{"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":"2026-10-23T09:52:07.334415+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.2,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-61.9,"direction":"higher_better","percentile":16}],"summary":"매출 +20.2%","percentile":43},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.4,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.1,"direction":"higher_better","percentile":56}],"summary":"RSI 62","percentile":63},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -214원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -214, PBR 0.15x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.06,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.35,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.7,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.4x","percentile":42}},"signals":[],"summary":"엠에스오토텍(123040)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1082.62억. 현재가 1,729원, 전일 대비 -3.5%, 30일 +3.1%. ROE 0.7%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.07만, 기관 순매도 1797.00.","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":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":27.365242711290875,"grade":"A","trend":"상승","atr_14":124.28571428571429,"rsi_14":62.397372742200325,"sma_20":1713.05,"sma_60":1685.3666666666666,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 62.4로 강세 구간입니다. MACD(27.37)가 시그널선(17.63)을 상회합니다(골든크로스). 현재가가 SMA20(1713)과 SMA60(1685) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1591~1835 (현재 위치 57%).","bb_lower":1590.695637593096,"bb_upper":1835.4043624069038,"macd_signal":17.631819617645696},"change_pct":-3.46,"chart_data":[{"date":"2024-10-23","open":3040,"high":3145,"low":3030,"close":3125,"volume":67540,"rsi_14":19.17,"sma_20":3357.5,"sma_60":3507.25,"sma_120":3943.21},{"date":"2024-10-24","open":3140,"high":3145,"low":3050,"close":3100,"volume":63541,"rsi_14":19.66,"sma_20":3343.75,"sma_60":3491.25,"sma_120":3932.0},{"date":"2024-10-25","open":3110,"high":3260,"low":3085,"close":3100,"volume":180007,"rsi_14":21.7,"sma_20":3326.5,"sma_60":3476.75,"sma_120":3920.79},{"date":"2024-10-28","open":3085,"high":3190,"low":3085,"close":3175,"volume":96128,"rsi_14":25.23,"sma_20":3312.75,"sma_60":3463.58,"sma_120":3910.42},{"date":"2024-10-29","open":3170,"high":3175,"low":3095,"close":3155,"volume":124512,"rsi_14":26.92,"sma_20":3294.0,"sma_60":3449.67,"sma_120":3899.62},{"date":"2024-10-30","open":3155,"high":3155,"low":3065,"close":3065,"volume":100777,"rsi_14":22.95,"sma_20":3270.0,"sma_60":3434.25,"sma_120":3886.71},{"date":"2024-10-31","open":3035,"high":3120,"low":3030,"close":3105,"volume":23135,"rsi_14":29.03,"sma_20":3250.5,"sma_60":3419.92,"sma_120":3874.5},{"date":"2024-11-01","open":3055,"high":3135,"low":3050,"close":3130,"volume":45412,"rsi_14":32.03,"sma_20":3234.25,"sma_60":3406.58,"sma_120":3862.58},{"date":"2024-11-04","open":3100,"high":3150,"low":3070,"close":3120,"volume":130805,"rsi_14":32.8,"sma_20":3220.25,"sma_60":3391.92,"sma_120":3850.71},{"date":"2024-11-05","open":3090,"high":3230,"low":3090,"close":3170,"volume":121713,"rsi_14":40.48,"sma_20":3206.25,"sma_60":3379.83,"sma_120":3839.62},{"date":"2024-11-06","open":3180,"high":3180,"low":3055,"close":3065,"volume":107382,"rsi_14":34.93,"sma_20":3189.75,"sma_60":3375.08,"sma_120":3828.0},{"date":"2024-11-07","open":3090,"high":3120,"low":3020,"close":3050,"volume":114433,"rsi_14":36.69,"sma_20":3172.5,"sma_60":3368.58,"sma_120":3816.21},{"date":"2024-11-08","open":3055,"high":3100,"low":3020,"close":3020,"volume":47808,"rsi_14":39.23,"sma_20":3155.25,"sma_60":3359.33,"sma_120":3804.88},{"date":"2024-11-11","open":2990,"high":3020,"low":2835,"close":2835,"volume":225061,"rsi_14":34.69,"sma_20":3129.0,"sma_60":3347.92,"sma_120":3792.04},{"date":"2024-11-12","open":2835,"high":2880,"low":2720,"close":2765,"volume":216060,"rsi_14":25.68,"sma_20":3100.5,"sma_60":3334.67,"sma_120":3778.58},{"date":"2024-11-13","open":2715,"high":2765,"low":2610,"close":2610,"volume":202194,"rsi_14":21.84,"sma_20":3066.5,"sma_60":3316.92,"sma_120":3764.21},{"date":"2024-11-14","open":2585,"high":2650,"low":2500,"close":2500,"volume":254582,"rsi_14":19.39,"sma_20":3027.25,"sma_60":3297.75,"sma_120":3749.17},{"date":"2024-11-15","open":2450,"high":2610,"low":2425,"close":2595,"volume":219741,"rsi_14":21.0,"sma_20":2995.25,"sma_60":3279.5,"sma_120":3735.08},{"date":"2024-11-18","open":2550,"high":2680,"low":2550,"close":2670,"volume":101551,"rsi_14":27.01,"sma_20":2970.75,"sma_60":3263.17,"sma_120":3721.96},{"date":"2024-11-19","open":2685,"high":2700,"low":2635,"close":2645,"volume":77240,"rsi_14":28.79,"sma_20":2950.0,"sma_60":3247.5,"sma_120":3707.33},{"date":"2024-11-20","open":2630,"high":2650,"low":2580,"close":2625,"volume":38419,"rsi_14":25.26,"sma_20":2925.0,"sma_60":3230.42,"sma_120":3693.38},{"date":"2024-11-21","open":2610,"high":2690,"low":2605,"close":2625,"volume":38310,"rsi_14":23.28,"sma_20":2901.25,"sma_60":3213.42,"sma_120":3679.46},{"date":"2024-11-22","open":2610,"high":2700,"low":2610,"close":2650,"volume":65504,"rsi_14":25.52,"sma_20":2878.75,"sma_60":3198.0,"sma_120":3662.71},{"date":"2024-11-25","open":2630,"high":2815,"low":2630,"close":2800,"volume":87490,"rsi_14":32.55,"sma_20":2860.0,"sma_60":3185.5,"sma_120":3648.79},{"date":"2024-11-26","open":2775,"high":2815,"low":2725,"close":2755,"volume":70164,"rsi_14":34.5,"sma_20":2840.0,"sma_60":3172.5,"sma_120":3634.17},{"date":"2024-11-27","open":2755,"high":2755,"low":2670,"close":2690,"volume":91152,"rsi_14":32.86,"sma_20":2821.25,"sma_60":3157.75,"sma_120":3618.25},{"date":"2024-11-28","open":2660,"high":2685,"low":2605,"close":2625,"volume":116548,"rsi_14":31.8,"sma_20":2797.25,"sma_60":3142.67,"sma_120":3601.67},{"date":"2024-11-29","open":2900,"high":2970,"low":2700,"close":2700,"volume":736232,"rsi_14":43.08,"sma_20":2775.75,"sma_60":3130.08,"sma_120":3586.71},{"date":"2024-12-02","open":2665,"high":2695,"low":2535,"close":2535,"volume":170028,"rsi_14":39.25,"sma_20":2746.5,"sma_60":3113.75,"sma_120":3570.29},{"date":"2024-12-03","open":2510,"high":2655,"low":2505,"close":2640,"volume":63579,"rsi_14":51.47,"sma_20":2720.0,"sma_60":3099.83,"sma_120":3555.21},{"date":"2024-12-04","open":2610,"high":2730,"low":2510,"close":2550,"volume":174133,"rsi_14":52.5,"sma_20":2694.25,"sma_60":3084.58,"sma_120":3539.21},{"date":"2024-12-05","open":2615,"high":2615,"low":2420,"close":2455,"volume":197690,"rsi_14":43.0,"sma_20":2664.5,"sma_60":3070.33,"sma_120":3522.96},{"date":"2024-12-06","open":2425,"high":2485,"low":2260,"close":2400,"volume":272655,"rsi_14":36.22,"sma_20":2633.5,"sma_60":3056.08,"sma_120":3506.04},{"date":"2024-12-09","open":2310,"high":2385,"low":2170,"close":2190,"volume":270981,"rsi_14":30.47,"sma_20":2601.25,"sma_60":3038.83,"sma_120":3488.04},{"date":"2024-12-10","open":2180,"high":2450,"low":2180,"close":2440,"volume":157490,"rsi_14":43.37,"sma_20":2585.0,"sma_60":3025.08,"sma_120":3472.83},{"date":"2024-12-11","open":2380,"high":2585,"low":2380,"close":2585,"volume":106845,"rsi_14":48.7,"sma_20":2583.75,"sma_60":3015.0,"sma_120":3457.96},{"date":"2024-12-12","open":2585,"high":2615,"low":2540,"close":2610,"volume":107968,"rsi_14":48.7,"sma_20":2589.25,"sma_60":3004.83,"sma_120":3442.58},{"date":"2024-12-13","open":2585,"high":2670,"low":2585,"close":2665,"volume":79854,"rsi_14":45.33,"sma_20":2592.75,"sma_60":2993.92,"sma_120":3428.21},{"date":"2024-12-16","open":2665,"high":2735,"low":2665,"close":2700,"volume":70500,"rsi_14":48.08,"sma_20":2594.25,"sma_60":2983.42,"sma_120":3414.58},{"date":"2024-12-17","open":2675,"high":2715,"low":2575,"close":2600,"volume":111360,"rsi_14":46.94,"sma_20":2592.0,"sma_60":2970.58,"sma_120":3400.62},{"date":"2024-12-18","open":2600,"high":2655,"low":2580,"close":2620,"volume":163847,"rsi_14":49.82,"sma_20":2591.75,"sma_60":2958.08,"sma_120":3387.04},{"date":"2024-12-19","open":2530,"high":2595,"low":2525,"close":2525,"volume":67830,"rsi_14":43.94,"sma_20":2586.75,"sma_60":2943.92,"sma_120":3372.0},{"date":"2024-12-20","open":2545,"high":2585,"low":2440,"close":2450,"volume":109182,"rsi_14":46.86,"sma_20":2576.75,"sma_60":2927.33,"sma_120":3355.62},{"date":"2024-12-23","open":2440,"high":2525,"low":2440,"close":2500,"volume":55128,"rsi_14":44.62,"sma_20":2561.75,"sma_60":2911.5,"sma_120":3340.21},{"date":"2024-12-24","open":2500,"high":2560,"low":2485,"close":2525,"volume":20208,"rsi_14":48.99,"sma_20":2550.25,"sma_60":2894.75,"sma_120":3325.38},{"date":"2024-12-26","open":2535,"high":2575,"low":2460,"close":2490,"volume":40269,"rsi_14":51.49,"sma_20":2540.25,"sma_60":2877.17,"sma_120":3310.42},{"date":"2024-12-27","open":2475,"high":2475,"low":2365,"close":2380,"volume":117132,"rsi_14":49.19,"sma_20":2528.0,"sma_60":2858.58,"sma_120":3295.29},{"date":"2024-12-30","open":2300,"high":2440,"low":2300,"close":2390,"volume":122965,"rsi_14":59.71,"sma_20":2512.5,"sma_60":2840.83,"sma_120":3280.17},{"date":"2025-01-02","open":2360,"high":2390,"low":2320,"close":2345,"volume":47616,"rsi_14":44.24,"sma_20":2503.0,"sma_60":2823.25,"sma_120":3263.79},{"date":"2025-01-03","open":2325,"high":2450,"low":2320,"close":2440,"volume":52854,"rsi_14":40.65,"sma_20":2493.0,"sma_60":2806.42,"sma_120":3248.29},{"date":"2025-01-06","open":2440,"high":2475,"low":2415,"close":2460,"volume":99908,"rsi_14":40.26,"sma_20":2488.5,"sma_60":2790.83,"sma_120":3233.62},{"date":"2025-01-07","open":2455,"high":2485,"low":2415,"close":2415,"volume":58553,"rsi_14":33.55,"sma_20":2486.5,"sma_60":2774.5,"sma_120":3218.58},{"date":"2025-01-08","open":2395,"high":2495,"low":2395,"close":2495,"volume":57525,"rsi_14":37.27,"sma_20":2491.25,"sma_60":2760.0,"sma_120":3204.04},{"date":"2025-01-09","open":2540,"high":2540,"low":2440,"close":2450,"volume":85541,"rsi_14":40.0,"sma_20":2504.25,"sma_60":2744.83,"sma_120":3189.12},{"date":"2025-01-10","open":2445,"high":2550,"low":2445,"close":2515,"volume":97985,"rsi_14":43.4,"sma_20":2508.0,"sma_60":2731.17,"sma_120":3173.83},{"date":"2025-01-13","open":2520,"high":2535,"low":2415,"close":2430,"volume":82217,"rsi_14":43.95,"sma_20":2500.25,"sma_60":2716.83,"sma_120":3157.79},{"date":"2025-01-14","open":2460,"high":2535,"low":2435,"close":2525,"volume":46358,"rsi_14":54.66,"sma_20":2496.0,"sma_60":2704.17,"sma_120":3142.67},{"date":"2025-01-15","open":2550,"high":2555,"low":2490,"close":2505,"volume":46956,"rsi_14":50.32,"sma_20":2488.0,"sma_60":2692.0,"sma_120":3127.38},{"date":"2025-01-16","open":2545,"high":2555,"low":2515,"close":2550,"volume":36718,"rsi_14":51.57,"sma_20":2480.5,"sma_60":2681.83,"sma_120":3112.96},{"date":"2025-01-17","open":2560,"high":2575,"low":2520,"close":2545,"volume":49439,"rsi_14":53.59,"sma_20":2477.75,"sma_60":2673.25,"sma_120":3098.71},{"date":"2025-01-20","open":2545,"high":2570,"low":2500,"close":2565,"volume":55592,"rsi_14":63.7,"sma_20":2475.0,"sma_60":2663.92,"sma_120":3085.58},{"date":"2025-01-21","open":2545,"high":2570,"low":2455,"close":2455,"volume":106666,"rsi_14":54.19,"sma_20":2471.5,"sma_60":2653.17,"sma_120":3072.21},{"date":"2025-01-22","open":2465,"high":2495,"low":2430,"close":2495,"volume":56154,"rsi_14":59.74,"sma_20":2473.75,"sma_60":2643.08,"sma_120":3059.92},{"date":"2025-01-23","open":2490,"high":2490,"low":2400,"close":2430,"volume":77035,"rsi_14":49.32,"sma_20":2470.25,"sma_60":2630.67,"sma_120":3047.12},{"date":"2025-01-24","open":2430,"high":2470,"low":2410,"close":2440,"volume":39308,"rsi_14":48.63,"sma_20":2466.0,"sma_60":2618.75,"sma_120":3034.21},{"date":"2025-01-31","open":2420,"high":2480,"low":2410,"close":2480,"volume":56116,"rsi_14":54.48,"sma_20":2465.5,"sma_60":2609.0,"sma_120":3021.62},{"date":"2025-02-03","open":2460,"high":2460,"low":2305,"close":2305,"volume":88195,"rsi_14":38.41,"sma_20":2461.75,"sma_60":2595.67,"sma_120":3007.79},{"date":"2025-02-04","open":2305,"high":2385,"low":2305,"close":2365,"volume":52666,"rsi_14":44.91,"sma_20":2460.5,"sma_60":2582.92,"sma_120":2994.75},{"date":"2025-02-05","open":2350,"high":2480,"low":2350,"close":2420,"volume":85395,"rsi_14":44.24,"sma_20":2464.25,"sma_60":2571.25,"sma_120":2981.58},{"date":"2025-02-06","open":2425,"high":2430,"low":2300,"close":2425,"volume":49920,"rsi_14":49.66,"sma_20":2463.5,"sma_60":2558.83,"sma_120":2969.33},{"date":"2025-02-07","open":2420,"high":2420,"low":2370,"close":2415,"volume":36193,"rsi_14":41.67,"sma_20":2461.25,"sma_60":2548.0,"sma_120":2961.54},{"date":"2025-02-10","open":2395,"high":2435,"low":2350,"close":2435,"volume":55928,"rsi_14":44.7,"sma_20":2462.25,"sma_60":2537.75,"sma_120":2953.17},{"date":"2025-02-11","open":2415,"high":2445,"low":2390,"close":2400,"volume":31967,"rsi_14":38.46,"sma_20":2457.5,"sma_60":2527.42,"sma_120":2943.38},{"date":"2025-02-12","open":2400,"high":2405,"low":2365,"close":2380,"volume":41936,"rsi_14":37.59,"sma_20":2454.0,"sma_60":2519.83,"sma_120":2933.88},{"date":"2025-02-13","open":2415,"high":2930,"low":2405,"close":2700,"volume":4758238,"rsi_14":56.99,"sma_20":2463.25,"sma_60":2518.75,"sma_120":2926.71},{"date":"2025-02-14","open":2700,"high":2960,"low":2655,"close":2770,"volume":2095685,"rsi_14":67.03,"sma_20":2480.25,"sma_60":2521.42,"sma_120":2919.17},{"date":"2025-02-17","open":2820,"high":2820,"low":2745,"close":2785,"volume":251218,"rsi_14":66.11,"sma_20":2493.25,"sma_60":2526.17,"sma_120":2911.96},{"date":"2025-02-18","open":2785,"high":2785,"low":2685,"close":2715,"volume":258099,"rsi_14":65.75,"sma_20":2503.75,"sma_60":2528.17,"sma_120":2903.83},{"date":"2025-02-19","open":2720,"high":2770,"low":2715,"close":2750,"volume":194752,"rsi_14":66.67,"sma_20":2513.75,"sma_60":2529.5,"sma_120":2896.33},{"date":"2025-02-20","open":2740,"high":2770,"low":2685,"close":2725,"volume":115672,"rsi_