29","close":2544.0},{"date":"2021-06-30","close":2530.0},{"date":"2021-07-01","close":2498.0},{"date":"2021-07-02","close":2493.0},{"date":"2021-07-05","close":2521.0},{"date":"2021-07-06","close":2568.0},{"date":"2021-07-07","close":2437.0},{"date":"2021-07-08","close":2279.0},{"date":"2021-07-09","close":2256.0},{"date":"2021-07-12","close":2275.0},{"date":"2021-07-13","close":2270.0},{"date":"2021-07-14","close":2261.0},{"date":"2021-07-15","close":2247.0},{"date":"2021-07-16","close":2242.0},{"date":"2021-07-19","close":2223.0},{"date":"2021-07-20","close":2182.0},{"date":"2021-07-21","close":2182.0},{"date":"2021-07-22","close":2191.0},{"date":"2021-07-23","close":2223.0},{"date":"2021-07-26","close":2172.0},{"date":"2021-07-27","close":2191.0},{"date":"2021-07-28","close":2149.0},{"date":"2021-07-29","close":2163.0},{"date":"2021-07-30","close":2168.0},{"date":"2021-08-02","close":2233.0},{"date":"2021-08-03","close":2270.0},{"date":"2021-08-04","close":2279.0},{"date":"2021-08-05","close":2335.0},{"date":"2021-08-06","close":2298.0},{"date":"2021-08-09","close":2298.0},{"date":"2021-08-10","close":2233.0},{"date":"2021-08-11","close":2195.0},{"date":"2021-08-12","close":2233.0},{"date":"2021-08-13","close":2126.0},{"date":"2021-08-17","close":1991.0},{"date":"2021-08-18","close":2005.0},{"date":"2021-08-19","close":2047.0},{"date":"2021-08-20","close":1930.0},{"date":"2021-08-23","close":1968.0},{"date":"2021-08-24","close":2019.0},{"date":"2021-08-25","close":2051.0},{"date":"2021-08-26","close":2028.0},{"date":"2021-08-27","close":2065.0},{"date":"2021-08-30","close":2056.0},{"date":"2021-08-31","close":2061.0},{"date":"2021-09-01","close":2065.0},{"date":"2021-09-02","close":2042.0},{"date":"2021-09-03","close":2112.0},{"date":"2021-09-06","close":2075.0},{"date":"2021-09-07","close":2047.0},{"date":"2021-09-08","close":2000.0},{"date":"2021-09-09","close":1977.0},{"date":"2021-09-10","close":1977.0},{"date":"2021-09-13","close":2149.0},{"date":"2021-09-14","close":2158.0},{"date":"2021-09-15","close":2075.0},{"date":"2021-09-16","close":2093.0},{"date":"2021-09-17","close":2061.0},{"date":"2021-09-23","close":2009.0},{"date":"2021-09-24","close":2075.0},{"date":"2021-09-27","close":2316.0},{"date":"2021-09-28","close":2200.0},{"date":"2021-09-29","close":2242.0},{"date":"2021-09-30","close":2344.0},{"date":"2021-10-01","close":2307.0},{"date":"2021-10-05","close":2186.0},{"date":"2021-10-06","close":2116.0},{"date":"2021-10-07","close":2200.0},{"date":"2021-10-08","close":2372.0},{"date":"2021-10-12","close":2409.0},{"date":"2021-10-13","close":2498.0},{"date":"2021-10-14","close":2437.0},{"date":"2021-10-15","close":2475.0},{"date":"2021-10-18","close":3214.0},{"date":"2021-10-19","close":3265.0},{"date":"2021-10-20","close":3284.0},{"date":"2021-10-21","close":3070.0},{"date":"2021-10-22","close":3116.0},{"date":"2021-10-25","close":3140.0},{"date":"2021-10-26","close":3116.0},{"date":"2021-10-27","close":3102.0},{"date":"2021-10-28","close":3200.0},{"date":"2021-10-29","close":3442.0},{"date":"2021-11-01","close":3405.0},{"date":"2021-11-02","close":3437.0},{"date":"2021-11-03","close":3144.0},{"date":"2021-11-04","close":3084.0},{"date":"2021-11-05","close":3149.0},{"date":"2021-11-08","close":2521.0},{"date":"2021-11-09","close":2530.0},{"date":"2021-11-10","close":2405.0},{"date":"2021-11-11","close":2335.0},{"date":"2021-11-12","close":2507.0},{"date":"2021-11-15","close":3144.0},{"date":"2021-11-16","close":3186.0},{"date":"2021-11-17","close":3102.0},{"date":"2021-11-18","close":3144.0},{"date":"2021-11-19","close":3796.0},{"date":"2021-11-22","close":3735.0},{"date":"2021-11-23","close":3689.0},{"date":"2021-11-24","close":3637.0},{"date":"2021-11-25","close":3530.0},{"date":"2021-11-26","close":3475.0},{"date":"2021-11-29","close":3265.0},{"date":"2021-11-30","close":3163.0},{"date":"2021-12-01","close":3447.0},{"date":"2021-12-02","close":3451.0},{"date":"2021-12-03","close":3419.0},{"date":"2021-12-06","close":3400.0},{"date":"2021-12-07","close":3577.0},{"date":"2021-12-08","close":3465.0},{"date":"2021-12-09","close":3526.0},{"date":"2021-12-10","close":3419.0},{"date":"2021-12-13","close":3409.0},{"date":"2021-12-14","close":3279.0},{"date":"2021-12-15","close":3233.0},{"date":"2021-12-16","close":3205.0},{"date":"2021-12-17","close":3293.0},{"date":"2021-12-20","close":3354.0},{"date":"2021-12-21","close":3316.0},{"date":"2021-12-22","close":3270.0},{"date":"2021-12-23","close":3405.0},{"date":"2021-12-24","close":3405.0},{"date":"2021-12-27","close":3433.0},{"date":"2021-12-28","close":3428.0},{"date":"2021-12-29","close":3442.0},{"date":"2021-12-30","close":3451.0},{"date":"2022-01-03","close":3684.0},{"date":"2022-01-04","close":3609.0},{"date":"2022-01-05","close":3679.0},{"date":"2022-01-06","close":3465.0},{"date":"2022-01-07","close":3489.0},{"date":"2022-01-10","close":3358.0},{"date":"2022-01-11","close":3489.0},{"date":"2022-01-12","close":3489.0},{"date":"2022-01-13","close":3582.0},{"date":"2022-01-14","close":3507.0},{"date":"2022-01-17","close":3535.0},{"date":"2022-01-18","close":3475.0},{"date":"2022-01-19","close":3358.0},{"date":"2022-01-20","close":3363.0},{"date":"2022-01-21","close":3163.0},{"date":"2022-01-24","close":3019.0},{"date":"2022-01-25","close":2893.0},{"date":"2022-01-26","close":2893.0},{"date":"2022-01-27","close":2786.0},{"date":"2022-01-28","close":2884.0},{"date":"2022-02-03","close":2921.0},{"date":"2022-02-04","close":2958.0},{"date":"2022-02-07","close":2940.0},{"date":"2022-02-08","close":2912.0},{"date":"2022-02-09","close":3023.0},{"date":"2022-02-10","close":2968.0},{"date":"2022-02-11","close":2940.0},{"date":"2022-02-14","close":2796.0},{"date":"2022-02-15","close":2716.0},{"date":"2022-02-16","close":2912.0},{"date":"2022-02-17","close":2856.0},{"date":"2022-02-18","close":2865.0},{"date":"2022-02-21","close":2837.0},{"date":"2022-02-22","close":2782.0},{"date":"2022-02-23","close":2814.0},{"date":"2022-02-24","close":2675.0},{"date":"2022-02-25","close":2735.0},{"date":"2022-02-28","close":2754.0},{"date":"2022-03-02","close":2791.0},{"date":"2022-03-03","close":2833.0},{"date":"2022-03-04","close":2772.0},{"date":"2022-03-07","close":2684.0},{"date":"2022-03-08","close":2623.0},{"date":"2022-03-10","close":2675.0},{"date":"2022-03-11","close":2707.0},{"date":"2022-03-14","close":2614.0},{"date":"2022-03-15","close":2577.0},{"date":"2022-03-16","close":2628.0},{"date":"2022-03-17","close":2716.0},{"date":"2022-03-18","close":2828.0},{"date":"2022-03-21","close":2782.0},{"date":"2022-03-22","close":2805.0},{"date":"2022-03-23","close":2805.0},{"date":"2022-03-24","close":2768.0},{"date":"2022-03-25","close":2800.0},{"date":"2022-03-28","close":2772.0},{"date":"2022-03-29","close":2842.0},{"date":"2022-03-30","close":2814.0},{"date":"2022-03-31","close":2856.0},{"date":"2022-04-01","close":2809.0},{"date":"2022-04-04","close":3172.0},{"date":"2022-04-05","close":3191.0},{"date":"2022-04-06","close":3149.0},{"date":"2022-04-07","close":3065.0},{"date":"2022-04-08","close":3121.0},{"date":"2022-04-11","close":3070.0},{"date":"2022-04