14":63.39,"sma_20":2522.75,"sma_60":2530.83,"sma_120":2889.17},{"date":"2025-02-21","open":2765,"high":2770,"low":2710,"close":2740,"volume":122144,"rsi_14":78.81,"sma_20":2531.5,"sma_60":2532.75,"sma_120":2881.58},{"date":"2025-02-24","open":2745,"high":2900,"low":2710,"close":2890,"volume":489796,"rsi_14":81.07,"sma_20":2553.25,"sma_60":2537.17,"sma_120":2875.29},{"date":"2025-02-25","open":2860,"high":2865,"low":2790,"close":2820,"volume":197502,"rsi_14":73.26,"sma_20":2569.5,"sma_60":2540.0,"sma_120":2869.0},{"date":"2025-02-26","open":2820,"high":2925,"low":2820,"close":2880,"volume":232920,"rsi_14":74.86,"sma_20":2592.0,"sma_60":2541.33,"sma_120":2863.42},{"date":"2025-02-27","open":2875,"high":2910,"low":2795,"close":2825,"volume":164562,"rsi_14":71.35,"sma_20":2611.25,"sma_60":2542.5,"sma_120":2857.5},{"date":"2025-02-28","open":2800,"high":2805,"low":2675,"close":2700,"volume":184137,"rsi_14":62.44,"sma_20":2622.25,"sma_60":2542.67,"sma_120":2850.21},{"date":"2025-03-04","open":2700,"high":2700,"low":2555,"close":2595,"volume":107698,"rsi_14":58.59,"sma_20":2636.75,"sma_60":2542.17,"sma_120":2842.42},{"date":"2025-03-05","open":2595,"high":2655,"low":2580,"close":2625,"volume":78073,"rsi_14":60.7,"sma_20":2649.75,"sma_60":2540.92,"sma_120":2835.5},{"date":"2025-03-06","open":2705,"high":2705,"low":2590,"close":2590,"volume":66455,"rsi_14":43.6,"sma_20":2658.25,"sma_60":2541.83,"sma_120":2827.79},{"date":"2025-03-07","open":2605,"high":2665,"low":2500,"close":2635,"volume":118965,"rsi_14":41.92,"sma_20":2668.75,"sma_60":2541.75,"sma_120":2820.79},{"date":"2025-03-10","open":2605,"high":2650,"low":2550,"close":2565,"volume":133500,"rsi_14":37.64,"sma_20":2676.25,"sma_60":2542.0,"sma_120":2813.29},{"date":"2025-03-11","open":2550,"high":2560,"low":2440,"close":2535,"volume":101234,"rsi_14":39.41,"sma_20":2681.25,"sma_60":2543.33,"sma_120":2806.83},{"date":"2025-03-12","open":2535,"high":2590,"low":2520,"close":2570,"volume":37738,"rsi_14":39.41,"sma_20":2689.75,"sma_60":2546.17,"sma_120":2801.12},{"date":"2025-03-13","open":2570,"high":2625,"low":2530,"close":2530,"volume":68514,"rsi_14":38.73,"sma_20":2697.25,"sma_60":2551.83,"sma_120":2795.33},{"date":"2025-03-14","open":2510,"high":2555,"low":2500,"close":2515,"volume":53855,"rsi_14":36.99,"sma_20":2688.0,"sma_60":2553.08,"sma_120":2789.08},{"date":"2025-03-17","open":2515,"high":2535,"low":2450,"close":2470,"volume":109024,"rsi_14":22.37,"sma_20":2673.0,"sma_60":2551.17,"sma_120":2783.08},{"date":"2025-03-18","open":2570,"high":2570,"low":2460,"close":2460,"volume":58858,"rsi_14":24.29,"sma_20":2656.75,"sma_60":2548.67,"sma_120":2776.75},{"date":"2025-03-19","open":2445,"high":2655,"low":2445,"close":2530,"volume":107453,"rsi_14":25.35,"sma_20":2647.5,"sma_60":2546.42,"sma_120":2770.17},{"date":"2025-03-20","open":2525,"high":2560,"low":2355,"close":2535,"volume":65316,"rsi_14":28.03,"sma_20":2636.75,"sma_60":2543.67,"sma_120":2763.54},{"date":"2025-03-21","open":2520,"high":2535,"low":2440,"close":2475,"volume":81792,"rsi_14":31.09,"sma_20":2624.25,"sma_60":2541.58,"sma_120":2756.08},{"date":"2025-03-24","open":2475,"high":2555,"low":2435,"close":2500,"volume":103159,"rsi_14":40.78,"sma_20":2612.25,"sma_60":2539.58,"sma_120":2748.83},{"date":"2025-03-25","open":2560,"high":3250,"low":2560,"close":2945,"volume":10293382,"rsi_14":67.2,"sma_20":2615.0,"sma_60":2546.58,"sma_120":2745.25},{"date":"2025-03-26","open":3060,"high":3085,"low":2875,"close":2905,"volume":1611032,"rsi_14":66.84,"sma_20":2619.25,"sma_60":2554.17,"sma_120":2740.75},{"date":"2025-03-27","open":2845,"high":2895,"low":2765,"close":2775,"volume":718070,"rsi_14":56.86,"sma_20":2614.0,"sma_60":2558.75,"sma_120":2735.12},{"date":"2025-03-28","open":2785,"high":2800,"low":2650,"close":2675,"volume":616419,"rsi_14":55.24,"sma_20":2606.5,"sma_60":2561.25,"sma_120":2728.0},{"date":"2025-03-31","open":2600,"high":2700,"low":2585,"close":2700,"volume":352903,"rsi_14":57.89,"sma_20":2606.5,"sma_60":2564.75,"sma_120":2720.96},{"date":"2025-04-01","open":2695,"high":2760,"low":2630,"close":2730,"volume":431770,"rsi_14":57.69,"sma_20":2613.25,"sma_60":2570.58,"sma_120":2714.58},{"date":"2025-04-02","open":2730,"high":2900,"low":2650,"close":2775,"volume":930750,"rsi_14":61.72,"sma_20":2620.75,"sma_60":2577.0,"sma_120":2708.92},{"date":"2025-04-03","open":2735,"high":2735,"low":2610,"close":2650,"volume":347098,"rsi_14":55.84,"sma_20":2623.75,"sma_60":2582.08,"sma_120":2702.67},{"date":"2025-04-04","open":2645,"high":2645,"low":2445,"close":2570,"volume":525706,"rsi_14":54.2,"sma_20":2620.5,"sma_60":2584.25,"sma_120":2695.33},{"date":"2025-04-07","open":2465,"high":2465,"low":2340,"close":2340,"volume":361689,"rsi_14":45.74,"sma_20":2609.25,"sma_60":2582.25,"sma_120":2686.54},{"date":"2025-04-08","open":2360,"high":2400,"low":2205,"close":2215,"volume":392071,"rsi_14":39.25,"sma_20":2593.25,"sma_60":2578.92,"sma_120":2676.71},{"date":"2025-04-09","open":2210,"high":2220,"low":2080,"close":2080,"volume":273754,"rsi_14":35.74,"sma_20":2568.75,"sma_60":2572.0,"sma_120":2666.0},{"date":"2025-04-10","open":2200,"high":2260,"low":2180,"close":2200,"volume":248809,"rsi_14":41.69,"sma_20":2552.25,"sma_60":2567.83,"sma_120":2656.33},{"date":"2025-04-11","open":2190,"high":2240,"low":2125,"close":2235,"volume":234361,"rsi_14":42.04,"sma_20":2538.25,"sma_60":2563.17,"sma_120":2647.17},{"date":"2025-04-14","open":2240,"high":2280,"low":2220,"close":2270,"volume":170339,"rsi_14":23.11,"sma_20":2528.25,"sma_60":2560.5,"sma_120":2638.67},{"date":"2025-04-15","open":2405,"high":2430,"low":2285,"close":2285,"volume":371763,"rsi_14":24.8,"sma_20":2519.5,"sma_60":2556.5,"sma_120":2630.33},{"date":"2025-04-16","open":2285,"high":2325,"low":2240,"close":2265,"volume":174797,"rsi_14":27.23,"sma_20":2506.25,"sma_60":2552.5,"sma_120":2622.25},{"date":"2025-04-17","open":2270,"high":2315,"low":2260,"close":2260,"volume":118690,"rsi_14":29.76,"sma_20":2492.5,"sma_60":2547.67,"sma_120":2614.75},{"date":"2025-04-18","open":2280,"high":2300,"low":2225,"close":2295,"volume":111411,"rsi_14":30.43,"sma_20":2483.5,"sma_60":2543.5,"sma_120":2608.38},{"date":"2025-04-21","open":2295,"high":2320,"low":2255,"close":2255,"volume":121215,"rsi_14":27.27,"sma_20":2471.25,"sma_60":2538.33,"sma_120":2601.12},{"date":"2025-04-22","open":2245,"high":2280,"low":2230,"close":2245,"volume":105531,"rsi_14":23.76,"sma_20":2436.25,"sma_60":2534.83,"sma_120":2594.0},{"date":"2025-04-23","open":2295,"high":2360,"low":2270,"close":2360,"volume":178170,"rsi_14":35.5,"sma_20":2409.0,"sma_60":2532.58,"sma_120":2587.83},{"date":"2025-04-24","open":2390,"high":2390,"low":2315,"close":2355,"volume":97787,"rsi_14":38.38,"sma_20":2388.0,"sma_60":2531.33,"sma_120":2581.0},{"date":"2025-04-25","open":2355,"high":2405,"low":2345,"close":2400,"volume":174762,"rsi_14":54.05,"sma_20":2374.25,"sma_60":2530.67,"sma_120":2574.71},{"date":"2025-04-28","open":2400,"high":2405,"low":2320,"close":2325,"volume":188514,"rsi_14":57.97,"sma_20":2355.5,"sma_60":2528.08,"sma_120":2568.54},{"date":"2025-04-29","open":2345,"high":2405,"low":2345,"close":2385,"volume":120956,"rsi_14":74.8,"sma_20":2338.25,"sma_60":2529.42,"sma_120":2562.54},{"date":"2025-04-30","open":2385,"high":2390,"low":2295,"close":2330,"volume":96612,"rsi_14":61.82,"sma_20":2316.0,"sma_60":2528.83,"sma_120":2555.88},{"date":"2025-05-02","open":2335,"high":2335,"low":2245,"close":2255,"volume":137699,"rsi_14":51.69,"sma_20":2296.25,"sma_60":2526.08,"sma_120":2548.67},{"date":"2025-05-07","open":2245,"high":2280,"low":2230,"close":2270,"volume":97721,"rsi_14":50.0,"sma_20":2281.25,"sma_60":2523.5,"sma_120":2541.17},{"date":"2025-05-08","open":2270,"high":2305,"low":2245,"close":2270,"volume":65691,"rsi_14":48.65,"sma_20":2277.75,"sma_60":2521.08,"sma_120":2534.54},{"date":"2025-05-09","open":2280,"high":2285,"low":2220,"close":2240,"volume":101129,"rsi_14":47.79,"sma_20":2279.0,"sma_60":2517.83,"sma_120":2527.79},{"date":"2025-05-12","open":2250,"high":2355,"low":2245,"close":2350,"volume":159331,"rsi_14":56.72,"sma_20":2292.5,"sma_60":2517.0,"sma_120":2522.21},{"date":"2025-05-13","open":2350,"high":2365,"low":2325,"close":2340,"volume":120993,"rsi_14":53.49,"sma_20":2299.5,"sma_60":2516.33,"sma_120":2518.08},{"date":"2025-05-14","open":2350,"high":2360,"low":2255,"close":2345,"volume":124130,"rsi_14":57.38,"sma_20":2305.0,"sma_60":2510.42,"sma_120":2514.58},{"date":"2025-05-15","open":2345,"high":2345,"low":2265,"close":2275,"volume":102906,"rsi_14":52.24,"sma_20":2305.25,"sma_60":2502.17,"sma_120":2511.79},{"date":"2025-05-16","open":2300,"high":2300,"low":2205,"close":2220,"volume":139561,"rsi_14":38.52,"sma_20":2302.0,"sma_60":2492.75,"sma_120":2509.46},{"date":"2025-05-19","open":2235,"high":2235,"low":2185,"close":2220,"volume":58296,"rsi_14":38.84,"sma_20":2299.75,"sma_60":2484.5,"sma_120":2506.33},{"date":"2025-05-20","open":2200,"high":2230,"low":2165,"close":2195,"volume":117356,"rsi_14":32.48,"sma_20":2296.5,"sma_60":2475.25,"sma_120":2502.38},{"date":"2025-05-21","open":2180,"high":2230,"low":2180,"close":2210,"volume":66967,"rsi_14":39.05,"sma_20":2292.25,"sma_60":2466.67,"sma_120":2498.75},{"date":"2025-05-22","open":2200,"high":2200,"low":2145,"close":2160,"volume":71188,"rsi_14":28.16,"sma_20":2287.5,"sma_60":2457.0,"sma_120":2494.88},{"date":"2025-05-23","open":2160,"high":2180,"low":2085,"close":2115,"volume":147916,"rsi_14":28.71,"sma_20":2281.0,"sma_60":2444.08,"sma_120":2490.62},{"date":"2025-05-26","open":2085,"high":2165,"low":2085,"close":2135,"volume":79117,"rsi_14":36.67,"sma_20":2269.75,"sma_60":2432.67,"sma_120":2486.33},{"date":"2025-05-27","open":2110,"high":2155,"low":2090,"close":2105,"volume":95380,"rsi_14":32.26,"sma_20":2257.25,"sma_60":2419.75,"sma_120":2480.54},{"date":"2025-05-28","open":2105,"high":2195,"low":2105,"close":2185,"volume":116699,"rsi_14":42.2,"sma_20":2246.5,"sma_60":2409.08,"sma_120":2475.79},{"date":"2025-05-29","open":2185,"high":2275,"low":2180,"close":2260,"volume":163019,"rsi_14":51.69,"sma_20":2243.25,"sma_60":2401.75,"sma_120":2472.21},{"date":"2025-05-30","open":2265,"high":2280,"low":2235,"close":2260,"volume":88242,"rsi_14":40.62,"sma_20":2237.0,"sma_60":2396.17,"sma_120":2469.17},{"date":"2025-06-02","open":2260,"high":2260,"low":2200,"close":2230,"volume":76252,"rsi_14":39.0,"sma_20":2232.0,"sma_60":2389.58,"sma_120":2465.25},{"date":"2025-06-04","open":2215,"high":2310,"low":2215,"close":2285,"volume":183793,"rsi_14":44.55,"sma_20":2233.5,"sma_60":2384.5,"sma_120":2463.17},{"date":"2025-06-05","open":2280,"high":2340,"low":2265,"close":2305,"volume":200953,"rsi_14":53.0,"sma_20":2235.25,"sma_60":2379.0,"sma_120":2460.38},{"date":"2025-06-09","open":2305,"high":2370,"low":2305,"close":2350,"volume":191437,"rsi_14":63.27,"sma_20":2239.25,"sma_60":2375.42,"sma_120":2458.71},{"date":"2025-06-10","open":2375,"high":3055,"low":2330,"close":2770,"volume":12775479,"rsi_14":80.22,"sma_20":2265.75,"sma_60":2379.33,"sma_120":2461.33},{"date":"2025-06-11","open":2730,"high":2850,"low":2685,"close":2760,"volume":2251983,"rsi_14":81.56,"sma_20":2286.25,"sma_60":2382.5,"sma_120":2464.33},{"date":"2025-06-12","open":2755,"high":2870,"low":2725,"close":2790,"volume":1400379,"rsi_14":81.87,"sma_20":2308.75,"sma_60":2386.83,"sma_120":2469.33},{"date":"2025-06-13","open":2800,"high":2805,"low":2630,"close":2645,"volume":668888,"rsi_14":74.13,"sma_20":2323.75,"sma_60":2389.0,"sma_120":2471.04},{"date":"2025-06-16","open":2605,"high":2690,"low":2565,"close":2685,"volume":424639,"rsi_14":78.5,"sma_20":2344.25,"sma_60":2392.58,"sma_120":2471.88},{"date":"2025-06-17","open":2700,"high":2722,"low":2610,"close":2635,"volume":389871,"rsi_14":74.27,"sma_20":2365.0,"sma_60":2395.5,"sma_120":2472.08},{"date":"2025-06-18","open":2635,"high":2655,"low":2575,"close":2635,"volume":185022,"rsi_14":76.5,"sma_20":2385.75,"sma_60":2397.25,"sma_120":2471.83},{"date":"2025-06-19","open":2645,"high":2670,"low":2595,"close":2655,"volume":232982,"rsi_14":75.0,"sma_20":2408.75,"sma_60":2399.25,"sma_120":2471.46},{"date":"2025-06-20","open":2660,"high":2700,"low":2610,"close":2660,"volume":223875,"rsi_14":72.99,"sma_20":2431.25,"sma_60":2402.33,"sma_120":2471.96},{"date":"2025-06-23","open":2640,"high":2640,"low":2580,"close":2605,"volume":179394,"rsi_14":68.65,"sma_20":2453.5,"sma_60":2404.08,"sma_120":2471.83},{"date":"2025-06-24","open":2640,"high":2710,"low":2640,"close":2695,"volume":220724,"rsi_14":73.6,"sma_20":2482.5,"sma_60":2399.92,"sma_120":2473.25},{"date":"2025-06-25","open":2710,"high":2760,"low":2655,"close":2710,"volume":270343,"rsi_14":72.49,"sma_20":2511.25,"sma_60":2396.67,"sma_120":2475.42},{"date":"2025-06-26","open":2705,"high":2710,"low":2630,"close":2645,"volume":178591,"rsi_14":67.17,"sma_20":2538.25,"sma_60":2394.5,"sma_120":2476.62},{"date":"2025-06-27","open":2675,"high":2675,"low":2580,"close":2595,"volume":192659,"rsi_14":62.31,"sma_20":2558.75,"sma_60":2393.17,"sma_120":2477.21},{"date":"2025-06-30","open":2585,"high":2630,"low":2560,"close":2580,"volume":103231,"rsi_14":33.9,"sma_20":2574.75,"sma_60":2391.17,"sma_120":2477.96},{"date":"2025-07-01","open":2555,"high":2675,"low":2555,"close":2615,"volume":230970,"rsi_14":38.21,"sma_20":2592.5,"sma_60":2389.25,"sma_120":2479.92},{"date":"2025-07-02","open":2630,"high":2650,"low":2580,"close":2615,"volume":98445,"rsi_14":35.04,"sma_20":2611.75,"sma_60":2386.58,"sma_120":2481.79},{"date":"2025-07-03","open":2625,"high":2690,"low":2615,"close":2685,"volume":145984,"rsi_14":53.92,"sma_20":2631.75,"sma_60":2387.17,"sma_120":2484.62},{"date":"2025-07-04","open":2695,"high":2705,"low":2645,"close":2645,"volume":158823,"rsi_14":46.08,"sma_20":2648.75,"sma_60":2388.42,"sma_120":2486