-12","close":3079.0},{"date":"2022-04-13","close":3051.0},{"date":"2022-04-14","close":3070.0},{"date":"2022-04-15","close":3154.0},{"date":"2022-04-18","close":3130.0},{"date":"2022-04-19","close":3186.0},{"date":"2022-04-20","close":3237.0},{"date":"2022-04-21","close":3223.0},{"date":"2022-04-22","close":3177.0},{"date":"2022-04-25","close":3014.0},{"date":"2022-04-26","close":2982.0},{"date":"2022-04-27","close":2940.0},{"date":"2022-04-28","close":2907.0},{"date":"2022-04-29","close":2968.0},{"date":"2022-05-02","close":2996.0},{"date":"2022-05-03","close":3047.0},{"date":"2022-05-04","close":3000.0},{"date":"2022-05-06","close":2940.0},{"date":"2022-05-09","close":2856.0},{"date":"2022-05-10","close":2991.0},{"date":"2022-05-11","close":3014.0},{"date":"2022-05-12","close":2879.0},{"date":"2022-05-13","close":2958.0},{"date":"2022-05-16","close":2991.0},{"date":"2022-05-17","close":3051.0},{"date":"2022-05-18","close":2991.0},{"date":"2022-05-19","close":2912.0},{"date":"2022-05-20","close":3130.0},{"date":"2022-05-23","close":3154.0},{"date":"2022-05-24","close":3070.0},{"date":"2022-05-25","close":3079.0},{"date":"2022-05-26","close":3042.0},{"date":"2022-05-27","close":3037.0},{"date":"2022-05-30","close":3107.0},{"date":"2022-05-31","close":3093.0},{"date":"2022-06-02","close":3098.0},{"date":"2022-06-03","close":3056.0},{"date":"2022-06-07","close":2958.0},{"date":"2022-06-08","close":2907.0},{"date":"2022-06-09","close":2889.0},{"date":"2022-06-10","close":2865.0},{"date":"2022-06-13","close":2754.0},{"date":"2022-06-14","close":2763.0},{"date":"2022-06-15","close":2656.0},{"date":"2022-06-16","close":2772.0},{"date":"2022-06-17","close":2772.0},{"date":"2022-06-20","close":2661.0},{"date":"2022-06-21","close":2670.0},{"date":"2022-06-22","close":2489.0},{"date":"2022-06-23","close":2321.0},{"date":"2022-06-24","close":2423.0},{"date":"2022-06-27","close":2558.0},{"date":"2022-06-28","close":2577.0},{"date":"2022-06-29","close":2540.0},{"date":"2022-06-30","close":2391.0},{"date":"2022-07-01","close":2275.0},{"date":"2022-07-04","close":2242.0},{"date":"2022-07-05","close":2307.0},{"date":"2022-07-06","close":2251.0},{"date":"2022-07-07","close":2307.0},{"date":"2022-07-08","close":2368.0},{"date":"2022-07-11","close":2423.0},{"date":"2022-07-12","close":2330.0},{"date":"2022-07-13","close":2330.0},{"date":"2022-07-14","close":2358.0},{"date":"2022-07-15","close":2391.0},{"date":"2022-07-18","close":2475.0},{"date":"2022-07-19","close":2516.0},{"date":"2022-07-20","close":2498.0},{"date":"2022-07-21","close":2595.0},{"date":"2022-07-22","close":2530.0},{"date":"2022-07-25","close":2498.0},{"date":"2022-07-26","close":2484.0},{"date":"2022-07-27","close":2526.0},{"date":"2022-07-28","close":2526.0},{"date":"2022-07-29","close":2535.0},{"date":"2022-08-01","close":2595.0},{"date":"2022-08-02","close":2549.0},{"date":"2022-08-03","close":2600.0},{"date":"2022-08-04","close":2651.0},{"date":"2022-08-05","close":2633.0},{"date":"2022-08-08","close":2609.0},{"date":"2022-08-09","close":2568.0},{"date":"2022-08-10","close":2498.0},{"date":"2022-08-11","close":2549.0},{"date":"2022-08-12","close":2586.0},{"date":"2022-08-16","close":2586.0},{"date":"2022-08-17","close":2530.0},{"date":"2022-08-18","close":2502.0},{"date":"2022-08-19","close":2716.0},{"date":"2022-08-22","close":2637.0},{"date":"2022-08-23","close":2619.0},{"date":"2022-08-24","close":2544.0},{"date":"2022-08-25","close":2572.0},{"date":"2022-08-26","close":2563.0},{"date":"2022-08-29","close":2470.0},{"date":"2022-08-30","close":2502.0},{"date":"2022-08-31","close":2540.0},{"date":"2022-09-01","close":2437.0},{"date":"2022-09-02","close":2442.0},{"date":"2022-09-05","close":2461.0},{"date":"2022-09-06","close":2489.0},{"date":"2022-09-07","close":2489.0},{"date":"2022-09-08","close":2568.0},{"date":"2022-09-13","close":2605.0},{"date":"2022-09-14","close":2521.0},{"date":"2022-09-15","close":2670.0},{"date":"2022-09-16","close":2586.0},{"date":"2022-09-19","close":2535.0},{"date":"2022-09-20","close":2684.0},{"date":"2022-09-21","close":2716.0},{"date":"2022-09-22","close":2735.0},{"date":"2022-09-23","close":2568.0},{"date":"2022-09-26","close":2395.0},{"date":"2022-09-27","close":2419.0},{"date":"2022-09-28","close":2256.0},{"date":"2022-09-29","close":2191.0},{"date":"2022-09-30","close":2121.0},{"date":"2022-10-04","close":2219.0},{"date":"2022-10-05","close":2168.0},{"date":"2022-10-06","close":2372.0},{"date":"2022-10-07","close":2368.0},{"date":"2022-10-11","close":2409.0},{"date":"2022-10-12","close":2358.0},{"date":"2022-10-13","close":2219.0},{"date":"2022-10-14","close":2344.0},{"date":"2022-10-17","close":2447.0},{"date":"2022-10-18","close":2479.0},{"date":"2022-10-19","close":2451.0},{"date":"2022-10-20","close":2447.0},{"date":"2022-10-21","close":2368.0},{"date":"2022-10-24","close":2475.0},{"date":"2022-10-25","close":2465.0},{"date":"2022-10-26","close":2423.0},{"date":"2022-10-27","close":2442.0},{"date":"2022-10-28","close":2354.0},{"date":"2022-10-31","close":2391.0},{"date":"2022-11-01","close":2447.0},{"date":"2022-11-02","close":2447.0},{"date":"2022-11-03","close":2549.0},{"date":"2022-11-04","close":2489.0},{"date":"2022-11-07","close":2521.0},{"date":"2022-11-08","close":2498.0},{"date":"2022-11-09","close":2544.0},{"date":"2022-11-10","close":2489.0},{"date":"2022-11-11","close":2535.0},{"date":"2022-11-14","close":2391.0},{"date":"2022-11-15","close":2405.0},{"date":"2022-11-16","close":2377.0},{"date":"2022-11-17","close":2288.0},{"date":"2022-11-18","close":2256.0},{"date":"2022-11-21","close":2195.0},{"date":"2022-11-22","close":2186.0},{"date":"2022-11-23","close":2251.0},{"date":"2022-11-24","close":2275.0},{"date":"2022-11-25","close":2261.0},{"date":"2022-11-28","close":2228.0},{"date":"2022-11-29","close":2251.0},{"date":"2022-11-30","close":2251.0},{"date":"2022-12-01","close":2293.0},{"date":"2022-12-02","close":2261.0},{"date":"2022-12-05","close":2223.0},{"date":"2022-12-06","close":2177.0},{"date":"2022-12-07","close":2154.0},{"date":"2022-12-08","close":2135.0},{"date":"2022-12-09","close":2177.0},{"date":"2022-12-12","close":2135.0},{"date":"2022-12-13","close":2135.0},{"date":"2022-12-14","close":2172.0},{"date":"2022-12-15","close":2158.0},{"date":"2022-12-16","close":2126.0},{"date":"2022-12-19","close":2112.0},{"date":"2022-12-20","close":2019.0},{"date":"2022-12-21","close":1968.0},{"date":"2022-12-22","close":2023.0},{"date":"2022-12-23","close":1912.0},{"date":"2022-12-26","close":1875.0},{"date":"2022-12-27","close":1870.0},{"date":"2022-12-28","close":1819.0},{"date":"2022-12-29","close":1819.0},{"date":"2023-01-02","close":1772.0},{"date":"2023-01-03","close":1786.0},{"date":"2023-01-04","close":1861.0},{"date":"2023-01-05","close":1837.0},{"date":"2023-01-06","close":1879.0},{"date":"2023-01-09","close":1916.0},{"date":"2023-01-10","close":1916.0},{"date":"2023-01-11","close":1963.0},{"date":"2023-01-12","close":1949.0},{"date":"2023-01-13","close":1958.0},{"date":"2023-01-16","close":1940.0},{"date":"2023-01-17","close":1944.0},{"date":"2023-01-18","close":1912.0},{"date":"2023