.33},{"date":"2025-07-07","open":2625,"high":2665,"low":2595,"close":2625,"volume":127264,"rsi_14":48.96,"sma_20":2662.5,"sma_60":2393.17,"sma_120":2487.71},{"date":"2025-07-08","open":2620,"high":2900,"low":2620,"close":2715,"volume":1680656,"rsi_14":57.02,"sma_20":2659.75,"sma_60":2401.5,"sma_120":2490.21},{"date":"2025-07-09","open":2760,"high":2805,"low":2745,"close":2785,"volume":695761,"rsi_14":60.48,"sma_20":2661.0,"sma_60":2413.25,"sma_120":2492.62},{"date":"2025-07-10","open":2855,"high":2900,"low":2790,"close":2815,"volume":665485,"rsi_14":62.02,"sma_20":2662.25,"sma_60":2423.5,"sma_120":2495.67},{"date":"2025-07-11","open":2815,"high":2935,"low":2815,"close":2900,"volume":624156,"rsi_14":71.85,"sma_20":2675.0,"sma_60":2434.58,"sma_120":2498.88},{"date":"2025-07-14","open":2900,"high":2960,"low":2860,"close":2930,"volume":344768,"rsi_14":69.11,"sma_20":2687.25,"sma_60":2445.58,"sma_120":2503.04},{"date":"2025-07-15","open":2935,"high":3000,"low":2890,"close":2970,"volume":428076,"rsi_14":70.31,"sma_20":2704.0,"sma_60":2457.0,"sma_120":2506.75},{"date":"2025-07-16","open":2985,"high":3095,"low":2935,"close":2940,"volume":876161,"rsi_14":74.38,"sma_20":2719.25,"sma_60":2468.25,"sma_120":2510.38},{"date":"2025-07-17","open":2950,"high":2965,"low":2870,"close":2940,"volume":309717,"rsi_14":81.08,"sma_20":2733.5,"sma_60":2479.58,"sma_120":2513.62},{"date":"2025-07-18","open":2950,"high":2995,"low":2900,"close":2940,"volume":621343,"rsi_14":83.33,"sma_20":2747.5,"sma_60":2490.33,"sma_120":2516.92},{"date":"2025-07-21","open":2925,"high":2945,"low":2870,"close":2885,"volume":205619,"rsi_14":74.11,"sma_20":2761.5,"sma_60":2500.83,"sma_120":2519.58},{"date":"2025-07-22","open":2890,"high":2935,"low":2840,"close":2875,"volume":190397,"rsi_14":72.81,"sma_20":2770.5,"sma_60":2511.33,"sma_120":2523.08},{"date":"2025-07-23","open":2875,"high":3015,"low":2860,"close":2980,"volume":572074,"rsi_14":74.38,"sma_20":2784.0,"sma_60":2521.67,"sma_120":2527.12},{"date":"2025-07-24","open":2940,"high":3035,"low":2915,"close":2980,"volume":495194,"rsi_14":79.65,"sma_20":2800.75,"sma_60":2532.08,"sma_120":2531.71},{"date":"2025-07-25","open":2985,"high":2990,"low":2900,"close":2900,"volume":191807,"rsi_14":72.0,"sma_20":2816.0,"sma_60":2540.42,"sma_120":2535.54},{"date":"2025-07-28","open":2870,"high":2925,"low":2815,"close":2870,"volume":196800,"rsi_14":63.72,"sma_20":2830.5,"sma_60":2549.5,"sma_120":2538.79},{"date":"2025-07-29","open":2870,"high":2870,"low":2765,"close":2800,"volume":170987,"rsi_14":51.33,"sma_20":2839.75,"sma_60":2556.42,"sma_120":2542.92},{"date":"2025-07-30","open":2800,"high":2945,"low":2800,"close":2880,"volume":193871,"rsi_14":55.28,"sma_20":2853.0,"sma_60":2565.58,"sma_120":2547.21},{"date":"2025-07-31","open":2945,"high":2975,"low":2725,"close":2815,"volume":259428,"rsi_14":42.86,"sma_20":2859.5,"sma_60":2574.92,"sma_120":2550.5},{"date":"2025-08-01","open":2815,"high":2815,"low":2715,"close":2725,"volume":150270,"rsi_14":34.35,"sma_20":2863.5,"sma_60":2582.5,"sma_120":2553.0},{"date":"2025-08-04","open":2700,"high":2820,"low":2660,"close":2715,"volume":147739,"rsi_14":29.6,"sma_20":2868.0,"sma_60":2589.92,"sma_120":2555.5},{"date":"2025-08-05","open":2700,"high":2810,"low":2700,"close":2755,"volume":306752,"rsi_14":35.43,"sma_20":2870.0,"sma_60":2598.5,"sma_120":2558.17},{"date":"2025-08-06","open":2755,"high":2910,"low":2755,"close":2845,"volume":539094,"rsi_14":43.45,"sma_20":2873.0,"sma_60":2606.75,"sma_120":2561.88},{"date":"2025-08-07","open":2885,"high":2890,"low":2810,"close":2880,"volume":264103,"rsi_14":46.05,"sma_20":2876.25,"sma_60":2615.75,"sma_120":2566.04},{"date":"2025-08-08","open":2880,"high":2955,"low":2860,"close":2880,"volume":615879,"rsi_14":49.65,"sma_20":2875.25,"sma_60":2624.67,"sma_120":2567.54},{"date":"2025-08-11","open":2880,"high":2890,"low":2810,"close":2835,"volume":146890,"rsi_14":47.3,"sma_20":2870.5,"sma_60":2634.0,"sma_120":2568.08},{"date":"2025-08-12","open":2895,"high":2895,"low":2815,"close":2815,"volume":257711,"rsi_14":37.4,"sma_20":2862.75,"sma_60":2643.92,"sma_120":2568.33},{"date":"2025-08-13","open":2825,"high":2850,"low":2820,"close":2820,"volume":103257,"rsi_14":37.88,"sma_20":2856.75,"sma_60":2653.92,"sma_120":2569.21},{"date":"2025-08-14","open":2800,"high":2850,"low":2765,"close":2795,"volume":114807,"rsi_14":41.32,"sma_20":2849.5,"sma_60":2663.92,"sma_120":2569.58},{"date":"2025-08-18","open":2750,"high":2775,"low":2705,"close":2705,"volume":106177,"rsi_14":37.59,"sma_20":2837.75,"sma_60":2672.17,"sma_120":2569.42},{"date":"2025-08-19","open":2680,"high":2750,"low":2640,"close":2715,"volume":85846,"rsi_14":42.98,"sma_20":2829.25,"sma_60":2681.42,"sma_120":2569.21},{"date":"2025-08-20","open":2695,"high":2710,"low":2640,"close":2650,"volume":163137,"rsi_14":30.51,"sma_20":2818.0,"sma_60":2690.33,"sma_120":2567.21},{"date":"2025-08-21","open":2670,"high":2750,"low":2575,"close":2650,"volume":211448,"rsi_14":34.29,"sma_20":2801.5,"sma_60":2698.92,"sma_120":2565.79},{"date":"2025-08-22","open":2625,"high":2735,"low":2610,"close":2640,"volume":117330,"rsi_14":40.45,"sma_20":2784.5,"sma_60":2707.83,"sma_120":2563.79},{"date":"2025-08-25","open":2710,"high":2710,"low":2530,"close":2580,"volume":202340,"rsi_14":36.36,"sma_20":2768.5,"sma_60":2714.42,"sma_120":2561.75},{"date":"2025-08-26","open":2550,"high":2610,"low":2545,"close":2555,"volume":79384,"rsi_14":29.17,"sma_20":2752.75,"sma_60":2719.33,"sma_120":2560.54},{"date":"2025-08-27","open":2555,"high":2595,"low":2540,"close":2585,"volume":93767,"rsi_14":19.05,"sma_20":2742.0,"sma_60":2724.75,"sma_120":2560.46},{"date":"2025-08-28","open":2570,"high":2625,"low":2565,"close":2590,"volume":67241,"rsi_14":12.82,"sma_20":2727.5,"sma_60":2730.75,"sma_120":2560.17},{"date":"2025-08-29","open":2590,"high":2605,"low":2495,"close":2505,"volume":154151,"rsi_14":10.53,"sma_20":2712.0,"sma_60":2734.42,"sma_120":2559.46},{"date":"2025-09-01","open":2535,"high":2540,"low":2450,"close":2505,"volume":106797,"rsi_14":11.63,"sma_20":2701.0,"sma_60":2737.75,"sma_120":2558.38},{"date":"2025-09-02","open":2485,"high":2530,"low":2430,"close":2485,"volume":75116,"rsi_14":11.63,"sma_20":2689.5,"sma_60":2740.0,"sma_120":2557.71},{"date":"2025-09-03","open":2480,"high":2670,"low":2240,"close":2370,"volume":718070,"rsi_14":8.33,"sma_20":2670.25,"sma_60":2733.33,"sma_120":2556.33},{"date":"2025-09-04","open":2370,"high":2435,"low":2350,"close":2405,"volume":226901,"rsi_14":14.55,"sma_20":2648.25,"sma_60":2727.42,"sma_120":2554.96},{"date":"2025-09-05","open":2400,"high":2420,"low":2380,"close":2400,"volume":43160,"rsi_14":17.2,"sma_20":2624.25,"sma_60":2720.92,"sma_120":2553.88},{"date":"2025-09-08","open":2400,"high":2400,"low":2350,"close":2350,"volume":123091,"rsi_14":13.86,"sma_20":2597.75,"sma_60":2716.0,"sma_120":2552.5},{"date":"2025-09-09","open":2350,"high":2445,"low":2350,"close":2360,"volume":163674,"rsi_14":17.78,"sma_20":2574.0,"sma_60":2710.58,"sma_120":2551.58},{"date":"2025-09-10","open":2365,"high":2425,"low":2365,"close":2425,"volume":104930,"rsi_14":28.16,"sma_20":2554.5,"sma_60":2707.08,"sma_120":2551.29},{"date":"2025-09-11","open":2430,"high":2475,"low":2395,"close":2440,"volume":114111,"rsi_14":30.77,"sma_20":2535.5,"sma_60":2703.83,"sma_120":2550.54},{"date":"2025-09-12","open":2440,"high":2455,"low":2425,"close":2435,"volume":127519,"rsi_14":34.41,"sma_20":2517.5,"sma_60":2700.17,"sma_120":2549.71},{"date":"2025-09-15","open":2440,"high":2475,"low":2435,"close":2435,"volume":82693,"rsi_14":36.36,"sma_20":2504.0,"sma_60":2696.42,"sma_120":2549.38},{"date":"2025-09-16","open":2430,"high":2455,"low":2385,"close":2390,"volume":143837,"rsi_14":28.57,"sma_20":2487.75,"sma_60":2692.83,"sma_120":2548.46},{"date":"2025-09-17","open":2390,"high":2415,"low":2380,"close":2400,"volume":66263,"rsi_14":29.35,"sma_20":2475.25,"sma_60":2687.92,"sma_120":2543.92},{"date":"2025-09-18","open":2380,"high":2410,"low":2370,"close":2405,"volume":56042,"rsi_14":40.0,"sma_20":2464.0,"sma_60":2683.17,"sma_120":2539.92},{"date":"2025-09-19","open":2425,"high":2440,"low":2365,"close":2375,"volume":86705,"rsi_14":35.56,"sma_20":2450.75,"sma_60":2678.67,"sma_120":2536.58},{"date":"2025-09-22","open":2375,"high":2420,"low":2355,"close":2375,"volume":75120,"rsi_14":37.21,"sma_20":2440.5,"sma_60":2675.0,"sma_120":2534.08},{"date":"2025-09-23","open":2375,"high":2430,"low":2370,"close":2390,"volume":88134,"rsi_14":53.03,"sma_20":2432.25,"sma_60":2671.83,"sma_120":2531.5},{"date":"2025-09-24","open":2385,"high":2385,"low":2300,"close":2335,"volume":125343,"rsi_14":40.0,"sma_20":2419.75,"sma_60":2667.17,"sma_120":2528.21},{"date":"2025-09-25","open":2335,"high":2345,"low":2300,"close":2330,"volume":63727,"rsi_14":40.0,"sma_20":2406.75,"sma_60":2662.42,"sma_120":2524.5},{"date":"2025-09-26","open":2330,"high":2330,"low":2275,"close":2330,"volume":97199,"rsi_14":46.67,"sma_20":2398.0,"sma_60":2656.5,"sma_120":2521.83},{"date":"2025-09-29","open":2310,"high":2355,"low":2295,"close":2355,"volume":65123,"rsi_14":49.21,"sma_20":2390.5,"sma_60":2651.67,"sma_120":2520.04},{"date":"2025-09-30","open":2355,"high":2357,"low":2280,"close":2285,"volume":109610,"rsi_14":28.12,"sma_20":2380.5,"sma_60":2646.0,"sma_120":2519.58},{"date":"2025-10-01","open":2270,"high":2300,"low":2230,"close":2260,"volume":119615,"rsi_14":22.73,"sma_20":2375.0,"sma_60":2638.42,"sma_120":2519.96},{"date":"2025-10-02","open":2260,"high":2325,"low":2260,"close":2315,"volume":93057,"rsi_14":34.21,"sma_20":2370.5,"sma_60":2630.58,"sma_120":2521.92},{"date":"2025-10-10","open":2310,"high":2310,"low":2110,"close":2225,"volume":264092,"rsi_14":27.66,"sma_20":2361.75,"sma_60":2620.75,"sma_120":2522.12},{"date":"2025-10-13","open":2170,"high":2270,"low":2170,"close":2250,"volume":70229,"rsi_14":34.44,"sma_20":2356.75,"sma_60":2609.92,"sma_120":2522.25},{"date":"2025-10-14","open":2250,"high":2305,"low":2240,"close":2290,"volume":98743,"rsi_14":38.54,"sma_20":2353.25,"sma_60":2599.25,"sma_120":2522.42},{"date":"2025-10-15","open":2290,"high":2325,"low":2265,"close":2320,"volume":123017,"rsi_14":39.18,"sma_20":2348.0,"sma_60":2588.42,"sma_120":2522.71},{"date":"2025-10-16","open":2380,"high":2450,"low":2355,"close":2385,"volume":310440,"rsi_14":51.0,"sma_20":2345.25,"sma_60":2579.17,"sma_120":2523.71},{"date":"2025-10-17","open":2380,"high":2445,"low":2365,"close":2410,"volume":198892,"rsi_14":53.33,"sma_20":2344.0,"sma_60":2570.33,"sma_120":2524.96},{"date":"2025-10-20","open":2450,"high":2450,"low":2350,"close":2435,"volume":165550,"rsi_14":54.21,"sma_20":2344.0,"sma_60":2561.92,"sma_120":2526.12},{"date":"2025-10-21","open":2435,"high":2505,"low":2420,"close":2455,"volume":202572,"rsi_14":62.0,"sma_20":2347.25,"sma_60":2554.75,"sma_120":2527.79},{"date":"2025-10-22","open":2460,"high":2510,"low":2390,"close":2505,"volume":146779,"rsi_14":66.06,"sma_20":2352.5,"sma_60":2548.58,"sma_120":2529.96},{"date":"2025-10-23","open":2505,"high":2510,"low":2430,"close":2435,"volume":151986,"rsi_14":58.54,"sma_20":2353.0,"sma_60":2539.5,"sma_120":2530.58},{"date":"2025-10-24","open":2445,"high":2475,"low":2425,"close":2460,"volume":113810,"rsi_14":58.54,"sma_20":2357.25,"sma_60":2530.83,"sma_120":2531.46},{"date":"2025-10-27","open":2460,"high":2495,"low":2405,"close":2455,"volume":112792,"rsi_14":65.45,"sma_20":2361.25,"sma_60":2523.42,"sma_120":2531.92},{"date":"2025-10-28","open":2445,"high":2445,"low":2370,"close":2415,"volume":71491,"rsi_14":63.72,"sma_20":2362.5,"sma_60":2515.83,"sma_120":2532.67},{"date":"2025-10-29","open":2410,"high":2425,"low":2375,"close":2405,"volume":86921,"rsi_14":58.65,"sma_20":2366.0,"sma_60":2509.25,"sma_120":2532.83},{"date":"2025-10-30","open":2505,"high":2565,"low":2330,"close":2375,"volume":379453,"rsi_14":66.3,"sma_20":2368.25,"sma_60":2500.83,"sma_120":2533.21},{"date":"2025-10-31","open":2380,"high":2430,"low":2350,"close":2395,"volume":160977,"rsi_14":65.93,"sma_20":2371.5,"sma_60":2493.83,"sma_120":2534.38},{"date":"2025-11-03","open":2380,"high":2390,"low":2270,"close":2295,"volume":223002,"rsi_14":50.49,"sma_20":2368.5,"sma_60":2486.67,"sma_120":2534.58},{"date":"2025-11-04","open":2295,"high":2295,"low":2250,"close":2270,"volume":112673,"rsi_14":45.1,"sma_20":2367.75,"sma_60":2479.25,"sma_120":2534.58},{"date":"2025-11-05","open":2225,"high":2270,"low":2145,"close":2210,"volume":202437,"rsi_14":32.67,"sma_20":2365.25,"sma_60":2470.17,"sma_120":2534.33},{"date":"2025-11-06","open":2230,"high":2235,"low":2165,"close":2210,"volume":137534,"rsi_14":29.17,"sma_20":2360.0,"sma_60":2459.58,"sma_120":2533.17},{"date":"2025-11-07","open":2210,"high":2210,"low":2110,"close":2140,"volume":138502,"rsi_14":21.9,"sma_20":2355.75,"sma_60":2447.25,"sma_120":2531.5},{"date":"2025-11-10","open":2140,"high":2220,"low":2140,"close":2220,"volume":102287,"rsi_14":29.91,"sma_20":2354.25,"sma_60":2436.25,"sma_120":2530.46},{"date":"2025-11-11","open":2220,"high":2250,"low":2160,"close":2205,"volume":73885,"rsi_14":22.73,"sma_20":2350.0,"sma_60":2425.75,"sma_120":2529.88},{"date":"2025-11-12","open":2205,"high":2230,"low":2155,"close":2200,"volume":104900,"rsi_14":25.77,"sma_20":2344.0,"sma_60":2415.5,"sma_120":2529.71},{"date":"2025-11-13","open":2200,"high":2230,"low":2165,"close":2210,"volume":110806,"rsi_14":23.4,"sma_20":2335.25,"sma_60":2405.33,"sma_120":2529.62},{"date":"2025-11-14","open":2175,"high":2205,"low":2160,"close":2190,"volume":107968,"rsi_14":22.68,"sma_20":2324.25,"sma_60":2395.25,"sma_120":2529.58},{"date":"2025-11-17","open":2200,"high":2200,"low":2115,"close":2135,"volume":101396,"rsi_14":22.0,"sma_20":2309.25,"sma_60":2385.75,"sma_120":2528.96},{"date":"2025-11-18","open":2135,"high":2135,"low":2070,"close":2100,"volume":142787,"rsi_14":20.95,"sma_20":2291.5,"sma_60":2375.5,"sma_120":2528.46},{"date":"2025-11-19","open":2080,"high":2120,"low":2055,"close":2060,"volume":119615,"rsi_14":20.56,"sma_20":2269.25,"sma_60":2365.67,"sma_120":2528.0},{"date":"2025-11-20","open":2085,"high":2140,"low":2080,"close":2125,"volume":48045,"rsi_14":26.72,"sma_20":2253.75,"sma_60":2356.92,"sma_120":2527.92},{"date":"2025-11-21","open":2110,"high":2110,"low":2055,"close":2080,"volume":61901,"rsi_14":29.52,"sma_20":2234.75,"sma_60":2347.58,"sma_120":2527.71},{"date":"2025-11-24","open":2120,"high":2120,"low":2015,"close":2025,"volume":159030,"rsi_14":27.93,"sma_20":2213.25,"sma_60":2338.33,"sma_120":2526.38},{"date":"2025-11-25","open":2045,"high":2070,"low":2000,"close":2025,"volume":102718,"rsi_14":31.31,"sma_20":2193.75,"sma_60":2329.5,"sma_120":2524.42},{"date":"2025-11-26","open":2025,"high":2090,"low":2025,"close":2080,"volume":62806,"rsi_14":38.18,"sma_20":2177.5,"sma_60":2321.08,"sma_120":2522.92},{"date":"2025-11-27","open":2085,"high":2120,"low":2075,"close":2115,"volume":67755,"rsi_14":47.57,"sma_20":2164.5,"sma_60":2313.17,"sma_120":2521.96},{"date":"2025-11-28","open":2115,"high":2180,"low":2110,"close":2150,"volume":76724,"rsi_14":42.55,"sma_20":2152.25,"sma_60":2307.25,"sma_120":2520.83},{"date":"2025-12-01","open":2150,"high":2170,"low":2130,"close":2155,"volume":74194,"rsi_14":44.57,"sma_20":2145.25,"sma_60":2301.42,"sma_120":2519.58},{"date":"2025-12-02","open":2165,"high":2200,"low":2140,"close":2170,"volume":78179,"rsi_14":46.81,"sma_20":2140.25,"sma_60":2296.17,"sma_120":2518.08},{"date":"2025-12-03","open":2170,"high":2220,"low":2160,"close":2210,"volume":74436,"rsi_14":50.0,"sma_20":2140.25,"sma_60":2293.5,"sma_120":2513.42},{"date":"2025-12-04","open":2210,"high":2220,"low":2170,"close":2190,"volume":59758,"rsi_14":50.0,"sma_20":2139.25,"sma_60":2289.92,"sma_120":2508.67},{"date":"2025-12-05","open":2190,"high":2245,"low":2165,"close":2240,"volume":128461,"rsi_14":60.61,"sma_20":2144.25,"sma_60":2287.25,"sma_120":2504.08},{"date":"2025-12-08","open":2250,"high":2260,"low":2215,"close":2255,"volume":74928,"rsi_14":66.32,"sma_20":2146.0,"sma_60":2285.67,"sma_120":2500.83},{"date":"2025-12-09","open":2255,"high":2255,"low":2195,"close":2215,"volume":101660,"rsi_14":66.32,"sma_20":2146.5,"sma_60":2283.25,"sma_120":2496.92},{"date":"2025-12-10","open":2215,"high":2230,"low":2190,"close":2205,"volume":61838,"rsi_14":59.52,"sma_20":2146.75,"sma_60":2279.58,"sma_120":2493.33},{"date":"2025-12-11","open":2210,"high":2240,"low":2180,"close":2215,"volume":74872,"rsi_14":67.53,"sma_20":2147.0,"sma_60":2275.83,"sma_120":2489.83},{"date":"2025-12-12","open":2225,"high":2230,"low":2180,"close":2225,"volume":100645,"rsi_14":79.41,"sma_20":2148.75,"sma_60":2272.33,"sma_120":2486.25},{"date":"2025-12-15","open":2175,"high":2235,"low":2165,"close":2175,"volume":64544,"rsi_14":69.23,"sma_20":2150.75,"sma_60":2268.0,"sma_120":2482.21},{"date":"2025-12-16","open":2200,"high":2220,"low":2130,"close":2180,"volume":78700,"rsi_14":64.71,"sma_20":2154.75,"sma_60":2264.5,"sma_120":2478.67},{"date":"2025-12-17","open":2185,"high":2220,"low":2170,"close":2170,"volume":39559,"rsi_14":58.73,"sma_20":2160.25,"sma_60":2260.67,"sma_120":2474.29},{"date":"2025-12-18","open":2160,"high":2170,"low":2100,"close":2150,"volume":39261,"rsi_14":50.0,"sma_20":2161.5,"sma_60":2256.08,"sma_120":2469.62},{"date":"2025-12-19","open":2150,"high":2185,"low":2105,"close":2150,"volume":51067,"rsi_14":49.15,"sma_20":2165.0,"sma_60":2252.33,"sma_120":2465.5},{"date":"2025-12-22","open":2185,"high":2220,"low":2155,"close":2195,"volume":84123,"rsi_14":53.85,"sma_20":2173.5,"sma_60":2249.33,"sma_120":2462.17},{"date":"2025-12-23","open":2200,"high":2210,"low":2140,"close":2155,"volume":50170,"rsi_14":41.54,"sma_20":2180.0,"sma_60":2245.42,"sma_120":2458.62},{"date":"2025-12-24","open":2155,"high":2210,"low":2140,"close":2140,"volume":59530,"rsi_14":42.19,"sma_20":2183.0,"sma_60":2242.17,"sma_120":2454.67},{"date":"2025-12-26","open":2160,"high":2175,"low":2115,"close":2145,"volume":57013,"rsi_14":32.73,"sma_20":2184.5,"sma_60":2239.08,"sma_120":2450.75},{"date":"2025-12-29","open":2145,"high":2160,"low":2085,"close":2105,"volume":87676,"rsi_14":25.0,"sma_20":2182.25,"sma_60":2235.33,"sma_120":2445.92},{"date":"2025-12-30","open":2100,"high":2135,"low":2085,"close":2105,"volume":33948,"rsi_14":28.85,"sma_20":2179.75,"sma_60":2231.17,"sma_120":2441.42},{"date":"2026-01-02","open":2090,"high":2235,"low":2090,"close":2225,"volume":184525,"rsi_14":52.7,"sma_20":2182.5,"sma_60":2230.17,"sma_120":2438.08},{"date":"2026-01-05","open":2225,"high":2235,"low":2140,"close":2150,"volume":113808,"rsi_14":42.53,"sma_20":2179.5,"sma_60":2228.33,"sma_120":2433.38},{"date":"2026-01-06","open":2150,"high":2220,"low":2125,"close":2150,"volume":98400,"rsi_14":41.18,"sma_20":2177.5,"sma_60":2225.58,"sma_120":2428.08},{"date":"2026-01-07","open":2150,"high":2160,"low":2095,"close":2130,"volume":101307,"rsi_14":44.3,"sma_20":2172.0,"sma_60":2224.0,"sma_120":2422.38},{"date":"2026-01-08","open":2130,"high":2130,"low":2035,"close":2055,"volume":156398,"rsi_14":36.56,"sma_20":2162.0,"sma_60":2220.75,"sma_120":2415.33},{"date":"2026-01-09","open":2055,"high":2195,"low":2030,"close":2175,"volume":243479,"rsi_14":50.43,"sma_20":2160.0,"sma_60":2218.83,"sma_120":2409.04},{"date":"2026-01-12","open":2160,"high":2260,"low":2135,"close":2170,"volume":200925,"rsi_14":51.79,"sma_20":2158.25,"sma_60":2216.33,"sma_120":2402.38},{"date":"2026-01-13","open":2165,"high":2395,"low":2150,"close":2335,"volume":1637256,"rsi_14":62.76,"sma_20":2164.25,"sma_60":2215.5,"sma_120":2397.33},{"date":"2026-01-14","open":2350,"high":2485,"low":2310,"close":2385,"volume":1345499,"rsi_14":63.01,"sma_20":2172.25,"sma_60":2215.08,"sma_120":2392.71},{"date":"2026-01-15","open":2380,"high":2380,"low":2315,"close":2370,"volume":282754,"rsi_14":65.25,"sma_20":2182.0,"sma_60":2214.0,"sma_120":2387.96},{"date":"2026-01-16","open":2410,"high":2515,"low":2385,"close":2395,"volume":1126315,"rsi_14":67.83,"sma_20":2192.75,"sma_60":2213.0,"sma_120":2383.88},{"date":"2026-01-19","open":2400,"high":2465,"low":2350,"close":2435,"volume":570510,"rsi_14":73.24,"sma_20":2218.25,"sma_60":2211.17,"sma_120":2380.21},{"date":"2026-01-20","open":2445,"high":2445,"low":2300,"close":2425,"volume":607681,"rsi_14":72.22,"sma_20":2232.0,"sma_60":2210.58,"sma_120":2375.58},{"date":"2026-01-21","open":2385,"high":2440,"low":2325,"close":2405,"volume":339723,"rsi_14":64.52,"sma_20":2242.5,"sma_60":2209.75,"sma_120":2370.79},{"date":"2026-01-22","open":2410,"high":2465,"low":2360,"close":2405,"volume":354214,"rsi_14":73.39,"sma_20":2255.0,"sma_60":2209.58,"sma_120":2366.67},{"date":"2026-01-23","open":2405,"high":2405,"low":2330,"close":2360,"volume":198450,"rsi_14":67.8,"sma_20":2266.0,"sma_60":2208.83,"sma_120":2362.42},{"date":"2026-01-26","open":2360,"high":2370,"low":2300,"close":2335,"volume":255855,"rsi_14":67.23,"sma_20":2275.5,"sma_60":2208.17,"sma_120":2358.54},{"date":"2026-01-27","open":2330,"high":2330,"low":2275,"close":2315,"volume":194688,"rsi_14":74.07,"sma_20":2286.0,"sma_60":2206.83,"sma_120":2353.83},{"date":"2026-01-28","open":2315,"high":2335,"low":2280,"close":2310,"volume":217973,"rsi_14":65.88,"sma_20":2296.25,"sma_60":2207.08,"sma_120":2349.62},{"date":"2026-01-29","open":2310,"high":2335,"low":2270,"close":2320,"volume":245883,"rsi_14":67.44,"sma_20":2301.0,"sma_60":2207.92,"sma_120":2346.25},{"date":"2026-01-30","open":2315,"high":2315,"low":2245,"close":2245,"volume":253712,"rsi_14":36.76,"sma_20":2305.75,"sma_60":2208.5,"sma_120":2342.33},{"date":"2026-02-02","open":2240,"high":2240,"low":2135,"close":2140,"volume":318998,"rsi_14":18.99,"sma_20":2305.25,"sma_60":2207.33,"sma_120":2337.21},{"date":"2026-02-03","open":2180,"high":2295,"low":2150,"close":2215,"volume":154117,"rsi_14":32.97,"sma_20":2309.5,"sma_60":2208.58,"sma_120":2331.96},{"date":"2026-02-04","open":2210,"high":2270,"low":2190,"close":2260,"volume":194887,"rsi_14":35.79,"sma_20":2319.75,"sma_60":2206.33,"sma_120":2326.79},{"date":"2026-02-05","open":2260,"high":2310,"low":2230,"close":2235,"volume":252955,"rsi_14":34.0,"sma_20":2322.75,"sma_60":2206.58,"sma_120":2321.42},{"date":"2026-02-06","open":2225,"high":2250,"low":2115,"close":2225,"volume":194076,"rsi_14":27.66,"sma_20":2325.5,"sma_60":2206.92,"sma_120":2316.33},{"date":"2026-02-09","open":2235,"high":2280,"low":2235,"close":2275,"volume":104023,"rsi_14":35.29,"sma_20":2322.5,"sma_60":2208.17,"sma_120":2311.83},{"date":"2026-02-10","open":2260,"high":2310,"low":2260,"close":2295,"volume":175434,"rsi_14":39.22,"sma_20":2318.0,"sma_60":2209.58,"sma_120":2307.46},{"date":"2026-02-11","open":2295,"high":2340,"low":2265,"close":2335,"volume":137095,"rsi_14":43.64,"sma_20":2316.25,"sma_60":2212.0,"sma_120":2303.62},{"date":"2026-02-12","open":2340,"high":2340,"low":2285,"close":2315,"volume":100946,"rsi_14":45.71,"sma_20":2312.25,"sma_60":2215.0,"sma_120":2300.38},{"date":"2026-02-13","open":2315,"high":2325,"low":2265,"close":2270,"volume":125705,"rsi_14":44.04,"sma_20":2306.0,"sma_60":2217.83,"sma_120":2296.67},{"date":"2026-02-19","open":2270,"high":2320,"low":2255,"close":2305,"volume":164398,"rsi_14":49.11,"sma_20":2299.5,"sma_60":2221.92,"sma_120":2293.79},{"date":"2026-02-20","open":2305,"high":2345,"low":2285,"close":2305,"volume":125684,"rsi_14":49.55,"sma_20":2293.5,"sma_60":2224.92,"sma_120":2290.92},{"date":"2026-02-23","open":2320,"high":2375,"low":2300,"close":2335,"volume":210495,"rsi_14":51.3,"sma_20":2290.0,"sma_60":2229.17,"sma_120":2288.38},{"date":"2026-02-24","open":2330,"high":2330,"low":2275,"close":2300,"volume":181444,"rsi_14":55.14,"sma_20":2284.75,"sma_60":2233.75,"sma_120":2286.04},{"date":"2026-02-25","open":2300,"high":2990,"low":2300,"close":2990,"volume":7789890,"rsi_14":87.95,"sma_20":2316.25,"sma_60":2249.83,"sma_120":2289.67},{"date":"2026-02-26","open":3185,"high":3195,"low":2720,"close":2825,"volume":4640368,"rsi_14":75.21,"sma_20":2340.75,"sma_60":2266.92,"sma_120":2290.04},{"date":"2026-02-27","open":2780,"high":3355,"low":2660,"close":2985,"volume":13631846,"rsi_14":77.36,"sma_20":2374.25,"sma_60":2276.75,"sma_120":2294.96},{"date":"2026-03-03","open":2835,"high":2985,"low":2645,"close":2675,"volume":2117521,"rsi_14":63.66,"sma_20":2392.5,"sma_60":2285.5,"sma_120":2296.38},{"date":"2026-03-04","open":2550,"high":2690,"low":2300,"close":2300,"volume":1223805,"rsi_14":51.9,"sma_20":2391.5,"sma_60":2287.92,"sma_120":2294.67},{"date":"2026-03-05","open":2460,"high":2580,"low":2420,"close":2520,"volume":668914,"rsi_14":55.71,"sma_20":2405.25,"sma_60":2293.75,"sma_120":2294.96},{"date":"2026-03-06","open":2450,"high":2600,"low":2445,"close":2590,"volume":515691,"rsi_14":56.72,"sma_20":2427.75,"sma_60":2300.08,"sma_120":2296.79},{"date":"2026-03-09","open":2460,"high":2475,"low":2345,"close":2430,"volume":384242,"rsi_14":52.05,"sma_20":2438.5,"sma_60":2304.08,"sma_120":2297.0},{"date":"2026-03-10","open":2485,"high":2540,"low":2415,"close":2520,"volume":342203,"rsi_14":54.3,"sma_20":2451.5,"sma_60":2308.75,"sma_120":2298.0},{"date":"2026-03-11","open":2660,"high":2700,"low":2525,"close":2560,"volume":1182521,"rsi_14":56.09,"sma_20":2467.75,"sma_60":2313.83,"sma_120":2299.75},{"date":"2026-03-12","open":2625,"high":2700,"low":2500,"close":2650,"volume":745348,"rsi_14":57.08,"sma_20":2489.0,"sma_60":2321.08,"sma_120":2302.17},{"date":"2026-03-13","open":2560,"high":2665,"low":2550,"close":2645,"volume":322832,"rsi_14":56.97,"sma_20":2507.5,"sma_60":2328.42,"sma_120":2304.0},{"date":"2026-03-16","open":2645,"high":2645,"low":2540,"close":2555,"volume":247450,"rsi_14":54.4,"sma_20":2520.5,"sma_60":2336.92,"sma_120":2304.62},{"date":"2026-03-17","open":2610,"high":2630,"low":2540,"close":2570,"volume":226140,"rsi_14":55.44,"sma_20":2532.25,"sma_60":2339.83,"sma_120":2306.08},{"date":"2026-03-18","open":2580,"high":2610,"low":2550,"close":2590,"volume":259468,"rsi_14":38.95,"sma_20":2546.0,"sma_60":2346.75,"sma_120":2307.38},{"date":"2026-03-19","open":2510,"high":2555,"low":2460,"close":2485,"volume":237862,"rsi_14":40.29,"sma_20":2556.75,"sma_60":2351.83,"sma_120":2308.17},{"date":"2026-03-20","open":2490,"high":2530,"low":2450,"close":2500,"volume":200246,"rsi_14":34.89,"sma_20":2566.5,"sma_60":2357.33,"sma_120":2309.0},{"date":"2026-03-23","open":2435,"high":2490,"low":2395,"close":2400,"volume":233129,"rsi_14":40.14,"sma_20":2571.25,"sma_60":2361.5,"sma_120":2308.79},{"date":"2026-03-24","open":2000,"high":2375,"low":2000,"close":2225,"volume":1399122,"rsi_14":46.86,"sma_20":2565.75,"sma_60":2362.75,"sma_120":2307.54},{"date":"2026-03-25","open":2225,"high":2245,"low":2170,"close":2190,"volume":449656,"rsi_14":33.66,"sma_20":2560.25,"sma_60":2362.67,"sma_120":2306.0},{"date":"2026-03-26","open":2240,"high":2270,"low":2215,"close":2230,"volume":192389,"rsi_14":31.63,"sma_20":2522.25,"sma_60":2363.92,"sma_120":2304.67},{"date":"2026-03-27","open":2190,"high":2220,"low":2115,"close":2195,"volume":215552,"rsi_14":36.26,"sma_20":2490.75,"sma_60":2364.83,"sma_120":2303.5},{"date":"2026-03-30","open":2130,"high":2495,"low":2105,"close":2250,"volume":588865,"rsi_14":33.54,"sma_20":2454.0,"sma_60":2366.58,"sma_120":2302.83},{"date":"2026-03-31","open":2280,"high":2385,"low":2235,"close":2240,"volume":338364,"rsi_14":29.75,"sma_20":2432.25,"sma_60":2368.83,"sma_120":2302.08},{"date":"2026-04-01","open":2370,"high":2370,"low":2240,"close":2290,"volume":136278,"rsi_14":26.0,"sma_20":2431.75,"sma_60":2371.92,"sma_120":2301.54},{"date":"2026-04-02","open":2350,"high":2350,"low":2200,"close":2210,"volume":201654,"rsi_14":23.64,"sma_20":2416.25,"sma_60":2371