-01-19","close":1902.0},{"date":"2023-01-20","close":1898.0},{"date":"2023-01-25","close":1944.0},{"date":"2023-01-26","close":1963.0},{"date":"2023-01-27","close":1944.0},{"date":"2023-01-30","close":1954.0},{"date":"2023-01-31","close":1921.0},{"date":"2023-02-01","close":1935.0},{"date":"2023-02-02","close":1995.0},{"date":"2023-02-03","close":1982.0},{"date":"2023-02-06","close":1968.0},{"date":"2023-02-07","close":1991.0},{"date":"2023-02-08","close":1991.0},{"date":"2023-02-09","close":2363.0},{"date":"2023-02-10","close":2456.0},{"date":"2023-02-13","close":2419.0},{"date":"2023-02-14","close":2437.0},{"date":"2023-02-15","close":2405.0},{"date":"2023-02-16","close":2470.0},{"date":"2023-02-17","close":2484.0},{"date":"2023-02-20","close":2507.0},{"date":"2023-02-21","close":2451.0},{"date":"2023-02-22","close":2340.0},{"date":"2023-02-23","close":2363.0},{"date":"2023-02-24","close":2354.0},{"date":"2023-02-27","close":2437.0},{"date":"2023-02-28","close":2428.0},{"date":"2023-03-02","close":2470.0},{"date":"2023-03-03","close":2493.0},{"date":"2023-03-06","close":2558.0},{"date":"2023-03-07","close":2605.0},{"date":"2023-03-08","close":2493.0},{"date":"2023-03-09","close":2493.0},{"date":"2023-03-10","close":2377.0},{"date":"2023-03-13","close":2354.0},{"date":"2023-03-14","close":2177.0},{"date":"2023-03-15","close":2247.0},{"date":"2023-03-16","close":2284.0},{"date":"2023-03-17","close":2423.0},{"date":"2023-03-20","close":2423.0},{"date":"2023-03-21","close":2349.0},{"date":"2023-03-22","close":2414.0},{"date":"2023-03-23","close":2382.0},{"date":"2023-03-24","close":2502.0},{"date":"2023-03-27","close":2498.0},{"date":"2023-03-28","close":2744.0},{"date":"2023-03-29","close":2716.0},{"date":"2023-03-30","close":2842.0},{"date":"2023-03-31","close":2586.0},{"date":"2023-04-03","close":2623.0},{"date":"2023-04-04","close":2600.0},{"date":"2023-04-05","close":2572.0},{"date":"2023-04-06","close":2493.0},{"date":"2023-04-07","close":2633.0},{"date":"2023-04-10","close":2637.0},{"date":"2023-04-11","close":2693.0},{"date":"2023-04-12","close":2349.0},{"date":"2023-04-13","close":2251.0},{"date":"2023-04-14","close":2200.0},{"date":"2023-04-17","close":2205.0},{"date":"2023-04-18","close":2242.0},{"date":"2023-04-19","close":2233.0},{"date":"2023-04-20","close":2144.0},{"date":"2023-04-21","close":2144.0},{"date":"2023-04-24","close":2149.0},{"date":"2023-04-25","close":2084.0},{"date":"2023-04-26","close":2084.0},{"date":"2023-04-27","close":2144.0},{"date":"2023-04-28","close":2088.0},{"date":"2023-05-02","close":2140.0},{"date":"2023-05-03","close":2154.0},{"date":"2023-05-04","close":2107.0},{"date":"2023-05-08","close":2177.0},{"date":"2023-05-09","close":2130.0},{"date":"2023-05-10","close":2144.0},{"date":"2023-05-11","close":2135.0},{"date":"2023-05-12","close":2170.0},{"date":"2023-05-15","close":2140.0},{"date":"2023-05-16","close":1942.0},{"date":"2023-05-17","close":1998.0},{"date":"2023-05-18","close":2060.0},{"date":"2023-05-19","close":2120.0},{"date":"2023-05-22","close":2160.0},{"date":"2023-05-23","close":2145.0},{"date":"2023-05-24","close":2120.0},{"date":"2023-05-25","close":2105.0},{"date":"2023-05-26","close":2110.0},{"date":"2023-05-30","close":2160.0},{"date":"2023-05-31","close":2165.0},{"date":"2023-06-01","close":2180.0},{"date":"2023-06-02","close":2135.0},{"date":"2023-06-05","close":2115.0},{"date":"2023-06-07","close":2090.0},{"date":"2023-06-08","close":2155.0},{"date":"2023-06-09","close":2250.0},{"date":"2023-06-12","close":2270.0},{"date":"2023-06-13","close":2220.0},{"date":"2023-06-14","close":2185.0},{"date":"2023-06-15","close":2205.0},{"date":"2023-06-16","close":2185.0},{"date":"2023-06-19","close":2170.0},{"date":"2023-06-20","close":2100.0},{"date":"2023-06-21","close":2050.0},{"date":"2023-06-22","close":2025.0},{"date":"2023-06-23","close":2030.0},{"date":"2023-06-26","close":1993.0},{"date":"2023-06-27","close":2010.0},{"date":"2023-06-28","close":2010.0},{"date":"2023-06-29","close":2035.0},{"date":"2023-06-30","close":2010.0},{"date":"2023-07-03","close":2050.0},{"date":"2023-07-04","close":2050.0},{"date":"2023-07-05","close":2025.0},{"date":"2023-07-06","close":2100.0},{"date":"2023-07-07","close":2110.0},{"date":"2023-07-10","close":2030.0},{"date":"2023-07-11","close":2050.0},{"date":"2023-07-12","close":1909.0},{"date":"2023-07-13","close":1902.0},{"date":"2023-07-14","close":1900.0},{"date":"2023-07-17","close":1960.0},{"date":"2023-07-18","close":1902.0},{"date":"2023-07-19","close":1887.0},{"date":"2023-07-20","close":1833.0},{"date":"2023-07-21","close":1797.0},{"date":"2023-07-24","close":1725.0},{"date":"2023-07-25","close":1797.0},{"date":"2023-07-26","close":1729.0},{"date":"2023-07-27","close":1777.0},{"date":"2023-07-28","close":1804.0},{"date":"2023-07-31","close":1835.0},{"date":"2023-08-01","close":1861.0},{"date":"2023-08-02","close":1834.0},{"date":"2023-08-03","close":1811.0},{"date":"2023-08-04","close":1774.0},{"date":"2023-08-07","close":1756.0},{"date":"2023-08-08","close":1786.0},{"date":"2023-08-09","close":1798.0},{"date":"2023-08-10","close":1784.0},{"date":"2023-08-11","close":1799.0},{"date":"2023-08-14","close":1730.0},{"date":"2023-08-16","close":1634.0},{"date":"2023-08-17","close":1620.0},{"date":"2023-08-18","close":1650.0},{"date":"2023-08-21","close":1649.0},{"date":"2023-08-22","close":1602.0},{"date":"2023-08-23","close":1590.0},{"date":"2023-08-24","close":1631.0},{"date":"2023-08-25","close":1592.0},{"date":"2023-08-28","close":1617.0},{"date":"2023-08-29","close":1667.0},{"date":"2023-08-30","close":1726.0},{"date":"2023-08-31","close":1679.0},{"date":"2023-09-01","close":1710.0},{"date":"2023-09-04","close":1693.0},{"date":"2023-09-05","close":1680.0},{"date":"2023-09-06","close":1643.0},{"date":"2023-09-07","close":1621.0},{"date":"2023-09-08","close":1630.0},{"date":"2023-09-11","close":1608.0},{"date":"2023-09-12","close":1629.0},{"date":"2023-09-13","close":1608.0},{"date":"2023-09-14","close":1560.0},{"date":"2023-09-15","close":1568.0},{"date":"2023-09-18","close":1558.0},{"date":"2023-09-19","close":1547.0},{"date":"2023-09-20","close":1518.0},{"date":"2023-09-21","close":1488.0},{"date":"2023-09-22","close":1451.0},{"date":"2023-09-25","close":1437.0},{"date":"2023-09-26","close":1395.0},{"date":"2023-09-27","close":1420.0},{"date":"2023-10-04","close":1365.0},{"date":"2023-10-05","close":1347.0},{"date":"2023-10-06","close":1382.0},{"date":"2023-10-10","close":1314.0},{"date":"2023-10-11","close":1412.0},{"date":"2023-10-12","close":1443.0},{"date":"2023-10-13","close":1424.0},{"date":"2023-10-16","close":1381.0},{"date":"2023-10-17","close":1448.0},{"date":"2023-10-18","close":1417.0},{"date":"2023-10-19","close":1348.0},{"date":"2023-10-20","close":1288.0},{"date":"2023-10-23","close":1267.0},{"date":"2023-10-24","close":1338.0},{"date":"2023-10-25","close":1331.0},{"date":"2023-10-26","close":1259.0},{"date":"2023-10-27","close":1259.0},{"date":"2023-10-30","close":1300.0},{"date":"2023-10-31","close":1251.0},{"date":"2023-11-01","close":1277.0},{"date":"2023-11-02","close":1342.0},{"date":"2023