.67,"sma_120":2300.92},{"date":"2026-04-03","open":2225,"high":2285,"low":2200,"close":2250,"volume":82997,"rsi_14":30.32,"sma_20":2399.25,"sma_60":2373.33,"sma_120":2300.83},{"date":"2026-04-06","open":2250,"high":2250,"low":2175,"close":2200,"volume":124457,"rsi_14":27.16,"sma_20":2387.75,"sma_60":2374.17,"sma_120":2299.88},{"date":"2026-04-07","open":2215,"high":2255,"low":2160,"close":2170,"volume":126981,"rsi_14":24.39,"sma_20":2370.25,"sma_60":2374.83,"sma_120":2299.42},{"date":"2026-04-08","open":2240,"high":2300,"low":2240,"close":2275,"volume":185935,"rsi_14":37.2,"sma_20":2356.0,"sma_60":2378.5,"sma_120":2299.62},{"date":"2026-04-09","open":2275,"high":2275,"low":2205,"close":2210,"volume":89352,"rsi_14":33.33,"sma_20":2334.0,"sma_60":2379.08,"sma_120":2298.96},{"date":"2026-04-10","open":2230,"high":2275,"low":2220,"close":2270,"volume":80343,"rsi_14":42.17,"sma_20":2315.25,"sma_60":2380.75,"sma_120":2298.54},{"date":"2026-04-13","open":2235,"high":2280,"low":2200,"close":2250,"volume":100895,"rsi_14":51.85,"sma_20":2300.0,"sma_60":2379.33,"sma_120":2297.42},{"date":"2026-04-14","open":2270,"high":2360,"low":2270,"close":2310,"volume":183140,"rsi_14":58.57,"sma_20":2287.0,"sma_60":2378.08,"sma_120":2296.58},{"date":"2026-04-15","open":2335,"high":2350,"low":2275,"close":2275,"volume":178351,"rsi_14":53.24,"sma_20":2271.25,"sma_60":2376.5,"sma_120":2295.25},{"date":"2026-04-16","open":2365,"high":2400,"low":2300,"close":2355,"volume":320262,"rsi_14":60.81,"sma_20":2264.75,"sma_60":2375.83,"sma_120":2294.42},{"date":"2026-04-17","open":2375,"high":2375,"low":2290,"close":2360,"volume":223834,"rsi_14":57.97,"sma_20":2257.75,"sma_60":2374.58,"sma_120":2293.21},{"date":"2026-04-20","open":2380,"high":2425,"low":2300,"close":2375,"volume":263837,"rsi_14":59.71,"sma_20":2256.5,"sma_60":2373.75,"sma_120":2292.71},{"date":"2026-04-21","open":2375,"high":2390,"low":2335,"close":2380,"volume":209157,"rsi_14":56.92,"sma_20":2264.25,"sma_60":2373.33,"sma_120":2292.04},{"date":"2026-04-22","open":2380,"high":2470,"low":2360,"close":2460,"volume":404489,"rsi_14":69.23,"sma_20":2277.75,"sma_60":2374.25,"sma_120":2292.08},{"date":"2026-04-23","open":2570,"high":2635,"low":2425,"close":2520,"volume":630717,"rsi_14":70.15,"sma_20":2292.25,"sma_60":2376.92,"sma_120":2292.96},{"date":"2026-04-24","open":2500,"high":2500,"low":2410,"close":2445,"volume":197809,"rsi_14":67.63,"sma_20":2304.75,"sma_60":2378.75,"sma_120":2293.29},{"date":"2026-04-27","open":2465,"high":2645,"low":2455,"close":2600,"volume":1002825,"rsi_14":76.22,"sma_20":2322.25,"sma_60":2383.5,"sma_120":2295.17},{"date":"2026-04-28","open":2585,"high":2590,"low":2525,"close":2540,"volume":249241,"rsi_14":67.1,"sma_20":2337.25,"sma_60":2387.33,"sma_120":2296.38},{"date":"2026-04-29","open":2540,"high":2545,"low":2450,"close":2510,"volume":238691,"rsi_14":70.27,"sma_20":2348.25,"sma_60":2390.5,"sma_120":2299.21},{"date":"2026-04-30","open":2505,"high":2540,"low":2440,"close":2450,"volume":163614,"rsi_14":60.61,"sma_20":2375.0,"sma_60":2277.75,"sma_120":2422.67},{"date":"2026-05-04","open":2520,"high":2520,"low":2425,"close":2435,"volume":231624,"rsi_14":62.59,"sma_20":2369.5,"sma_60":2398.83,"sma_120":2301.54},{"date":"2026-05-06","open":2435,"high":2455,"low":2240,"close":2390,"volume":336799,"rsi_14":55.56,"sma_20":2379.0,"sma_60":2401.75,"sma_120":2303.04},{"date":"2026-05-07","open":2395,"high":2425,"low":2335,"close":2345,"volume":108765,"rsi_14":54.79,"sma_20":2387.75,"sma_60":2403.17,"sma_120":2304.75},{"date":"2026-05-08","open":2390,"high":2455,"low":2335,"close":2400,"volume":243097,"rsi_14":53.19,"sma_20":2394.0,"sma_60":2405.92,"sma_120":2306.25},{"date":"2026-05-11","open":2400,"high":2405,"low":2285,"close":2330,"volume":159391,"rsi_14":48.05,"sma_20":2400.0,"sma_60":2407.67,"sma_120":2307.29},{"date":"2026-05-12","open":2330,"high":2380,"low":2220,"close":2270,"volume":269834,"rsi_14":43.56,"sma_20":2400.0,"sma_60":2407.58,"sma_120":2307.88},{"date":"2026-05-13","open":2270,"high":2345,"low":2225,"close":2330,"volume":237878,"rsi_14":47.13,"sma_20":2404.0,"sma_60":2408.17,"sma_120":2308.88},{"date":"2026-05-14","open":2350,"high":2355,"low":2230,"close":2275,"volume":163472,"rsi_14":39.05,"sma_20":2402.25,"sma_60":2407.17,"sma_120":2309.58},{"date":"2026-05-15","open":2275,"high":2300,"low":2115,"close":2155,"volume":298278,"rsi_14":29.83,"sma_20":2396.25,"sma_60":2404.5,"sma_120":2309.75},{"date":"2026-05-18","open":2195,"high":2195,"low":2070,"close":2175,"volume":170042,"rsi_14":34.12,"sma_20":2387.25,"sma_60":2402.92,"sma_120":2310.38},{"date":"2026-05-19","open":2185,"high":2195,"low":2075,"close":2130,"volume":191006,"rsi_14":18.24,"sma_20":2375.75,"sma_60":2400.0,"sma_120":2310.96},{"date":"2026-05-20","open":2145,"high":2145,"low":1999,"close":2070,"volume":249479,"rsi_14":18.24,"sma_20":2360.5,"sma_60":2396.08,"sma_120":2310.5},{"date":"2026-05-21","open":2100,"high":2185,"low":2095,"close":2155,"volume":159207,"rsi_14":27.67,"sma_20":2349.25,"sma_60":2393.08,"sma_120":2311.12},{"date":"2026-05-22","open":2125,"high":2195,"low":2110,"close":2175,"volume":141062,"rsi_14":31.79,"sma_20":2335.0,"sma_60":2391.0,"sma_120":2312.38},{"date":"2026-05-26","open":2220,"high":2220,"low":2090,"close":2090,"volume":213037,"rsi_14":29.09,"sma_20":2313.5,"sma_60":2376.0,"sma_120":2312.92},{"date":"2026-05-27","open":2075,"high":2100,"low":2020,"close":2050,"volume":157810,"rsi_14":29.27,"sma_20":2293.75,"sma_60":2363.08,"sma_120":2312.67},{"date":"2026-05-28","open":2040,"high":2080,"low":1977,"close":1998,"volume":203629,"rsi_14":29.02,"sma_20":2263.65,"sma_60":2346.63,"sma_120":2311.69},{"date":"2026-05-29","open":2100,"high":2100,"low":1922,"close":1972,"volume":250813,"rsi_14":23.18,"sma_20":2235.25,"sma_60":2334.92,"sma_120":2310.21},{"date":"2026-06-01","open":1871,"high":1999,"low":1830,"close":1933,"volume":599902,"rsi_14":24.12,"sma_20":2206.4,"sma_60":2328.8,"sma_120":2308.36},{"date":"2026-06-02","open":1812,"high":1969,"low":1700,"close":1927,"volume":333957,"rsi_14":25.95,"sma_20":2180.25,"sma_60":2318.92,"sma_120":2306.33},{"date":"2026-06-04","open":1981,"high":1981,"low":1832,"close":1954,"volume":124318,"rsi_14":22.35,"sma_20":2156.2,"sma_60":2308.32,"sma_120":2304.2},{"date":"2026-06-05","open":1953,"high":1953,"low":1820,"close":1913,"volume":61495,"rsi_14":22.82,"sma_20":2132.35,"sma_60":2299.7,"sma_120":2301.89},{"date":"2026-06-08","open":1890,"high":1896,"low":1758,"close":1825,"volume":163670,"rsi_14":23.97,"sma_20":2106.35,"sma_60":2288.12,"sma_120":2298.43},{"date":"2026-06-09","open":1725,"high":1918,"low":1725,"close":1845,"volume":145590,"rsi_14":23.97,"sma_20":2078.6,"sma_60":2276.2,"sma_120":2295.02},{"date":"2026-06-10","open":1820,"high":1854,"low":1755,"close":1800,"volume":204133,"rsi_14":23.97,"sma_20":2052.1,"sma_60":2262.03,"sma_120":2291.56},{"date":"2026-06-11","open":1816,"high":1859,"low":1770,"close":1845,"volume":168464,"rsi_14":31.83,"sma_20":2030.85,"sma_60":2248.7,"sma_120":2288.56},{"date":"2026-06-12","open":1895,"high":1930,"low":1851,"close":1909,"volume":270618,"rsi_14":29.43,"sma_20":2009.8,"sma_60":2237.93,"sma_120":2286.01},{"date":"2026-06-15","open":1920,"high":1960,"low":1908,"close":1911,"volume":199371,"rsi_14":27.24,"sma_20":1991.6,"sma_60":2226.95,"sma_120":2283.39},{"date":"2026-06-16","open":1914,"high":1933,"low":1886,"close":1926,"volume":162818,"rsi_14":33.92,"sma_20":1980.15,"sma_60":2215.88,"sma_120":2281.32},{"date":"2026-06-17","open":1926,"high":1958,"low":1886,"close":1919,"volume":197452,"rsi_14":51.05,"sma_20":1911.65,"sma_60":2170.05,"sma_120":2267.44},{"date":"2026-06-18","open":1919,"high":1937,"low":1874,"close":1913,"volume":170857,"rsi_14":40.14,"sma_20":1956.5,"sma_60":2196.67,"sma_120":2277.0},{"date":"2026-06-19","open":1913,"high":1913,"low":1775,"close":1846,"volume":361270,"rsi_14":36.65,"sma_20":1945.3,"sma_60":2187.43,"sma_120":2274.47},{"date":"2026-06-22","open":1840,"high":1840,"low":1767,"close":1793,"volume":216161,"rsi_14":35.6,"sma_20":1927.2,"sma_60":2180.23,"sma_120":2271.49},{"date":"2026-06-23","open":1793,"high":1793,"low":1614,"close":1614,"volume":367645,"rsi_14":26.25,"sma_20":1899.15,"sma_60":2170.63,"sma_120":2266.65},{"date":"2026-06-24","open":1736,"high":1737,"low":1567,"close":1627,"volume":272953,"rsi_14":24.65,"sma_20":1876.0,"sma_60":2160.58,"sma_120":2262.25},{"date":"2026-06-25","open":1599,"high":1642,"low":1508,"close":1600,"volume":396720,"rsi_14":25.2,"sma_20":1853.5,"sma_60":2150.67,"sma_120":2257.75},{"date":"2026-06-26","open":1609,"high":1609,"low":1400,"close":1458,"volume":394724,"rsi_14":23.21,"sma_20":1826.5,"sma_60":2137.47,"sma_120":2252.03},{"date":"2026-06-29","open":1381,"high":1600,"low":1381,"close":1600,"volume":346496,"rsi_14":34.82,"sma_20":1807.9,"sma_60":2126.8,"sma_120":2247.82},{"date":"2026-06-30","open":1585,"high":1670,"low":1577,"close":1645,"volume":137798,"rsi_14":40.4,"sma_20":1793.5,"sma_60":2116.05,"sma_120":2243.98},{"date":"2026-07-01","open":1646,"high":1647,"low":1578,"close":1622,"volume":185927,"rsi_14":35.8,"sma_20":1778.25,"sma_60":2106.25,"sma_120":2238.96},{"date":"2026-07-02","open":1622,"high":1636,"low":1542,"close":1560,"volume":80466,"rsi_14":27.71,"sma_20":1758.55,"sma_60":2094.75,"sma_120":2234.04},{"date":"2026-07-03","open":1554,"high":1630,"low":1523,"close":1609,"volume":90026,"rsi_14":31.81,"sma_20":1743.35,"sma_60":2084.9,"sma_120":2229.53},{"date":"2026-07-06","open":1609,"high":1659,"low":1598,"close":1644,"volume":137177,"rsi_14":33.41,"sma_20":1734.3,"sma_60":2076.13,"sma_120":2225.48},{"date":"2026-07-07","open":1644,"high":1649,"low":1593,"close":1629,"volume":110244,"rsi_14":33.1,"sma_20":1723.5,"sma_60":2065.37,"sma_120":2221.93},{"date":"2026-07-08","open":1615,"high":1639,"low":1551,"close":1574,"volume":180400,"rsi_14":31.31,"sma_20":1712.2,"sma_60":2054.77,"sma_120":2216.93},{"date":"2026-07-09","open":1561,"high":1625,"low":1533,"close":1536,"volume":128048,"rsi_14":32.35,"sma_20":1696.75,"sma_60":2042.53,"sma_120":2211.64},{"date":"2026-07-10","open":1536,"high":1644,"low":1536,"close":1642,"volume":110990,"rsi_14":41.89,"sma_20":1683.4,"sma_60":2032.4,"sma_120":2205.87},{"date":"2026-07-13","open":1699,"high":1699,"low":1544,"close":1580,"volume":94703,"rsi_14":47.91,"sma_20":1666.85,"sma_60":2020.23,"sma_120":2199.16},{"date":"2026-07-14","open":1567,"high":1644,"low":1465,"close":1484,"volume":267310,"rsi_14":42.03,"sma_20":1644.75,"sma_60":2007.05,"sma_120":2191.78},{"date":"2026-07-15","open":1472,"high":1555,"low":1472,"close":1555,"volume":107246,"rsi_14":47.61,"sma_20":1626.55,"sma_60":1993.72,"sma_120":2184.78},{"date":"2026-07-16","open":1513,"high":1580,"low":1513,"close":1580,"volume":50962,"rsi_14":57.4,"sma_20":1609.9,"sma_60":1980.72,"sma_120":2177.65},{"date":"2026-07-20","open":1536,"high":1580,"low":1451,"close":1580,"volume":147789,"rsi_14":48.53,"sma_20":1596.6,"sma_60":1967.47,"sma_120":2170.61},{"date":"2026-07-21","open":1580,"high":1580,"low":1467,"close":1551,"volume":229626,"rsi_14":42.94,"sma_20":1584.5,"sma_60":1953.65,"sma_120":2163.49},{"date":"2026-07-22","open":1566,"high":1596,"low":1530,"close":1563,"volume":119753,"rsi_14":45.5,"sma_20":1581.95,"sma_60":1938.7,"sma_120":2156.47},{"date":"2026-07-23","open":1563,"high":1606,"low":1540,"close":1597,"volume":151193,"rsi_14":52.95,"sma_20":1580.45,"sma_60":1923.32,"sma_120":2150.12},{"date":"2026-07-24","open":1593,"high":1619,"low":1523,"close":1585,"volume":203537,"rsi_14":47.97,"sma_20":1579.7,"sma_60":1908.98,"sma_120":2143.87},{"date":"2026-07-27","open":1585,"high":1593,"low":1542,"close":1591,"volume":161742,"rsi_14":45.28,"sma_20":1586.35,"sma_60":1892.17,"sma_120":2137.83},{"date":"2026-07-28","open":1507,"high":1591,"low":1480,"close":1500,"volume":113646,"rsi_14":39.87,"sma_20":1581.35,"sma_60":1874.83,"sma_120":2131.08},{"date":"2026-07-29","open":1465,"high":1515,"low":1353,"close":1429,"volume":410963,"rsi_14":38.9,"sma_20":1570.55,"sma_60":1856.82,"sma_120":2123.66},{"date":"2026-07-30","open":1260,"high":1472,"low":1260,"close":1418,"volume":451165,"rsi_14":40.58,"sma_20":1560.35,"sma_60":1839.62,"sma_120":2116.77},{"date":"2026-07-31","open":1419,"high":1497,"low":1419,"close":1493,"volume":261018,"rsi_14":37.48,"sma_20":1557.0,"sma_60":1823.92,"sma_120":2111.38},{"date":"2026-08-03","open":1490,"high":1574,"low":1461,"close":1530,"volume":550188,"rsi_14":45.61,"sma_20":1553.05,"sma_60":1809.58,"sma_120":2105.67},{"date":"2026-08-04","open":1504,"high":1592,"low":1504,"close":1590,"volume":307132,"rsi_14":59.93,"sma_20":1550.35,"sma_60":1797.0,"sma_120":2100.08},{"date":"2026-08-05","open":1597,"high":1660,"low":1597,"close":1621,"volume":163823,"rsi_14":56.68,"sma_20":1549.95,"sma_60":1784.02,"sma_120":2094.97},{"date":"2026-08-06","open":1620,"high":1647,"low":1592,"close":1625,"volume":228683,"rsi_14":54.76,"sma_20":1552.5,"sma_60":1772.27,"sma_120":2089.97},{"date":"2026-08-07","open":1625,"high":1656,"low":1594,"close":1649,"volume":181460,"rsi_14":56.94,"sma_20":1558.15,"sma_60":1761.92,"sma_120":2084.75},{"date":"2026-08-10","open":1649,"high":1715,"low":1613,"close":1713,"volume":289151,"rsi_14":65.23,"sma_20":1561.7,"sma_60":1751.63,"sma_120":2079.9},{"date":"2026-08-11","open":1712,"high":1730,"low":1675,"close":1728,"volume":243508,"rsi_14":65.42,"sma_20":1569.1,"sma_60":1742.52,"sma_120":2074.84},{"date":"2026-08-12","open":1728,"high":1737,"low":1680,"close":1714,"volume":233440,"rsi_14":61.36,"sma_20":1580.6,"sma_60":1735.17,"sma_120":2069.83},{"date":"2026-08-13","open":1714,"high":1731,"low":1644,"close":1684,"volume":293229,"rsi_14":59.29,"sma_20":1587.05,"sma_60":1726.98,"sma_120":2064.95},{"date":"2026-08-14","open":1723,"high":2010,"low":1673,"close":1750,"volume":1634248,"rsi_14":63.41,"sma_20":1595.55,"sma_60":1720.65,"sma_120":2060.32},{"date":"2026-08-18","open":1785,"high":1788,"low":1730,"close":1775,"volume":336937,"rsi_14":76.09,"sma_20":1605.3,"sma_60":1715.73,"sma_120":2055.91},{"date":"2026-08-19","open":1691,"high":1791,"low":1671,"close":1746,"volume":414390,"rsi_14":82.68,"sma_20":1615.05,"sma_60":1708.92,"sma_120":2051.0},{"date":"2026-08-20","open":1746,"high":1877,"low":1706,"close":1790,"volume":426491,"rsi_14":85.91,"sma_20":1626.4,"sma_60":1702.5,"sma_120":2046.75},{"date":"2026-08-21","open":1769,"high":1785,"low":1725,"close":1725,"volume":212775,"rsi_14":72.83,"sma_20":1632.8,"sma_60":1696.42,"sma_120":2036.21},{"date":"2026-08-24","open":1726,"high":1820,"low":1700,"close":1734,"volume":261945,"rsi_14":71.25,"sma_20":1640.25,"sma_60":1691.15,"sma_120":2027.12},{"date":"2026-08-25","open":1730,"high":1750,"low":1690,"close":1748,"volume":84366,"rsi_14":68.2,"sma_20":1648.1,"sma_60":1686.98,"sma_120":2016.81},{"date":"2026-08-26","open":1748,"high":1776,"low":1692,"close":1715,"volume":113767,"rsi_14":60.78,"sma_20":1658.85,"sma_60":1682.7,"sma_120":2008.81},{"date":"2026-08-27","open":1745,"high":1745,"low":1687,"close":1709,"volume":56975,"rsi_14":59.59,"sma_20":1672.85,"sma_60":1678.97,"sma_120":2003.88},{"date":"2026-08-28","open":1732,"high":1741,"low":1690,"close":1728,"volume":79234,"rsi_14":59.12,"sma_20":1688.35,"sma_60":1675.65,"sma_120":1997.28},{"date":"2026-08-31","open":1727,"high":1735,"low":1675,"close":1728,"volume":111917,"rsi_14":52.03,"sma_20":1700.1,"sma_60":1671.88,"sma_120":1990.1},{"date":"2026-09-01","open":1728,"high":1780,"low":1727,"close":1749,"volume":177868,"rsi_14":52.8,"sma_20":1711.05,"sma_60":1669.15,"sma_120":1984.42},{"date":"2026-09-02","open":1741,"high":1741,"low":1688,"close":1688,"volume":137713,"rsi_14":46.92,"sma_20":1715.95,"sma_60":1666.87,"sma_120":1977.49},{"date":"2026-09-03","open":1688,"high":1714,"low":1666,"close":1693,"volume":68253,"rsi_14":51.13,"sma_20":1719.55,"sma_60":1664.33,"sma_120":1970.27},{"date":"2026-09-04","open":1782,"high":1800,"low":1713,"close":1714,"volume":231266,"rsi_14":44.89,"sma_20":1724.0,"sma_60":1662.9,"sma_120":1962.47},{"date":"2026-09-07","open":1714,"high":1730,"low":1690,"close":1706,"volume":51720,"rsi_14":39.7,"sma_20":1726.85,"sma_60":1660.58,"sma_120":1954.64},{"date":"2026-09-08","open":1705,"high":1705,"low":1670,"close":1677,"volume":58258,"rsi_14":39.7,"sma_20":1725.05,"sma_60":1656.72,"sma_120":1947.33},{"date":"2026-09-09","open":1677,"high":1718,"low":1657,"close":1682,"volume":44096,"rsi_14":31.76,"sma_20":1722.75,"sma_60":1652.9,"sma_120":1939.92},{"date":"2026-09-10","open":1674,"high":1739,"low":1658,"close":1736,"volume":141092,"rsi_14":51.93,"sma_20":1723.85,"sma_60":1649.73,"sma_120":1932.81},{"date":"2026-09-11","open":1724,"high":1728,"low":1691,"close":1721,"volume":63134,"rsi_14":47.77,"sma_20":1725.7,"sma_60":1646.43,"sma_120":1926.44},{"date":"2026-09-14","open":1738,"high":1738,"low":1667,"close":1723,"volume":76688,"rsi_14":45.52,"sma_20":1724.35,"sma_60":1643.27,"sma_120":1919.97},{"date":"2026-09-15","open":1657,"high":1720,"low":1657,"close":1692,"volume":82433,"rsi_14":45.85,"sma_20":1720.2,"sma_60":1640.7,"sma_120":1914.07},{"date":"2026-09-16","open":1698,"high":1698,"low":1654,"close":1690,"volume":39892,"rsi_14":46.52,"sma_20":1717.4,"sma_60":1638.98,"sma_120":1909.61},{"date":"2026-09-17","open":1690,"high":1765,"low":1663,"close":1691,"volume":86159,"rsi_14":42.75,"sma_20":1712.45,"sma_60":1640.27,"sma_120":1905.45},{"date":"2026-09-18","open":1694,"high":1699,"low":1670,"close":1681,"volume":66492,"rsi_14":41.13,"sma_20":1710.25,"sma_60":1641.17,"sma_120":1900.88},{"date":"2026-09-21","open":1682,"high":1697,"low":1639,"close":1679,"volume":110504,"rsi_14":35.77,"sma_20":1707.5,"sma_60":1642.48,"sma_120":1896.58},{"date":"2026-09-22","open":1669,"high":1699,"low":1639,"close":1652,"volume":76251,"rsi_14":41.51,"sma_20":1702.7,"sma_60":1645.72,"sma_120":1891.59},{"date":"2026-09-23","open":1647,"high":1698,"low":1625,"close":1657,"volume":35803,"rsi_14":41.51,"sma_20":1699.8,"sma_60":1646.67,"sma_120":1886.73},{"date":"2026-09-28","open":1640,"high":1762,"low":1618,"close":1659,"volume":60824,"rsi_14":35.75,"sma_20":1697.3,"sma_60":1646.9,"sma_120":1881.47},{"date":"2026-09-29","open":1674,"high":1674,"low":1625,"close":1646,"volume":33101,"rsi_14":34.85,"sma_20":1693.2,"sma_60":1647.3,"sma_120":1876.78},{"date":"2026-09-30","open":1640,"high":1752,"low":1615,"close":1640,"volume":21946,"rsi_14":39.43,"sma_20":1688.8,"sma_60":1648.63,"sma_120":1871.69},{"date":"2026-10-01","open":1670,"high":1720,"low":1618,"close":1637,"volume":32347,"rsi_14":36.99,"sma_20":1683.2,"sma_60":1649.1,"sma_120":1867.0},{"date":"2026-10-02","open":1670,"high":1720,"low":1616,"close":1656,"volume":70446,"rsi_14":21.01,"sma_20":1681.6,"sma_60":1649.3,"sma_120":1862.72},{"date":"2026-10-06","open":1658,"high":1736,"low":1644,"close":1690,"volume":66092,"rsi_14":40.13,"sma_20":1681.45,"sma_60":1650.32,"sma_120":1857.84},{"date":"2026-10-07","open":1692,"high":1739,"low":1663,"close":1713,"volume":74052,"rsi_14":47.19,"sma_20":1681.4,"sma_60":1652.63,"sma_120":1853.7},{"date":"2026-10-08","open":1714,"high":1796,"low":1680,"close":1736,"volume":54256,"rsi_14":62.94,"sma_20":1682.9,"sma_60":1655.97,"sma_120":1849.25},{"date":"2026-10-12","open":1724,"high":1753,"low":1609,"close":1682,"volume":112752,"rsi_14":48.2,"sma_20":1683.15,"sma_60":1656.63,"sma_120":1844.52},{"date":"2026-10-13","open":1699,"high":1775,"low":1603,"close":1764,"volume":436545,"rsi_14":62.05,"sma_20":1687.25,"sma_60":1659.7,"sma_120":1839.97},{"date":"2026-10-14","open":1771,"high":1810,"low":1732,"close":1792,"volume":191387,"rsi_14":67.29,"sma_20":1690.05,"sma_60":1664.83,"sma_120":1835.94},{"date":"2026-10-15","open":1757,"high":1757,"low":1606,"close":1704,"volume":122639,"rsi_14":53.07,"sma_20":1689.2,"sma_60":1667.32,"sma_120":1830.52},{"date":"2026-10-16","open":1708,"high":1839,"low":1600,"close":1812,"volume":289928,"rsi_14":66.39,"sma_20":1693.65,"sma_60":1671.18,"sma_120":1825.95},{"date":"2026-10-19","open":1790,"high":1849,"low":1756,"close":1815,"volume":368447,"rsi_14":66.26,"sma_20":1699.8,"sma_60":1675.1,"sma_120":1821.28},{"date":"2026-10-20","open":1815,"high":1830,"low":1725,"close":1738,"volume":122503,"rsi_14":57.04,"sma_20":1702.2,"sma_60":1678.22,"sma_120":1815.93},{"date":"2026-10-21","open":1794,"high":1871,"low":1725,"close":1798,"volume":338899,"rsi_14":62.5,"sma_20":1707.55,"sma_60":1682.13,"sma_120":1810.42},{"date":"2026-10-22","open":1816,"high":1837,"low":1750,"close":1791,"volume":242478,"rsi_14":62.4,"sma_20":1713.05,"sma_60":1685.37,"sma_120":1804.34},{"date":"2026-10-23","open":1826,"high":1826,"low":1681,"close":1729,"volume":158382}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-214.5,"pbr":0.15,"per":null,"roa":0.28,"roe":0.72,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":1821391199453.0,"analysis":"ROE 0.7%입니다. 시가총액 1082.62억. 매출 1.82조, 영업이익 925.72억.","eps_basis":"TTM","debt_ratio":1.5947687854849506,"market_cap":108261692903,"net_income":-13434193417.0,"total_debt":1118970621158.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.07,"total_assets":1820621312683.0,"total_equity":701650691525.0,"profit_margin":-0.74,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":92571695929.0,"operating_margin":5.08,"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":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"backtest_top3":[],"current_price":1729.0,"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":3804.0},{"date":"2016-10-25","close":3703.0},{"date":"2016-10-26","close":3650.0},{"date":"2016-10-27","close":3820.0},{"date":"2016-10-28","close":3763.0},{"date":"2016-10-31","close":3646.0},{"date":"2016-11-01","close":3658.0},{"date":"2016-11-02","close":3549.0},{"date":"2016-11-03","close":3509.0},{"date":"2016-11-04","close":3570.0},{"date":"2016-11-07","close":3703.0},{"date":"2016-11-08","close":3699.0},{"date":"2016-11-09","close":3452.0},{"date":"2016-11-10","close":3497.0},{"date":"2016-11-11","close":3477.0},{"date":"2016-11-14","close":3400.0},{"date":"2016-11-15","close":3404.0},{"date":"2016-11-16","close":3517.0},{"date":"2016-11-17","close":3521.0},{"date":"2016-11-18","close":3473.0},{"date":"2016-11-21","close":3561.0},{"date":"2016-11-22","close":3452.0},{"date":"2016-11-23","close":3473.0},{"date":"2016-11-24","close":3452.0},{"date":"2016-11-25","close":3420.0},{"date":"2016-11-28","close":3343.0},{"date":"2016-11-29","close":3376.0},{"date":"2016-11-30","close":3452.0},{"date":"2016-12-01","close":3432.0},{"date":"2016-12-02","close":3444.0},{"date":"2016-12-05","close":3380.0},{"date":"2016-12-06","close":3352.0},{"date":"2016-12-07","close":3356.0},{"date":"2016-12-08","close":3457.0},{"date":"2016-12-09","close":3582.0},{"date":"2016-12-12","close":3638.0},{"date":"2016-12-13","close":3634.0},{"date":"2016-12-14","close":3578.0},{"date":"2016-12-15","close":3691.0},{"date":"2016-12-16","close":3622.0},{"date":"2016-12-19","close":3711.0},{"date":"2016-12-20","close":3703.0},{"date":"2016-12-21","close":3695.0},{"date":"2016-12-22","close":3662.0},{"date":"2016-12-23","close":3658.0},{"date":"2016-12-26","close":3646.0},{"date":"2016-12-27","close":3634.0},{"date":"2016-12-28","close":3723.0},{"date":"2016-12-29","close":3743.0},{"date":"2017-01-02","close":3699.0},{"date":"2017-01-03","close":4030.0},{"date":"2017-01-04","close":4821.0},{"date":"2017-01-05","close":4563.0},{"date":"2017-01-06","close":4458.0},{"date":"2017-01-09","close":4313.0},{"date":"2017-01-10","close":4280.0},{"date":"2017-01-11","close":4240.0},{"date":"2017-01-12","close":4377.0},{"date":"2017-01-13","close":4304.0},{"date":"2017-01-16","close":4143.0},{"date":"2017-01-17","close":4127.0},{"date":"2017-01-18","close":4167.0},{"date":"2017-01-19","close":4030.0},{"date":"2017-01-20","close":3844.0},{"date":"2017-01-23","close":3840.0},{"date":"2017-01-24","close":3876.0},{"date":"2017-01-25","close":4006.0},{"date":"2017-01-26","close":4014.0},{"date":"2017-01-31","close":3941.0},{"date":"2017-02-01","close":3917.0},{"date":"2017-02-02","close":3880.0},{"date":"2017-02-03","close":3876.0},{"date":"2017-02-06","close":3917.0},{"date":"2017-02-07","close":3836.0},{"date":"2017-02-08","close":3949.0},{"date":"2017-02-09","close":3957.0},{"date":"2017-02-10","close":3876.0},{"date":"2017-02-13","close":3901.0},{"date":"2017-02-14","close":4038.0},{"date":"2017-02-15","close":4167.0},{"date":"2017-02-16","close":4321.0},{"date":"2017-02-17","close":4401.0},{"date":"2017-02-20","close":4999.0},{"date":"2017-02-21","close":5169.0},{"date":"2017-02-22","close":5072.0},{"date":"2017-02-23","close":4797.0},{"date":"2017-02-24","close":4668.0},{"date":"2017-02-27","close":4716.0},{"date":"2017-02-28","close":4547.0},{"date":"2017-03-02","close":4563.0},{"date":"2017-03-03","close":4369.0},{"date":"2017-03-06","close":4498.0},{"date":"2017-03-07","close":4757.0},{"date":"2017-03-08","close":4749.0},{"date":"2017-03-09","close":4741.0},{"date":"2017-03-10","close":4821.0},{"date":"2017-03-13","close":4765.0},{"date":"2017-03-14","close":4708.0},{"date":"2017-03-15","close":4482.0},{"date":"2017-03-16","close":4757.0},{"date":"2017-03-17","close":4942.0},{"date":"2017-03-20","close":4829.0},{"date":"2017-03-21","close":4724.0},{"date":"2017-03-22","close":4595.0},{"date":"2017-03-23","close":4741.0},{"date":"2017-03-24","close":4749.0},{"date":"2017-03-27","close":4837.0},{"date":"2017-03-28","close":4716.0},{"date":"2017-03-29","close":4684.0},{"date":"2017-03-30","close":4676.0},{"date":"2017-03-31","close":4797.0},{"date":"2017-04-03","close":4692.0},{"date":"2017-04-04","close":4684.0},{"date":"2017-04-05","close":4716.0},{"date":"2017-04-06","close":4652.0},{"date":"2017-04-07","close":4716.0},{"date":"2017-04-10","close":4668.0},{"date":"2017-04-11","close":4490.0},{"date":"2017-04-12","close":4579.0},{"date":"2017-04-13","close":4595.0},{"date":"2017-04-14","close":4531.0},{"date":"2017-04-17","close":4531.0},{"date":"2017-04-18","close":4474.0},{"date":"2017-04-19","close":4474.0},{"date":"2017-04-20","close":4506.0},{"date":"2017-04-21","close":4579.0},{"date":"2017-04-24","close":4490.0},{"date":"2017-04-25","close":4498.0},{"date":"2017-04-26","close":4490.0},{"date":"2017-04-27","close":4458.0},{"date":"2017-04-28","close":4434.0},{"date":"2017-05-02","close":4418.0},{"date":"2017-05-04","close":4393.0},{"date":"2017-05-08","close":4418.0},{"date":"2017-05-10","close":4466.0},{"date":"2017-05-11","close":4466.0},{"date":"2017-05-12","close":4474.0},{"date":"2017-05-15","close":4506.0},{"date":"2017-05-16","close":4159.0},{"date":"2017-05-17","close":4135.0},{"date":"2017-05-18","close":4038.0},{"date":"2017-05-19","close":4159.0},{"date":"2017-05-22","close":4111.0},{"date":"2017-05-23","close":4062.0},{"date":"2017-05-24","close":4070.0},{"date":"2017-05-25","close":4070.0},{"date":"2017-05-26","close":4062.0},{"date":"2017-05-29","close":4026.0},{"date":"2017-05-30","close":4046.0},{"date":"2017-05-31","close":4086.0},{"date":"2017-06-01","close":4078.0},{"date":"2017-06-02","close":4135.0},{"date":"2017-06-05","close":4240.0},{"date":"2017-06-07","close":4224.0},{"date":"2017-06-08","close":4167.0},{"date":"2017-06-09","close":4216.0},{"date":"2017-06-12","close":4321.0},{"date":"2017-06-13","close":4272.0},{"date":"2017-06-14","close":4280.0},{"date":"2017-06-15","close":4329.0},{"date":"2017-06-16","close":4304.0},{"date":"2017-06-19","close":4628.0},{"date":"2017-06-20","close":4523.0},{"date":"2017-06-21","close":4523.0},{"date":