-11-03","close":1392.0},{"date":"2023-11-06","close":1435.0},{"date":"2023-11-07","close":1421.0},{"date":"2023-11-08","close":1418.0},{"date":"2023-11-09","close":1405.0},{"date":"2023-11-10","close":1387.0},{"date":"2023-11-13","close":1360.0},{"date":"2023-11-14","close":1406.0},{"date":"2023-11-15","close":1456.0},{"date":"2023-11-16","close":1469.0},{"date":"2023-11-17","close":1426.0},{"date":"2023-11-20","close":1438.0},{"date":"2023-11-21","close":1442.0},{"date":"2023-11-22","close":1434.0},{"date":"2023-11-23","close":1422.0},{"date":"2023-11-24","close":1441.0},{"date":"2023-11-27","close":1481.0},{"date":"2023-11-28","close":1455.0},{"date":"2023-11-29","close":1430.0},{"date":"2023-11-30","close":1435.0},{"date":"2023-12-01","close":1392.0},{"date":"2023-12-04","close":1387.0},{"date":"2023-12-05","close":1345.0},{"date":"2023-12-06","close":1347.0},{"date":"2023-12-07","close":1470.0},{"date":"2023-12-08","close":1501.0},{"date":"2023-12-11","close":1498.0},{"date":"2023-12-12","close":1610.0},{"date":"2023-12-13","close":1659.0},{"date":"2023-12-14","close":1623.0},{"date":"2023-12-15","close":1613.0},{"date":"2023-12-18","close":1594.0},{"date":"2023-12-19","close":1585.0},{"date":"2023-12-20","close":1624.0},{"date":"2023-12-21","close":1576.0},{"date":"2023-12-22","close":1581.0},{"date":"2023-12-26","close":1551.0},{"date":"2023-12-27","close":1537.0},{"date":"2023-12-28","close":1557.0},{"date":"2024-01-02","close":1614.0},{"date":"2024-01-03","close":1616.0},{"date":"2024-01-04","close":1589.0},{"date":"2024-01-05","close":1585.0},{"date":"2024-01-08","close":1580.0},{"date":"2024-01-09","close":1850.0},{"date":"2024-01-10","close":1754.0},{"date":"2024-01-11","close":1766.0},{"date":"2024-01-12","close":1687.0},{"date":"2024-01-15","close":1670.0},{"date":"2024-01-16","close":1750.0},{"date":"2024-01-17","close":1694.0},{"date":"2024-01-18","close":1710.0},{"date":"2024-01-19","close":1759.0},{"date":"2024-01-22","close":1766.0},{"date":"2024-01-23","close":1734.0},{"date":"2024-01-24","close":1725.0},{"date":"2024-01-25","close":1726.0},{"date":"2024-01-26","close":1740.0},{"date":"2024-01-29","close":1700.0},{"date":"2024-01-30","close":1660.0},{"date":"2024-01-31","close":1608.0},{"date":"2024-02-01","close":1587.0},{"date":"2024-02-02","close":1612.0},{"date":"2024-02-05","close":1585.0},{"date":"2024-02-06","close":1585.0},{"date":"2024-02-07","close":1548.0},{"date":"2024-02-08","close":1561.0},{"date":"2024-02-13","close":1615.0},{"date":"2024-02-14","close":1619.0},{"date":"2024-02-15","close":1608.0},{"date":"2024-02-16","close":1593.0},{"date":"2024-02-19","close":1592.0},{"date":"2024-02-20","close":1589.0},{"date":"2024-02-21","close":1565.0},{"date":"2024-02-22","close":1598.0},{"date":"2024-02-23","close":1544.0},{"date":"2024-02-26","close":1523.0},{"date":"2024-02-27","close":1488.0},{"date":"2024-02-28","close":1480.0},{"date":"2024-02-29","close":1465.0},{"date":"2024-03-04","close":1490.0},{"date":"2024-03-05","close":1512.0},{"date":"2024-03-06","close":1529.0},{"date":"2024-03-07","close":1492.0},{"date":"2024-03-08","close":1496.0},{"date":"2024-03-11","close":1470.0},{"date":"2024-03-12","close":1528.0},{"date":"2024-03-13","close":1556.0},{"date":"2024-03-14","close":1517.0},{"date":"2024-03-15","close":1494.0},{"date":"2024-03-18","close":1501.0},{"date":"2024-03-19","close":1485.0},{"date":"2024-03-20","close":1482.0},{"date":"2024-03-21","close":1492.0},{"date":"2024-03-22","close":1480.0},{"date":"2024-03-25","close":1470.0},{"date":"2024-03-26","close":1474.0},{"date":"2024-03-27","close":1470.0},{"date":"2024-03-28","close":1470.0},{"date":"2024-03-29","close":1423.0},{"date":"2024-04-01","close":1427.0},{"date":"2024-04-02","close":1413.0},{"date":"2024-04-03","close":1390.0},{"date":"2024-04-04","close":1409.0},{"date":"2024-04-05","close":1380.0},{"date":"2024-04-08","close":1363.0},{"date":"2024-04-09","close":1354.0},{"date":"2024-04-11","close":1362.0},{"date":"2024-04-12","close":1356.0},{"date":"2024-04-15","close":1326.0},{"date":"2024-04-16","close":1298.0},{"date":"2024-04-17","close":1313.0},{"date":"2024-04-18","close":1339.0},{"date":"2024-04-19","close":1300.0},{"date":"2024-04-22","close":1296.0},{"date":"2024-04-23","close":1298.0},{"date":"2024-04-24","close":1358.0},{"date":"2024-04-25","close":1343.0},{"date":"2024-04-26","close":1351.0},{"date":"2024-04-29","close":1380.0},{"date":"2024-04-30","close":1372.0},{"date":"2024-05-02","close":1380.0},{"date":"2024-05-03","close":1377.0},{"date":"2024-05-07","close":1381.0},{"date":"2024-05-08","close":1384.0},{"date":"2024-05-09","close":1372.0},{"date":"2024-05-10","close":1512.0},{"date":"2024-05-13","close":1550.0},{"date":"2024-05-14","close":1558.0},{"date":"2024-05-16","close":1542.0},{"date":"2024-05-17","close":1496.0},{"date":"2024-05-20","close":1473.0},{"date":"2024-05-21","close":1460.0},{"date":"2024-05-22","close":1448.0},{"date":"2024-05-23","close":1468.0},{"date":"2024-05-24","close":1462.0},{"date":"2024-05-27","close":1449.0},{"date":"2024-05-28","close":1487.0},{"date":"2024-05-29","close":1472.0},{"date":"2024-05-30","close":1490.0},{"date":"2024-05-31","close":1476.0},{"date":"2024-06-03","close":1457.0},{"date":"2024-06-04","close":1412.0},{"date":"2024-06-05","close":1392.0},{"date":"2024-06-07","close":1389.0},{"date":"2024-06-10","close":1382.0},{"date":"2024-06-11","close":1383.0},{"date":"2024-06-12","close":1384.0},{"date":"2024-06-13","close":1405.0},{"date":"2024-06-14","close":1419.0},{"date":"2024-06-17","close":1393.0},{"date":"2024-06-18","close":1404.0},{"date":"2024-06-19","close":1414.0},{"date":"2024-06-20","close":1449.0},{"date":"2024-06-21","close":1405.0},{"date":"2024-06-24","close":1370.0},{"date":"2024-06-25","close":1370.0},{"date":"2024-06-26","close":1359.0},{"date":"2024-06-27","close":1346.0},{"date":"2024-06-28","close":1333.0},{"date":"2024-07-01","close":1331.0},{"date":"2024-07-02","close":1321.0},{"date":"2024-07-03","close":1338.0},{"date":"2024-07-04","close":1335.0},{"date":"2024-07-05","close":1320.0},{"date":"2024-07-08","close":1317.0},{"date":"2024-07-09","close":1319.0},{"date":"2024-07-10","close":1305.0},{"date":"2024-07-11","close":1303.0},{"date":"2024-07-12","close":1298.0},{"date":"2024-07-15","close":1292.0},{"date":"2024-07-16","close":1300.0},{"date":"2024-07-17","close":1294.0},{"date":"2024-07-18","close":1260.0},{"date":"2024-07-19","close":1250.0},{"date":"2024-07-22","close":1202.0},{"date":"2024-07-23","close":1201.0},{"date":"2024-07-24","close":1200.0},{"date":"2024-07-25","close":1148.0},{"date":"2024-07-26","close":1155.0},{"date":"2024-07-29","close":1171.0},{"date":"2024-07-30","close":1141.0},{"date":"2024-07-31","close":1163.0},{"date":"2024-08-01","close":1177.0},{"date":"2024-08-02","close":1116.0},{"date":"2024-08-05","close":940.0},{"date":"2024-08-06","close":1008.0},{"date":"2024-08-07","close":1038.0},{"date":"2024-08-08","close":1014.0},{"date":"2024-08-09","close":1055.0},{"date":"2024-08-12","close":1100.0},{"date":"2024-08-13","close":1120.0},{"date":"2024-08-14","close":1143.0},{"date":"2024-08-16","close":1161.0},{"date":"2024-08-19","close":1141.0},{"date":"2024-08-20","close":1166.0},{"date":"2024-08-21","close":1142.0},{"date":"2024-08-22","close":1132.0},{"date":"2024-08-23","close":1123.0},{"date":"2024-08-26","close":1101.0},{"date":"2024-08-27","close":1094.0},{"date":"2024-08-28","close":1088.0},{"date":"2024-08-29","close":1064.0},{"date":"2024-08-30","close":1075.0},{"date":"2024-09-02","close":1071.0},{"date":"2024-09-03","close":1060.0},{"date":"2024-09-04","close":999.0},{"date":"2024-09-05","close":998.0},{"date":"2024-09-06","close":998.0},{"date":"2024-09-09","close":996.0},{"date":"2024-09-10","close":972.0},{"date":"2024-09-11","close":971.0},{"date":"2024-09-12","close":1015.0},{"date":"2024-09-13","close":993.0},{"date":"2024-09-19","close":981.0},{"date":"2024-09-20","close":975.0},{"date":"2024-09-23","close":962.0},{"date":"2024-09-24","close":970.0},{"date":"2024-09-25","close":974.0},{"date":"2024-09-26","close":1014.0},{"date":"2024-09-27","close":1017.0},{"date":"2024-09-30","close":997.0},{"date":"2024-10-02","close":968.0},{"date":"2024-10-04","close":964.0},{"date":"2024-10-07","close":987.0},{"date":"2024-10-08","close":962.0},{"date":"2024-10-10","close":955.0},{"date":"2024-10-11","close":945.0},{"date":"2024-10-14","close":954.0},{"date":"2024-10-15","close":949.0},{"date":"2024-10-16","close":928.0},{"date":"2024-10-17","close":923.0},{"date":"2024-10-18","close":898.0},{"date":"2024-10-21","close":900.0},{"date":"2024-10-22","close":885.0},{"date":"2024-10-23","close":884.0},{"date":"2024-10-24","close":863.0},{"date":"2024-10-25","close":850.0},{"date":"2024-10-28","close":887.0},{"date":"2024-10-29","close":884.0},{"date":"2024-10-30","close":890.0},{"date":"2024-10-31","close":905.0},{"date":"2024-11-01","close":882.0},{"date":"2024-11-04","close":895.0},{"date":"2024-11-05","close":910.0},{"date":"2024-11-06","close":896.0},{"date":"2024-11-07","close":940.0},{"date":"2024-11-08","close":931.0},{"date":"2024-11-11","close":900.0},{"date":"2024-11-12","close":842.0},{"date":"2024-11-13","close":812.0},{"date":"2024-11-14","close":790.0},{"date":"2024-11-15","close":801.0},{"date":"2024-11-18","close":820.0},{"date":"2024-11-19","close":850.0},{"date":"2024-11-20","close":840.0},{"date":"2024-11-21","close":827.0},{"date":"2024-11-22","close":814.0},{"date":"2024-11-25","close":828.0},{"date":"2024-11-26","close":838.0},{"date":"2024-11-27","close":817.0},{"date":"2024-11-28","close":807.0},{"date":"2024-11-29","close":783.0},{"date":"2024-12-02","close":774.0},{"date":"2024-12-03","close":779.0},{"date":"2024-12-04","close":748.0},{"date":"2024-12-05","close":744.0},{"date":"2024-12-06","close":722.0},{"date":"2024-12-09","close":671.0},{"date":"2024-12-10","close":714.0},{"date":"2024-12-11","close":779.0},{"date":"2024-12-12","close":792.0},{"date":"2024-12-13","close":798.0},{"date":"2024-12-16","close":812.0},{"date":"2024-12-17","close":842.0},{"date":"2024-12-18","close":844.0},{"date":"2024-12-19","close":823.0},{"date":"2024-12-20","close":792.0},{"date":"2024-12-23","close":813.0},{"date":"2024-12-24","close":803.0},{"date":"2024-12-26","close":789.0},{"date":"2024-12-27","close":777.0},{"date":"2024-12-30","close":780.0},{"date":"2025-01-02","close":795.0},{"date":"2025-01-03","close":817.0},{"date":"2025-01-06","close":874.0},{"date":"2025-01-07","close":866.0},{"date":"2025-01-08","close":882.0},{"date":"2025-01-09","close":877.0},{"date":"2025-01-10","close":863.0},{"date":"2025-01-13","close":849.0},{"date":"2025-01-14","close":856.0},{"date":"2025-01-15","close":836.0},{"date":"2025-01-16","close":863.0},{"date":"2025-01-17","close":871.0},{"date":"2025-01-20","close":869.0},{"date":"2025-01-21","close":860.0},{"date":"2025-01-22","close":869.0},{"date":"2025-01-23","close":852.0},{"date":"2025-01-24","close":840.0},{"date":"2025-01-31","close":810.0},{"date":"2025-02-03","close":789.0},{"date":"2025-02-04","close":797.0},{"date":"2025-02-05","close":797.0},{"date":"2025-02-06","close":820.0},{"date":"2025-02-07","close":869.0},{"date":"2025-02-10","close":919.0},{"date":"2025-02-11","close":902.0},{"date":"2025-02-12","close":868.0},{"date":"2025-02-13","close":883.0},{"date":"2025-02-14","close":902.0},{"date":"2025-02-17","close":912.0},{"date":"2025-02-18","close":901.0},{"date":"2025-02-19","close":917.0},{"date":"2025-02-20","close":901.0},{"date":"2025-02-21","close":896.0},{"date":"2025-02-24","close":879.0},{"date":"2025-02-25","close":863.0},{"date":"2025-02-26","close":861.0},{"date":"2025-02-27","close":850.0},{"date":"2025-02-28","close":820.0},{"date":"2025-03-04","close":803.0},{"date":"2025-03-05","close":807.0},{"date":"2025-03-06","close":793.0},{"date":"2025-03-07","close":791.0},{"date":"2025-03-10","close":791.0},{"date":"2025-03-11","close":776.0},{"date":"2025-03-12","close":788.0},{"date":"2025-03-13","close":770.0},{"date":"2025-03-14","close":794.0},{"date":"2025-03-17","close":804.0},{"date":"2025-03-18","close":794.0},{"date":"2025-03-19","close":801.0},{"date":"2025-03-20","close":809.0},{"date":"2025-03-21","close":800.0},{"date":"2025-03-24","close":795.0},{"date":"2025-03-25","close":782.0},{"date":"2025-03-26","close":786.0},{"date":"2025-03-27","close":773.0},{"date":"2025-03-28","close":749.0},{"date":"2025-03-31","close":716.0},{"date":"2025-04-01","close":730.0},{"date":"2025-04-02","close":712.0},{"date":"2025-04-03","close":701.0},{"date":"2025-04-04","close":705.0},{"date":"2025-04-07","close":664.0},{"date":"2025-04-08","close":663.0},{"date":"2025-04-09","close":631.0},{"date":"2025-04-10","close":687.0},{"date":"2025-04-11","close":704.0},{"date":"2025-04-14","close":710.0},{"date":"2025-04-15","close":727.0},{"date":"2025-04-16","close":717.0},{"date":"2025-04-17","close":721.0},{"date":"2025-04-18","close":718.0},{"date":"2025-04-21","close":719.0},{"date":"2025-04-22","close":726.0},{"date":"2025-04-23","close":747.0},{"date":"2025-04-24","close":750.0},{"date":"2025-04-25","close":765.0},{"date":"2025-04-28","close":751.0},{"date":"2025-04-29","close":746.0},{"date":"2025-04-30","close":734.0},{"date":"2025-05-02","close":723.0},{"date":"2025-05-07","close":723.0},{"date":"2025-05-08","close":730.0},{"date":"2025-05-09","close":718.0},{"date":"2025-05-12","close":748.0},{"date":"2025-05-13","close":754.0},{"date":"2025-05-14","close":760.0},{"date":"2025-05-15","close":773.0},{"date":"2025-05-16","close":740.0},{"date":"2025-05-19","close":721.0},{"date":"2025-05-20","close":715.0},{"date":"2025-05-21","close":724.0},{"date":"2025-05-22","close":713.0},{"date":"2025-05-23","close":704.0},{"date":"2025-05-26","close":717.0},{"date":"2025-05-27","close":714.0},{"date":"2025-05-28","close":745.0},{"date":"2025-05-29","close":758.0},{"date":"2025-05-30","close":746.0},{"date":"2025-06-02","close":759.0},{"date":"2025-06-04","close":769.0},{"date":"2025-06-05","close":772.0},{"date":"2025-06-09","close":783.0},{"date":"2025-06-10","close":785.0},{"date":"2025-06-11","close":829.0},{"date":"2025-06-12","close":821.0},{"date":"2025-06-13","close":800.0},{"date":"2025-06-16","close":795.0},{"date