"2017-06-22","close":4474.0},{"date":"2017-06-23","close":4523.0},{"date":"2017-06-26","close":4458.0},{"date":"2017-06-27","close":4466.0},{"date":"2017-06-28","close":4458.0},{"date":"2017-06-29","close":4523.0},{"date":"2017-06-30","close":4450.0},{"date":"2017-07-03","close":4523.0},{"date":"2017-07-04","close":4708.0},{"date":"2017-07-05","close":6113.0},{"date":"2017-07-06","close":6049.0},{"date":"2017-07-07","close":6138.0},{"date":"2017-07-10","close":5831.0},{"date":"2017-07-11","close":5936.0},{"date":"2017-07-12","close":5799.0},{"date":"2017-07-13","close":5912.0},{"date":"2017-07-14","close":6162.0},{"date":"2017-07-17","close":6364.0},{"date":"2017-07-18","close":6404.0},{"date":"2017-07-19","close":6138.0},{"date":"2017-07-20","close":5855.0},{"date":"2017-07-21","close":5976.0},{"date":"2017-07-24","close":6000.0},{"date":"2017-07-25","close":6218.0},{"date":"2017-07-26","close":5823.0},{"date":"2017-07-27","close":5379.0},{"date":"2017-07-28","close":5217.0},{"date":"2017-07-31","close":5217.0},{"date":"2017-08-01","close":5371.0},{"date":"2017-08-02","close":5330.0},{"date":"2017-08-03","close":5266.0},{"date":"2017-08-04","close":5613.0},{"date":"2017-08-07","close":5459.0},{"date":"2017-08-08","close":5274.0},{"date":"2017-08-09","close":5112.0},{"date":"2017-08-10","close":5290.0},{"date":"2017-08-11","close":5395.0},{"date":"2017-08-14","close":5047.0},{"date":"2017-08-16","close":5031.0},{"date":"2017-08-17","close":5152.0},{"date":"2017-08-18","close":5031.0},{"date":"2017-08-21","close":4926.0},{"date":"2017-08-22","close":4942.0},{"date":"2017-08-23","close":5007.0},{"date":"2017-08-24","close":5177.0},{"date":"2017-08-25","close":5209.0},{"date":"2017-08-28","close":5266.0},{"date":"2017-08-29","close":5298.0},{"date":"2017-08-30","close":5282.0},{"date":"2017-08-31","close":5249.0},{"date":"2017-09-01","close":5257.0},{"date":"2017-09-04","close":5007.0},{"date":"2017-09-05","close":5088.0},{"date":"2017-09-06","close":5112.0},{"date":"2017-09-07","close":5088.0},{"date":"2017-09-08","close":4942.0},{"date":"2017-09-11","close":5047.0},{"date":"2017-09-12","close":5249.0},{"date":"2017-09-13","close":5508.0},{"date":"2017-09-14","close":5532.0},{"date":"2017-09-15","close":5645.0},{"date":"2017-09-18","close":5661.0},{"date":"2017-09-19","close":5387.0},{"date":"2017-09-20","close":5096.0},{"date":"2017-09-21","close":5088.0},{"date":"2017-09-22","close":4926.0},{"date":"2017-09-25","close":4676.0},{"date":"2017-09-26","close":4708.0},{"date":"2017-09-27","close":4579.0},{"date":"2017-09-28","close":4490.0},{"date":"2017-09-29","close":4482.0},{"date":"2017-10-10","close":4256.0},{"date":"2017-10-11","close":4353.0},{"date":"2017-10-12","close":4256.0},{"date":"2017-10-13","close":4062.0},{"date":"2017-10-16","close":2911.0},{"date":"2017-10-17","close":2790.0},{"date":"2017-10-18","close":2786.0},{"date":"2017-10-19","close":2786.0},{"date":"2017-10-20","close":2851.0},{"date":"2017-10-23","close":2895.0},{"date":"2017-10-24","close":2899.0},{"date":"2017-10-25","close":2928.0},{"date":"2017-10-26","close":2952.0},{"date":"2017-10-27","close":2968.0},{"date":"2017-10-30","close":3190.0},{"date":"2017-10-31","close":3210.0},{"date":"2017-11-01","close":3245.0},{"date":"2017-11-02","close":3390.0},{"date":"2017-11-03","close":3745.0},{"date":"2017-11-06","close":3615.0},{"date":"2017-11-07","close":3650.0},{"date":"2017-11-08","close":3595.0},{"date":"2017-11-09","close":3515.0},{"date":"2017-11-10","close":3525.0},{"date":"2017-11-13","close":3570.0},{"date":"2017-11-14","close":3460.0},{"date":"2017-11-15","close":3295.0},{"date":"2017-11-16","close":3365.0},{"date":"2017-11-17","close":3300.0},{"date":"2017-11-20","close":3160.0},{"date":"2017-11-21","close":3050.0},{"date":"2017-11-22","close":3180.0},{"date":"2017-11-23","close":3180.0},{"date":"2017-11-24","close":3350.0},{"date":"2017-11-27","close":3295.0},{"date":"2017-11-28","close":3190.0},{"date":"2017-11-29","close":3180.0},{"date":"2017-11-30","close":3100.0},{"date":"2017-12-01","close":3135.0},{"date":"2017-12-04","close":3210.0},{"date":"2017-12-05","close":3395.0},{"date":"2017-12-06","close":3250.0},{"date":"2017-12-07","close":3250.0},{"date":"2017-12-08","close":3150.0},{"date":"2017-12-11","close":3285.0},{"date":"2017-12-12","close":3285.0},{"date":"2017-12-13","close":3260.0},{"date":"2017-12-14","close":3345.0},{"date":"2017-12-15","close":3270.0},{"date":"2017-12-18","close":3225.0},{"date":"2017-12-19","close":2985.0},{"date":"2017-12-20","close":2670.0},{"date":"2017-12-21","close":2550.0},{"date":"2017-12-22","close":2560.0},{"date":"2017-12-26","close":2615.0},{"date":"2017-12-27","close":2590.0},{"date":"2017-12-28","close":2590.0},{"date":"2018-01-02","close":2344.4707},{"date":"2018-01-03","close":2372.3816},{"date":"2018-01-04","close":2372.3816},{"date":"2018-01-05","close":2381.6848},{"date":"2018-01-08","close":2414.2468},{"date":"2018-01-09","close":2377.033},{"date":"2018-01-10","close":2418.8987},{"date":"2018-01-11","close":2502.6296},{"date":"2018-01-12","close":2400.292},{"date":"2018-01-15","close":2418.8987},{"date":"2018-01-16","close":2414.2468},{"date":"2018-01-17","close":2460.7642},{"date":"2018-01-18","close":2446.8088},{"date":"2018-01-19","close":2432.8538},{"date":"2018-01-22","close":2437.5054},{"date":"2018-01-23","close":2474.7195},{"date":"2018-01-24","close":2591.0127},{"date":"2018-01-25","close":2767.7778},{"date":"2018-01-26","close":2781.7334},{"date":"2018-01-29","close":3051.5334},{"date":"2018-01-30","close":3032.9268},{"date":"2018-01-31","close":2963.1509},{"date":"2018-02-01","close":2911.9817},{"date":"2018-02-02","close":2777.0815},{"date":"2018-02-05","close":3149.22},{"date":"2018-02-06","close":3405.0649},{"date":"2018-02-07","close":3558.5718},{"date":"2018-02-08","close":3349.2441},{"date":"2018-02-09","close":3293.4233},{"date":"2018-02-12","close":3228.2993},{"date":"2018-02-13","close":3246.906},{"date":"2018-02-14","close":3070.1406},{"date":"2018-02-19","close":3205.0408},{"date":"2018-02-20","close":3116.658},{"date":"2018-02-21","close":3153.8716},{"date":"2018-02-22","close":3293.4233},{"date":"2018-02-23","close":3563.2236},{"date":"2018-02-26","close":3423.6719},{"date":"2018-02-27","close":3586.4827},{"date":"2018-02-28","close":3507.4028},{"date":"2018-03-02","close":3395.7615},{"date":"2018-03-05","close":3191.0854},{"date":"2018-03-06","close":3167.8267},{"date":"2018-03-07","close":3042.2302},{"date":"2018-03-08","close":3116.658},{"date":"2018-03-09","close":3135.2646},{"date":"2018-03-12","close":3298.0752},{"date":"2018-03-13","close":3535.3135},{"date":"2018-03-14","close":3432.9756},{"date":"2018-03-15","close":3386.4583},{"date":"2018-03-16","close":3377.1545},{"date":"2018-03-19","close":3302.7271},{"date":"2018-03-20","close":3177.1301},{"date":"2018-03-21","close":3158.5234},{"date":"2018-03-22","close":3135.2646},{"date":"2018-03-23","close":2981.7576},{"date":"2018-03-26","close":2958.4993},{"date":"2018-03-27","close":3163.1753},{"date":"2018-03-28","close":3060.8372},{"date":"2018-03-29","close":2977.1057},{"date":"2018-03-30","close":3042.2302},{"date":"2018-04-02","close":3000.3647},{"date":"2018-04-03","close":3000.3647},{"date":"2018-04-04","close":2921.2852},{"date":"2018-04-05","close":2991.0613},{"date":"2018-04-06","close":2879.4197},{"date":"2018-04-09","close":2804.9917},{"date":"2018-04-10","close":2791.0371},{"date":"2018-04-11","close":2837.554},{"date":"2018-04-12","close":2884.0715},{"date":"2018-04-13","close":2856.1611},{"date":"2018-04-16","close":2893.3748},{"date":"2018-04-17","close":2884.0715},{"date":"2018-04-18","close":3009.668},{"date":"2018-04-19","close":2949.1958},{"date":"2018-04-20","close":3005.0166},{"date":"2018-04-23","close":3116.658},{"date":"2018-04-24","close":3121.3096},{"date":"2018-04-25","close":3014.3201},{"date":"2018-04-26","close":2995.7126},{"date":"2018-04-27","close":3037.5784},{"date":"2018-04-30","close":2842.2063},{"date":"2018-05-02","close":2874.7681},{"date":"2018-05-03","close":2916.6335},{"date":"2018-05-04","close":2846.8577},{"date":"2018-05-08","close":2795.6885},{"date":"2018-05-09","close":2767.7778},{"date":"2018-05-10","close":2823.5989},{"date":"2018-05-11","close":2791.0371},{"date":"2018-05-14","close":2725.9126},{"date":"2018-05-15","close":2674.7437},{"date":"2018-05-16","close":2567.7539},{"date":"2018-05-17","close":2674.7437},{"date":"2018-05-18","close":2758.4749},{"date":"2018-05-21","close":2786.385},{"date":"2018-05-23","close":2711.9575},{"date":"2018-05-24","close":2651.4849},{"date":"2018-05-25","close":2530.5403},{"date":"2018-05-28","close":2604.9675},{"date":"2018-05-29","close":2539.8435},{"date":"2018-05-30","close":2502.6296},{"date":"2018-05-31","close":2595.6641},{"date":"2018-06-01","close":2707.3057},{"date":"2018-06-04","close":2735.2158},{"date":"2018-06-05","close":2707.3057},{"date":"2018-06-07","close":2744.5195},{"date":"2018-06-08","close":2660.7883},{"date":"2018-06-11","close":2730.5645},{"date":"2018-06-12","close":2688.699},{"date":"2018-06-14","close":2642.1819},{"date":"2018-06-15","close":2642.1819},{"date":"2018-06-18","close":2530.5403},{"date":"2018-06-19","close":2521.2366},{"date":"2018-06-20","close":2572.4058},{"date":"2018-06-21","close":2539.8435},{"date":"2018-06-22","close":2535.1917},{"date":"2018-06-25","close":2674.7437},{"date":"2018-06-26","close":2809.6436},{"date":"2018-06-27","close":2716.6091},{"date":"2018-06-28","close":2586.3608},{"date":"2018-06-29","close":2511.9333},{"date":"2018-07-02","close":2493.3262},{"date":"2018-07-03","close":2502.6296},{"date":"2018-07-04","close":2539.8435},{"date":"2018-07-05","close":2502.6296},{"date":"2018-07-06","close":2484.0227},{"date":"2018-07-09","close":2479.3711},{"date":"2018-07-10","close":2488.6746},{"date":"2018-07-11","close":2423.5503},{"date":"2018-07-12","close":2395.6396},{"date":"2018-07-13","close":2339.8193},{"date":"2018-07-16","close":2325.864},{"date":"2018-07-17","close":2293.3018},{"date":"2018-07-18","close":2246.7847},{"date":"2018-07-19","close":2223.5259},{"date":"2018-07-20","close":2228.1777},{"date":"2018-07-23","close":2083.9744},{"date":"2018-07-24","close":2167.7053},{"date":"2018-07-25","close":2256.0881},{"date":"2018-07-26","close":2256.0881},{"date":"2018-07-27","close":2344.4707},{"date":"2018-07-30","close":2344.4707},{"date":"2018-07-31","close":2344.4707},{"date":"2018-08-01","close":2400.292},{"date":"2018-08-02","close":2409.5952},{"date":"2018-08-03","close":2418.8987},{"date":"2018-08-06","close":2404.9434},{"date":"2018-08-07","close":2367.73},{"date":"2018-08-08","close":2418.8987},{"date":"2018-08-09","close":2465.4158},{"date":"2018-08-10","close":2474.7195},{"date":"2018-08-13","close":2256.0881},{"date":"2018-08-14","close":2344.4707},{"date":"2018-08-16","close":2363.0779},{"date":"2018-08-17","close":2390.9883},{"date":"2018-08-20","close":2530.5403},{"date":"2018-08-21","close":2586.3608},{"date":"2018-08-22","close":2549.147},{"date":"2018-08-23","close":2502.6296},{"date":"2018-08-24","close":2502.6296},{"date":"2018-08-27","close":2493.3262},{"date":"2018-08-28","close":2493.3262},{"date":"2018-08-29","close":2460.7642},{"date":"2018-08-30","close":2484.0227},{"date":"2018-08-31","close":2516.585},{"date":"2018-09-03","close":2474.7195},{"date":"2018-09-04","close":2465.4158},{"date":"2018-09-05","close":2465.4158},{"date":"2018-09-06","close":2428.2021},{"date":"2018-09-07","close":2465.4158},{"date":"2018-09-10","close":2470.0679},{"date":"2018-09-11","close":2595.6641},{"date":"2018-09-12","close":2530.5403},{"date":"2018-09-13","close":2465.4158},{"date":"2018-09-14","close":2521.2366},{"date":"2018-09-17","close":2604.9675},{"date":"2018-09-18","close":2539.8435},{"date":"2018-09-19","close":2539.8435},{"date":"2018-09-20","close":2465.4158},{"date":"2018-09-21","close":2470.0679},{"date":"2018-09-27","close":2446.8088},{"date":"2018-09-28","close":2465.4158},{"date":"2018-10-01","close":2418.8987},{"date":"2018-10-02","close":2372.3816},{"date":"2018-10-04","close":2302.6055},{"date":"2018-10-05","close":2260.74},{"date":"2018-10-08","close":2232.8293},{"date":"2018-10-10","close":2209.571},{"date":"2018-10-11","close":2018.85},{"date":"2018-10-12","close":2037.4568},{"date":"2018-10-15","close":2056.064},{"date":"2018-10-16","close":2037.4568},{"date":"2018-10-17","close":2065.3672},{"date":"2018-10-18","close":1995.5914},{"date":"2018-10-19","close":1981.6364},{"date":"2018-10-22","close":1939.7706},{"date":"2018-10-23","close":1883.9498},{"date":"2018-10-24","close":1865.343},{"date":"2018-10-25","close":1856.0396},{"date":"2018-10-26","close":1804.8704},{"date":"2018-10-29","close":1688.5773},{"date":"2018-10-30","close":1693.2291},{"date":"2018-10-31","close":1707.1843},{"date":"2018-11-01","close":1763.0049},{"date":"2018-11-02","close":1842.0844},{"date":"2018-11-05","close":1860.6912},{"date":"2018-11-06","close":1902.5569},{"date":"2018-11-07","close":1939.7706},{"date":"2018-11-08","close":1953.726},{"date":"2018-11-09","close":1921.1637},{"date":"2018-11-12","close":1907.2086},{"date":"2018-11-13","close":1842.0844},{"date":"2018-11-14","close":1883.9498},{"date":"2018-11-15","close":1874.6465},{"date":"2018-11-16","close":1809.5221},{"date":"2018-11-19","close":1846.7361},{"date":"2018-11-20","close":1786.2637},{"date":"2018-11-21","close":1767.6567},{"date":"2018-11-22","close":1688.5773},{"date":"2018-11-23","close":1623.453},{"date":"2018-11-26","close":1586.2394},{"date":"2018-11-27","close":1651.3635},{"date":"2018-11-28","close":1683.9254},{"date":"2018-11-29","close":1721.1394},{"date":"2018-11-30","close":1660.667},{"date":"2018-12-03","close":1697.8807