":"2025-06-17","close":805.0},{"date":"2025-06-18","close":820.0},{"date":"2025-06-19","close":805.0},{"date":"2025-06-20","close":806.0},{"date":"2025-06-23","close":794.0},{"date":"2025-06-24","close":814.0},{"date":"2025-06-25","close":841.0},{"date":"2025-06-26","close":821.0},{"date":"2025-06-27","close":802.0},{"date":"2025-06-30","close":793.0},{"date":"2025-07-01","close":800.0},{"date":"2025-07-02","close":791.0},{"date":"2025-07-03","close":823.0},{"date":"2025-07-04","close":811.0},{"date":"2025-07-07","close":786.0},{"date":"2025-07-08","close":794.0},{"date":"2025-07-09","close":790.0},{"date":"2025-07-10","close":781.0},{"date":"2025-07-11","close":797.0},{"date":"2025-07-14","close":804.0},{"date":"2025-07-15","close":809.0},{"date":"2025-07-16","close":805.0},{"date":"2025-07-17","close":805.0},{"date":"2025-07-18","close":796.0},{"date":"2025-07-21","close":805.0},{"date":"2025-07-22","close":791.0},{"date":"2025-07-23","close":792.0},{"date":"2025-07-24","close":785.0},{"date":"2025-07-25","close":785.0},{"date":"2025-07-28","close":786.0},{"date":"2025-07-29","close":777.0},{"date":"2025-07-30","close":777.0},{"date":"2025-07-31","close":769.0},{"date":"2025-08-01","close":742.0},{"date":"2025-08-04","close":749.0},{"date":"2025-08-05","close":749.0},{"date":"2025-08-06","close":746.0},{"date":"2025-08-07","close":760.0},{"date":"2025-08-08","close":753.0},{"date":"2025-08-11","close":754.0},{"date":"2025-08-12","close":750.0},{"date":"2025-08-13","close":788.0},{"date":"2025-08-14","close":782.0},{"date":"2025-08-18","close":760.0},{"date":"2025-08-19","close":743.0},{"date":"2025-08-20","close":724.0},{"date":"2025-08-21","close":724.0},{"date":"2025-08-22","close":722.0},{"date":"2025-08-25","close":713.0},{"date":"2025-08-26","close":705.0},{"date":"2025-08-27","close":706.0},{"date":"2025-08-28","close":700.0},{"date":"2025-08-29","close":697.0},{"date":"2025-09-01","close":682.0},{"date":"2025-09-02","close":682.0},{"date":"2025-09-03","close":698.0},{"date":"2025-09-04","close":699.0},{"date":"2025-09-05","close":711.0},{"date":"2025-09-08","close":709.0},{"date":"2025-09-09","close":720.0},{"date":"2025-09-10","close":734.0},{"date":"2025-09-11","close":754.0},{"date":"2025-09-12","close":777.0},{"date":"2025-09-15","close":793.0},{"date":"2025-09-16","close":800.0},{"date":"2025-09-17","close":799.0},{"date":"2025-09-18","close":827.0},{"date":"2025-09-19","close":841.0},{"date":"2025-09-22","close":853.0},{"date":"2025-09-23","close":853.0},{"date":"2025-09-24","close":846.0},{"date":"2025-09-25","close":840.0},{"date":"2025-09-26","close":823.0},{"date":"2025-09-29","close":822.0},{"date":"2025-09-30","close":807.0},{"date":"2025-10-01","close":804.0},{"date":"2025-10-02","close":826.0},{"date":"2025-10-10","close":917.0},{"date":"2025-10-13","close":917.0},{"date":"2025-10-14","close":855.0},{"date":"2025-10-15","close":877.0},{"date":"2025-10-16","close":857.0},{"date":"2025-10-17","close":851.0},{"date":"2025-10-20","close":843.0},{"date":"2025-10-21","close":830.0},{"date":"2025-10-22","close":835.0},{"date":"2025-10-23","close":819.0},{"date":"2025-10-24","close":842.0},{"date":"2025-10-27","close":830.0},{"date":"2025-10-28","close":815.0},{"date":"2025-10-29","close":806.0},{"date":"2025-10-30","close":794.0},{"date":"2025-10-31","close":777.0},{"date":"2025-11-03","close":757.0},{"date":"2025-11-04","close":750.0},{"date":"2025-11-05","close":732.0},{"date":"2025-11-06","close":754.0},{"date":"2025-11-07","close":723.0},{"date":"2025-11-10","close":739.0},{"date":"2025-11-11","close":748.0},{"date":"2025-11-12","close":765.0},{"date":"2025-11-13","close":749.0},{"date":"2025-11-14","close":724.0},{"date":"2025-11-17","close":711.0},{"date":"2025-11-18","close":702.0},{"date":"2025-11-19","close":691.0},{"date":"2025-11-20","close":712.0},{"date":"2025-11-21","close":691.0},{"date":"2025-11-24","close":668.0},{"date":"2025-11-25","close":691.0},{"date":"2025-11-26","close":699.0},{"date":"2025-11-27","close":698.0},{"date":"2025-11-28","close":710.0},{"date":"2026-01-16","close":678.0},{"date":"2026-01-30","close":799.0},{"date":"2026-02-02","close":762.0},{"date":"2026-02-03","close":779.0},{"date":"2026-02-04","close":800.0},{"date":"2026-02-05","close":783.0},{"date":"2026-02-06","close":755.0},{"date":"2026-02-09","close":758.0},{"date":"2026-02-10","close":767.0},{"date":"2026-02-11","close":757.0},{"date":"2026-02-12","close":738.0},{"date":"2026-02-13","close":686.0},{"date":"2026-02-19","close":723.0},{"date":"2026-02-20","close":729.0},{"date":"2026-02-23","close":3955.0},{"date":"2026-02-24","close":5140.0},{"date":"2026-02-25","close":5950.0},{"date":"2026-02-26","close":6250.0},{"date":"2026-02-27","close":6525.0},{"date":"2026-03-03","close":6410.0},{"date":"2026-03-04","close":5750.0},{"date":"2026-03-05","close":7120.0},{"date":"2026-03-06","close":6990.0},{"date":"2026-03-09","close":7300.0},{"date":"2026-03-10","close":7605.0},{"date":"2026-03-11","close":7400.0},{"date":"2026-03-12","close":6975.0},{"date":"2026-03-13","close":6945.0},{"date":"2026-03-16","close":7255.0},{"date":"2026-03-17","close":7080.0},{"date":"2026-03-18","close":7105.0},{"date":"2026-03-19","close":6625.0},{"date":"2026-03-20","close":7035.0},{"date":"2026-03-23","close":8525.0},{"date":"2026-03-24","close":8945.0},{"date":"2026-03-25","close":8775.0},{"date":"2026-03-26","close":8870.0},{"date":"2026-03-27","close":9015.0},{"date":"2026-03-30","close":9585.0},{"date":"2026-03-31","close":8075.0},{"date":"2026-04-01","close":8420.0},{"date":"2026-04-02","close":7825.0},{"date":"2026-04-03","close":7900.0},{"date":"2026-04-06","close":7475.0},{"date":"2026-04-07","close":6755.0},{"date":"2026-04-08","close":7330.0},{"date":"2026-04-09","close":7220.0},{"date":"2026-04-10","close":7200.0},{"date":"2026-04-13","close":6975.0},{"date":"2026-04-14","close":6890.0},{"date":"2026-04-15","close":6855.0},{"date":"2026-04-16","close":6540.0},{"date":"2026-04-17","close":6500.0},{"date":"2026-04-20","close":6115.0},{"date":"2026-04-21","close":7090.0},{"date":"2026-04-22","close":9215.0},{"date":"2026-04-23","close":8005.0},{"date":"2026-04-24","close":9355.0},{"date":"2026-04-27","close":9190.0},{"date":"2026-04-28","close":9190.0},{"date":"2026-04-29","close":9190.0},{"date":"2026-04-30","close":9190.0},{"date":"2026-05-04","close":9190.0},{"date":"2026-05-06","close":9190.0},{"date":"2026-05-07","close":9190.0},{"date":"2026-05-08","close":9190.0},{"date":"2026-05-11","close":9190.0},{"date":"2026-05-12","close":9190.0},{"date":"2026-05-13","close":9190.0},{"date":"2026-05-14","close":9190.0},{"date":"2026-05-15","close":9190.0},{"date":"2026-05-18","close":9190.0},{"date":"2026-05-19","close":9190.0},{"date":"2026-05-20","close":6440.0},{"date":"2026-05-21","close":5830.0},{"date":"2026-05-22","close":6790.0},{"date":"2026-05-26","close":6170.0},{"date":"2026-05-27","close":5210.0},{"date":"2026-05-28","close":5150.0},{"date":"2026-05-29","close":4965.0},{"date":"2026-06-01","close":4950.0},{"date":"2026-06-02","close":4775.0},{"date":"2026-06-04","close":5140.0},{"date":"2026-06-05","close":5350.0},{"date":"2026-06-08","close":4530.0},{"date":"2026-06-09","close":4330.0},{"date":"2026-06-10","close":4155.0},{"date":"2026-06-11","close":4010.0},{"date":"2026-06-12","close":4235.0},{"date":"2026-06-15","close":4335.0},{"date":"2026-06-16","close":4180.0},{"date":"2026-06-17","close":4045.0},{"date":"2026-06-18","close":3875.0},{"date":"2026-06-19","close":3610.0},{"date":"2026-06-22","close":3585.0},{"date":"2026-06-23","close":4020.0},{"date":"2026-06-24","close":3950.0},{"date":"2026-06-25","close":3600.0},{"date":"2026-06-26","close":3515.0},{"date":"2026-06-29","close":3635.0},{"date":"2026-06-30","close":3545.0},{"date":"2026-07-01","close":3580.0},{"date":"2026-07-02","close":3400.0},{"date":"2026-07-03","close":3460.0},{"date":"2026-07-06","close":3430.0},{"date":"2026-07-07","close":3285.0},{"date":"2026-07-08","close":3100.0},{"date":"2026-07-09","close":3120.0},{"date":"2026-07-10","close":3230.0},{"date":"2026-07-13","close":2900.0},{"date":"2026-07-14","close":2840.0},{"date":"2026-07-15","close":2885.0},{"date":"2026-07-16","close":2710.0},{"date":"2026-07-20","close":2510.0},{"date":"2026-07-21","close":2645.0},{"date":"2026-07-22","close":2540.0},{"date":"2026-07-23","close":2645.0},{"date":"2026-07-24","close":2575.0},{"date":"2026-07-27","close":2550.0},{"date":"2026-07-28","close":2390.0},{"date":"2026-07-29","close":2250.0},{"date":"2026-07-30","close":2205.0},{"date":"2026-07-31","close":2430.0},{"date":"2026-08-03","close":2440.0},{"date":"2026-08-04","close":2585.0},{"date":"2026-08-05","close":2720.0},{"date":"2026-08-06","close":2665.0},{"date":"2026-08-07","close":2635.0},{"date":"2026-08-10","close":2770.0},{"date":"2026-08-11","close":2825.0},{"date":"2026-08-12","close":2820.0},{"date":"2026-08-13","close":2795.0},{"date":"2026-08-14","close":2735.0},{"date":"2026-08-18","close":2615.0},{"date":"2026-08-19","close":2510.0},{"date":"2026-08-20","close":2520.0},{"date":"2026-08-21","close":2395.0},{"date":"2026-08-24","close":2460.0},{"date":"2026-08-25","close":2550.0},{"date":"2026-08-26","close":2585.0},{"date":"2026-08-27","close":2640.0},{"date":"2026-08-28","close":2700.0},{"date":"2026-08-31","close":2810.0},{"date":"2026-09-01","close":2830.0},{"date":"2026-09-02","close":2710.0},{"date":"2026-09-03","close":2540.0},{"date":"2026-09-04","close":2600.0},{"date":"2026-09-07","close":2625.0},{"date":"2026-09-08","close":2605.0},{"date":"2026-09-09","close":2625.0},{"date":"2026-09-10","close":2605.0},{"date":"2026-09-11","close":2575.0},{"date":"2026-09-14","close":2635.0},{"date":"2026-09-15","close":2835.0},{"date":"2026-09-16","close":2950.0},{"date":"2026-09-17","close":2895.0},{"date":"2026-09-18","close":2885.0},{"date":"2026-09-21","close":3190.0},{"date":"2026-09-22","close":3025.0},{"date":"2026-09-23","close":3185.0},{"date":"2026-09-28","close":3125.0},{"date":"2026-09-29","close":3165.0},{"date":"2026-09-30","close":3100.0},{"date":"2026-10-01","close":3210.0},{"date":"2026-10-02","close":3225.0},{"date":"2026-10-06","close":3290.0},{"date":"2026-10-07","close":3065.0},{"date":"2026-10-08","close":3130.0},{"date":"2026-10-12","close":2940.0},{"date":"2026-10-13","close":2885.0},{"date":"2026-10-14","close":2805.0},{"date":"2026-10-15","close":2550.0},{"date":"2026-10-16","close":2705.0},{"date":"2026-10-19","close":2840.0},{"date":"2026-10-20","close":2655.0},{"date":"2026-10-21","close":2695.0},{"date":"2026-10-22","close":2665.0},{"date":"2026-10-23","close":2560.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6343.0,"foreign_net":-4428.0,"institution_net":-1915.0},{"date":"2026-10-21","retail_net":12277.0,"foreign_net":-5195.0,"institution_net":-7082.0},{"date":"2026-10-20","retail_net":-4399.0,"foreign_net":903.0,"institution_net":3496.0},{"date":"2026-10-19","retail_net":-19526.0,"foreign_net":23026.0,"institution_net":-3500.0},{"date":"2026-10-16","retail_net":6312.0,"foreign_net":-14959.0,"institution_net":8647.0},{"date":"2026-10-15","retail_net":7761.0,"foreign_net":-864.0,"institution_net":-6897.0},{"date":"2026-10-14","retail_net":28472.0,"foreign_net":-20654.0,"institution_net":-7818.0},{"date":"2026-10-13","retail_net":-62710.0,"foreign_net":62718.0,"institution_net":-8.0},{"date":"2026-10-12","retail_net":12352.0,"foreign_net":-24972.0,"institution_net":12620.0},{"date":"2026-10-08","retail_net":-15116.0,"foreign_net":19209.0,"institution_net":-4093.0},{"date":"2026-10-07","retail_net":24392.0,"foreign_net":-23239.0,"institution_net":-1153.0},{"date":"2026-10-06","retail_net":-7541.0,"foreign_net":8068.0,"institution_net":-527.0},{"date":"2026-10-02","retail_net":27783.0,"foreign_net":-27345.0,"institution_net":-438.0},{"date":"2026-10-01","retail_net":-57981.0,"foreign_net":64462.0,"institution_net":-6481.0},{"date":"2026-09-30","retail_net":-33245.0,"foreign_net":31581.0,"institution_net":1664.0},{"date":"2026-09-29","retail_net":-4156.0,"foreign_net":-2622.0,"institution_net":6778.0},{"date":"2026-09-28","retail_net":50345.0,"foreign_net":-50235.0,"institution_net":-110.0},{"date":"2026-09-23","retail_net":-65172.0,"foreign_net":58772.0,"institution_net":6400.0},{"date":"2026-09-22","retail_net":284743.0,"foreign_net":-269059.0,"institution_net":-15684.0},{"date":"2026-09-21","retail_net":112378.0,"foreign_net":-112516.0,"institution_net":138.0},{"date":"2026-09-18","retail_net":-52468.0,"foreign_net":38041.0,"institution_net":14427.0},{"date":"2026-09-17","retail_net":127610.0,"foreign_net":-117251.0,"institution_net":-10359.0},{"date":"2026-09-16","retail_net":234556.0,"foreign_net":-222454.0,"institution_net":-12102.0},{"date":"2026-09-15","retail_net":82184.0,"foreign_net":-106275.0,"institution_net":24091.0},{"date":"2026-09-14","retail_net":1052.0,"foreign_net":9210.0,"institution_net":-10262.0},{"date":"2026-09-11","retail_net":39501.0,"foreign_net":-39747.0,"institution_net":246.0},{"date":"2026-09-10","retail_net":2678.0,"foreign_net":-3862.0,"institution_net":1184.0},{"date":"2026-09-09","retail_net":-609.0,"foreign_net":-299.0,"institution_net":908.0},{"date":"2026-09-08","retail_net":17010.0,"foreign_net":-15065.0,"institution_net":-1945.0},{"date":"2026-09-07","retail_net":-4054.0,"foreign_net":-82.0,"institution_net":4136.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":6343.0,"foreign_net":-4428.0,"institution_net":-1915.0},"d3":{"retail_net":14221.0,"foreign_net":-8720.0,"institution_net":-5501.0},"d7":{"retail_net":37240.0,"foreign_net":-22171.0,"institution_net":-15069.0},"d14":{"retail_net":-41581.0,"foreign_net":56730.0,"institution_net":-15149.0},"d30":{"retail_net":750772.0,"foreign_net":-745133.0,"institution_net":-5639.0}},"analysis":"최근 5일 외국인 순매수 -653.00, 기관 순매수 -354.00. 30일 누적: 외국인 -74.51만, 기관 -5639.00.","foreign_flow":-653.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-354.0},"insider_trades":[],"price_analysis":{"current":2590.0,"low_30d":2500.0,"support":2594.0,"high_30d":3440.0,"change_1d":-2.8,"change_7d":-8.6,"change_30d":-0.4,"resistance":3346.0,"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":0.55,"per":null,"quarter":"2024-Q2"},{"pbr":0.41,"per":null,"quarter":"2024-Q3"},{"pbr":0.32,"per":null,"quarter":"2024-Q4"},{"pbr":0.3,"per":null,"quarter":"2025-Q1"},{"pbr":0.34,"per":null,"quarter":"2025-Q2"},{"pbr":0.35,"per":null,"quarter":"2025-Q3"},{"pbr":0.31,"per":null,"quarter":"2025-Q4"},{"pbr":3.6,"per":null,"quarter":"2026-Q1"},{"pbr":1.58,"per":null,"quarter":"2026-Q2"},{"pbr":0.32,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.86,"pbr_5y_low":0.3,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.32,"current_per":null,"pbr_5y_high":3.6,"per_5y_high":null,"pbr_5y_median":0.35,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"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)","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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -69, PBR 0.32x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"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":9.88,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-9.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-11.92,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.55,"per":null,"close":1333.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":null,"close":997.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":null,"close":780.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.3,"per":null,"close":716.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":null,"close":793.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.35,"per":null,"close":807.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.31,"per":null,"close":710.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.6,"per":null,"close":8075.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.58,"per":null,"close":3545.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.9%"}],"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":-69.37,"pbr":null,"per":null,"roa":-0.006061725349271082,"roe":-0.008631508785948419,"revenue":67823572941.0,"market_cap":null,"net_income":-2785577740.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09875931621630726,"total_assets":459535458883.0,"total_equity":322721995549.0,"profit_margin":-0.041070937716937816,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3272334038.0,"operating_margin":-0.04824773889229658},{"eps":-125.79,"pbr":1.13,"per":null,"roa":-0.011286918752332694,"roe":-0.015602852525984569,"revenue":64330416788.0,"market_cap":369000000000.0,"net_income":-5050965652.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.075851656286956,"total_assets":447506158486.0,"total_equity":323720655796.0,"profit_margin":-0.07851597897531719,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4839276860.0,"operating_margin":-0.07522533043657668},{"eps":-328.55,"pbr":null,"per":null,"roa":-0.029385871928954074,"roe":-0.04048349572000224,"revenue":53732796632.0,"market_cap":null,"net_income":-13192000717.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07294181542127033,"total_assets":448923235931.0,"total_equity":325861205471.0,"profit_margin":-0.24551115043105057,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6147831925.0,"operating_margin":-0.11441488830564095},{"eps":-183.89,"pbr":null,"per":null,"roa":-0.016508201109642188,"roe":-0.021950037390233407,"revenue":52476421823.0,"market_cap":null,"net_income":-7383608782.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.04264412431830832,"total_assets":447269132049.0,"total_equity":336382515015.0,"profit_margin":-0.14070335829878977,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7406893594.0,"operating_margin":-0.14114707780540053},{"eps":-92.53,"pbr":null,"per":null,"roa":-0.008266284096213711,"roe":-0.010947171092424917,"revenue":59781486115.0,"market_cap":null,"net_income":-3715165585.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08478245270199569,"total_assets":449435991040.0,"total_equity":339372204347.0,"profit_margin":-0.06214575492240588,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5128036860.0,"operating_margin":-0.08577968185895106},{"eps":-56.78,"pbr":null,"per":null,"roa":-0.005042417430531618,"roe":-0.006561899713070264,"revenue":63625929715.0,"market_cap":null,"net_income":-2279878318.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09299079332125088,"total_assets":452139940695.0,"total_equity":347441810709.0,"profit_margin":-0.035832534443304365,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3079729007.0,"operating_margin":-0.048403677884080405},{"eps":-152.93,"pbr":null,"per":null,"roa":-0.013630779577045948,"roe":-0.01758791923073695,"revenue":53753138177.0,"market_cap":null,"net_income":-6140523833.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.049445283068835624,"total_assets":450489555516.0,"total_equity":349133047090.0,"profit_margin":-0.1142356342578603,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6402544538.0,"operating_margin":-0.11911015347452837},{"eps":-134.35,"pbr":null,"per":null,"roa":-0.012150863865605209,"roe":-0.015500527657641198,"revenue":60862210934.0,"market_cap":null,"net_income":-5394434860.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.053963715868975005,"total_assets":443954843019.0,"total_equity":348016208167.0,"profit_margin":-0.08863356715466376,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5684272165.0,"operating_margin":-0.09339575539186573},{"eps":31.99,"pbr":null,"per":null,"roa":0.0028704881433974584,"roe":0.0036867815848119394,"revenue":67655261140.0,"market_cap":null,"net_income":1284375171.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1381553002900729,"total_assets":447441378204.0,"total_equity":348373002700.0,"profit_margin":0.018984113716481326,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":405682988.0,"operating_margin":0.005996325801780802},{"eps":-18.73,"pbr":null,"per":null,"roa":-0.0016799480617651953,"roe":-0.0021384696322047773,"revenue":60899322591.0,"market_cap":null,"net_income":-752032825.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1162552466888408,"total_assets":447652425760.0,"total_equity":351668695068.0,"profit_margin":-0.012348788016094273,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1590052544.0,"operating_margin":-0.026109527599819077},{"eps":-554.94,"pbr":null,"per":null,"roa":-0.04976545419873898,"roe":-0.06246689469107155,"revenue":45903045061.0,"market_cap":null,"net_income":-22282276132.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.1316996446524696,"total_assets":447745860874.0,"total_equity":356705359570.0,"profit_margin":-0.48542043566803367,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14863339248.0,"operating_margin":-0.32379854600600655},{"eps":-117.97,"pbr":null,"per":null,"roa":-0.010080831758694238,"roe":-0.012547868418393749,"revenue":52107443850.0,"market_cap":null,"net_income":-4736995634.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.02837228510490445,"total_assets":469901268803.0,"total_equity":377513970983.0,"profit_margin":-0.09090823275914733,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6553518264.0,"operating_margin":-0.12576932928940823}],"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":"KEC","phase":"above-fold","symbol_resolved":true}