},{"date":"2018-12-04","close":1711.8359},{"date":"2018-12-05","close":1688.5773},{"date":"2018-12-06","close":1642.0601},{"date":"2018-12-07","close":1628.1049},{"date":"2018-12-10","close":1558.329},{"date":"2018-12-11","close":1581.5876},{"date":"2018-12-12","close":1679.2738},{"date":"2018-12-13","close":1674.6221},{"date":"2018-12-14","close":1646.7117},{"date":"2018-12-17","close":1683.9254},{"date":"2018-12-18","close":1735.0946},{"date":"2018-12-19","close":1767.6567},{"date":"2018-12-20","close":1721.1394},{"date":"2018-12-21","close":1674.6221},{"date":"2018-12-24","close":1739.7463},{"date":"2018-12-26","close":1711.8359},{"date":"2018-12-27","close":2008.2992},{"date":"2018-12-28","close":1993.9542},{"date":"2019-01-02","close":1927.0109},{"date":"2019-01-03","close":1989.1726},{"date":"2019-01-04","close":1950.9191},{"date":"2019-01-07","close":1974.8276},{"date":"2019-01-08","close":1955.7009},{"date":"2019-01-09","close":1955.7009},{"date":"2019-01-10","close":2094.3691},{"date":"2019-01-11","close":2084.8059},{"date":"2019-01-14","close":2070.4609},{"date":"2019-01-15","close":2084.8059},{"date":"2019-01-16","close":2266.509},{"date":"2019-01-17","close":2261.7275},{"date":"2019-01-18","close":2376.4875},{"date":"2019-01-21","close":2414.7407},{"date":"2019-01-22","close":2381.269},{"date":"2019-01-23","close":2362.1426},{"date":"2019-01-24","close":2362.1426},{"date":"2019-01-25","close":2323.8892},{"date":"2019-01-28","close":2261.7275},{"date":"2019-01-29","close":2309.5442},{"date":"2019-01-30","close":2328.6707},{"date":"2019-01-31","close":2328.6707},{"date":"2019-02-01","close":2333.4524},{"date":"2019-02-07","close":2366.9241},{"date":"2019-02-08","close":2596.4441},{"date":"2019-02-11","close":2562.9724},{"date":"2019-02-12","close":2806.8372},{"date":"2019-02-13","close":2825.9636},{"date":"2019-02-14","close":2888.1255},{"date":"2019-02-15","close":2883.3438},{"date":"2019-02-18","close":2916.8154},{"date":"2019-02-19","close":2825.9636},{"date":"2019-02-20","close":2701.6406},{"date":"2019-02-21","close":2715.9856},{"date":"2019-02-22","close":2620.3523},{"date":"2019-02-25","close":2763.8022},{"date":"2019-02-26","close":2768.5837},{"date":"2019-02-27","close":3031.5757},{"date":"2019-02-28","close":3308.9121},{"date":"2019-03-04","close":3428.4536},{"date":"2019-03-05","close":3495.397},{"date":"2019-03-06","close":3261.0955},{"date":"2019-03-07","close":3509.7422},{"date":"2019-03-08","close":3351.947},{"date":"2019-03-11","close":3337.6021},{"date":"2019-03-12","close":3471.4888},{"date":"2019-03-13","close":3595.812},{"date":"2019-03-14","close":3571.9036},{"date":"2019-03-15","close":3657.9736},{"date":"2019-03-18","close":3619.7202},{"date":"2019-03-19","close":3729.6987},{"date":"2019-03-20","close":4102.6689},{"date":"2019-03-21","close":4145.7031},{"date":"2019-03-22","close":3911.4019},{"date":"2019-03-25","close":4064.4153},{"date":"2019-03-26","close":4293.9351},{"date":"2019-03-27","close":4475.6382},{"date":"2019-03-28","close":4427.8218},{"date":"2019-03-29","close":4905.9883},{"date":"2019-04-01","close":4877.2979},{"date":"2019-04-02","close":4743.4111},{"date":"2019-04-03","close":4360.8779},{"date":"2019-04-04","close":4160.0479},{"date":"2019-04-05","close":4160.0479},{"date":"2019-04-08","close":4169.6118},{"date":"2019-04-09","close":4265.2446},{"date":"2019-04-10","close":4322.625},{"date":"2019-04-11","close":4542.5815},{"date":"2019-04-12","close":4456.5117},{"date":"2019-04-15","close":4399.1318},{"date":"2019-04-16","close":4069.1963},{"date":"2019-04-17","close":4050.0703},{"date":"2019-04-18","close":4174.3936},{"date":"2019-04-19","close":4212.6465},{"date":"2019-04-22","close":4112.2319},{"date":"2019-04-23","close":4078.7607},{"date":"2019-04-24","close":4073.9788},{"date":"2019-04-25","close":4035.7251},{"date":"2019-04-26","close":3987.9084},{"date":"2019-04-29","close":4145.7031},{"date":"2019-04-30","close":4069.1963},{"date":"2019-05-02","close":4145.7031},{"date":"2019-05-03","close":4250.8999},{"date":"2019-05-07","close":4164.8301},{"date":"2019-05-08","close":3964.0002},{"date":"2019-05-09","close":3710.5718},{"date":"2019-05-10","close":4241.3369},{"date":"2019-05-13","close":4088.3232},{"date":"2019-05-14","close":4384.7866},{"date":"2019-05-15","close":4580.835},{"date":"2019-05-16","close":4332.188},{"date":"2019-05-17","close":4064.4153},{"date":"2019-05-20","close":4370.4414},{"date":"2019-05-21","close":4250.8999},{"date":"2019-05-22","close":4188.7383},{"date":"2019-05-23","close":3897.0569},{"date":"2019-05-24","close":3524.0872},{"date":"2019-05-27","close":3394.9822},{"date":"2019-05-28","close":3447.5801},{"date":"2019-05-29","close":3332.8203},{"date":"2019-05-30","close":3466.7068},{"date":"2019-05-31","close":3457.1436},{"date":"2019-06-03","close":3332.8203},{"date":"2019-06-04","close":3194.1521},{"date":"2019-06-05","close":3414.1086},{"date":"2019-06-07","close":3552.7769},{"date":"2019-06-10","close":3581.467},{"date":"2019-06-11","close":3801.4236},{"date":"2019-06-12","close":3686.6636},{"date":"2019-06-13","close":3744.0437},{"date":"2019-06-14","close":3710.5718},{"date":"2019-06-17","close":3662.7551},{"date":"2019-06-18","close":3672.3188},{"date":"2019-06-19","close":3638.8469},{"date":"2019-06-20","close":3586.2485},{"date":"2019-06-21","close":3461.925},{"date":"2019-06-24","close":3442.7986},{"date":"2019-06-25","close":3442.7986},{"date":"2019-06-26","close":3428.4536},{"date":"2019-06-27","close":3528.8687},{"date":"2019-06-28","close":3605.3752},{"date":"2019-07-01","close":3356.7285},{"date":"2019-07-02","close":3447.5801},{"date":"2019-07-03","close":3562.3403},{"date":"2019-07-04","close":3920.9651},{"date":"2019-07-05","close":3882.7117},{"date":"2019-07-08","close":3854.0217},{"date":"2019-07-09","close":3691.4453},{"date":"2019-07-10","close":3911.4019},{"date":"2019-07-11","close":4255.6816},{"date":"2019-07-12","close":4207.8652},{"date":"2019-07-15","close":4485.2017},{"date":"2019-07-16","close":4585.6162},{"date":"2019-07-17","close":4293.9351},{"date":"2019-07-18","close":4461.2935},{"date":"2019-07-19","close":4274.8081},{"date":"2019-07-22","close":4585.6162},{"date":"2019-07-23","close":4561.708},{"date":"2019-07-24","close":4642.9966},{"date":"2019-07-25","close":4408.6953},{"date":"2019-07-26","close":4193.52},{"date":"2019-07-29","close":3720.135},{"date":"2019-07-30","close":3724.917},{"date":"2019-07-31","close":3653.1917},{"date":"2019-08-01","close":3748.8252},{"date":"2019-08-02","close":4140.9219},{"date":"2019-08-05","close":3844.4585},{"date":"2019-08-06","close":3825.3318},{"date":"2019-08-07","close":3834.8953},{"date":"2019-08-08","close":4160.0479},{"date":"2019-08-09","close":5240.7046},{"date":"2019-08-12","close":5317.2109},{"date":"2019-08-13","close":5125.9448},{"date":"2019-08-14","close":5326.7744},{"date":"2019-08-16","close":5690.1812},{"date":"2019-08-19","close":5451.0977},{"date":"2019-08-20","close":5910.1377},{"date":"2019-08-21","close":5833.6309},{"date":"2019-08-22","close":5747.5605},{"date":"2019-08-23","close":5757.1245},{"date":"2019-08-26","close":5441.5347},{"date":"2019-08-27","close":5546.731},{"date":"2019-08-28","close":6044.0244},{"date":"2019-08-29","close":6034.4609},{"date":"2019-08-30","close":6063.1514},{"date":"2019-09-02","close":5833.6309},{"date":"2019-09-03","close":5737.998},{"date":"2019-09-04","close":5623.2378},{"date":"2019-09-05","close":5259.8315},{"date":"2019-09-06","close":5393.7178},{"date":"2019-09-09","close":5059.0015},{"date":"2019-09-10","close":4925.1143},{"date":"2019-09-11","close":5135.5078},{"date":"2019-09-16","close":5087.6914},{"date":"2019-09-17","close":4934.6782},{"date":"2019-09-18","close":4915.5513},{"date":"2019-09-19","close":5192.8882},{"date":"2019-09-20","close":5078.1284},{"date":"2019-09-23","close":5049.4385},{"date":"2019-09-24","close":5049.4385},{"date":"2019-09-25","close":4609.5254},{"date":"2019-09-26","close":4537.7993},{"date":"2019-09-27","close":4642.9966},{"date":"2019-09-30","close":4800.7915},{"date":"2019-10-01","close":4905.9883},{"date":"2019-10-02","close":5259.8315},{"date":"2019-10-04","close":5212.0142},{"date":"2019-10-07","close":5546.731},{"date":"2019-10-08","close":5470.2241},{"date":"2019-10-10","close":5546.731},{"date":"2019-10-11","close":5298.085},{"date":"2019-10-14","close":5441.5347},{"date":"2019-10-15","close":5250.2681},{"date":"2019-10-16","close":5393.7178},{"date":"2019-10-17","close":5804.9404},{"date":"2019-10-18","close":5881.4478},{"date":"2019-10-21","close":5824.0674},{"date":"2019-10-22","close":5642.3643},{"date":"2019-10-23","close":6120.5308},{"date":"2019-10-24","close":6168.3477},{"date":"2019-10-25","close":5900.5747},{"date":"2019-10-28","close":5862.3208},{"date":"2019-10-29","close":5785.8145},{"date":"2019-10-30","close":5718.8706},{"date":"2019-10-31","close":5852.7578},{"date":"2019-11-01","close":5804.9404},{"date":"2019-11-04","close":5604.1113},{"date":"2019-11-05","close":5498.9146},{"date":"2019-11-06","close":5795.3779},{"date":"2019-11-07","close":5651.9272},{"date":"2019-11-08","close":5460.6616},{"date":"2019-11-11","close":5345.9014},{"date":"2019-11-12","close":5451.0977},{"date":"2019-11-13","close":5565.8579},{"date":"2019-11-14","close":5728.4346},{"date":"2019-11-15","close":5737.998},{"date":"2019-11-18","close":5623.2378},{"date":"2019-11-19","close":5384.1543},{"date":"2019-11-20","close":5307.6475},{"date":"2019-11-21","close":4982.4946},{"date":"2019-11-22","close":5011.1846},{"date":"2019-11-25","close":5173.7612},{"date":"2019-11-26","close":5183.3247},{"date":"2019-11-27","close":5059.0015},{"date":"2019-11-28","close":5049.4385},{"date":"2019-11-29","close":4934.6782},{"date":"2019-12-02","close":4886.8613},{"date":"2019-12-03","close":4877.2979},{"date":"2019-12-04","close":5154.6348},{"date":"2019-12-05","close":4934.6782},{"date":"2019-12-06","close":4877.2979},{"date":"2019-12-09","close":4925.1143},{"date":"2019-12-10","close":4953.8047},{"date":"2019-12-11","close":5393.7178},{"date":"2019-12-12","close":5412.8447},{"date":"2019-12-13","close":5431.9712},{"date":"2019-12-16","close":5422.4077},{"date":"2019-12-17","close":5632.8018},{"date":"2019-12-18","close":5546.731},{"date":"2019-12-19","close":5498.9146},{"date":"2019-12-20","close":5527.6045},{"date":"2019-12-23","close":5307.6475},{"date":"2019-12-24","close":5470.2241},{"date":"2019-12-26","close":5527.6045},{"date":"2019-12-27","close":5900.6328},{"date":"2019-12-30","close":5832.8096},{"date":"2020-01-02","close":5881.2549},{"date":"2020-01-03","close":5852.187},{"date":"2020-01-06","close":5600.2725},{"date":"2020-01-07","close":5823.1201},{"date":"2020-01-08","close":5609.9614},{"date":"2020-01-09","close":6210.6826},{"date":"2020-01-10","close":6704.8242},{"date":"2020-01-13","close":6656.3784},{"date":"2020-01-14","close":6414.1528},{"date":"2020-01-15","close":6423.8418},{"date":"2020-01-16","close":6433.5308},{"date":"2020-01-17","close":6433.5308},{"date":"2020-01-20","close":6278.5063},{"date":"2020-01-21","close":6278.5063},{"date":"2020-01-22","close":6782.3369},{"date":"2020-01-23","close":6646.6899},{"date":"2020-01-28","close":6259.1274},{"date":"2020-01-29","close":6520.7319},{"date":"2020-01-30","close":6472.2871},{"date":"2020-01-31","close":5929.6997},{"date":"2020-02-03","close":5997.5229},{"date":"2020-02-04","close":6152.5479},{"date":"2020-02-05","close":5978.1455},{"date":"2020-02-06","close":5920.0107},{"date":"2020-02-07","close":5929.6997},{"date":"2020-02-10","close":5852.187},{"date":"2020-02-11","close":6191.3042},{"date":"2020-02-12","close":6084.7251},{"date":"2020-02-13","close":5949.0786},{"date":"2020-02-14","close":6094.4141},{"date":"2020-02-17","close":6007.2129},{"date":"2020-02-18","close":6007.2129},{"date":"2020-02-19","close":6007.2129},{"date":"2020-02-20","close":6365.7075},{"date":"2020-02-21","close":6094.4141},{"date":"2020-02-24","close":5687.4736},{"date":"2020-02-25","close":5803.7427},{"date":"2020-02-26","close":5600.2725},{"date":"2020-02-27","close":5813.4316},{"date":"2020-02-28","close":5551.8267},{"date":"2020-03-02","close":5580.894},{"date":"2020-03-03","close":5532.4492},{"date":"2020-03-04","close":5590.583},{"date":"2020-03-05","close":5542.1382},{"date":"2020-03-06","close":5193.3315},{"date":"2020-03-09","close":5193.3315},{"date":"2020-03-10","close":5009.2402},{"date":"2020-03-11","close":4762.1694},{"date":"2020-03-12","close":4530.0},{"date":"2020-03-13","close":4166.2925},{"date":"2020-03-16","close":3802.9529},{"date":"2020-03-17","close":3735.1296},{"date":"2020-03-18","close":3391.1685},{"date":"2020-03-19","close":2858.2705},{"date":"2020-03-20","close":3003.6064},{"date":"2020-03-23","close":2819.5142},{"date":"2020-03-24","close":2911.5601},{"date":"2020-03-25","close":3323.345},{"date":"2020-03-26","close":3517.126},{"date":"2020-03-27","close":3410.5464},{"date":"2020-03-30","close":3396.0127},{"date":"2020-03-31","close":3633.3945},{"date":"2020-04-01","close":3628.55},{"date":"2020-04-02","close":3715.7515},{"date":"2020-04-03","close":3788.4194},{"date":"2020-04-06","close":3928.9106},{"date":"2020-04-07","close":4040.3352},{"date":"2020-04-08","close":4146.9146},{"date":"2020-04-09","close":4282.5615},{"date":"2020-04-10","close":4379.4517},{"date":"2020-04-13","close":4069.4021},{"date":"2020-04-14","close":4127.5366},{"date":"2020-04-16","close":4214.7378},{"date":"2020-04-17","close":4699.1904},{"date":"2020-04-20","close":5261.1553},{"date":"2020-04-21","close":5367.7349},{"date":"2020-04-22","close":5212.7104},{"date":"2020-04-23","close":5251.4663},{"date":"2020-04-24","close":5038.3071},{"date":"2020-04-27","close":5144.8872},{"date":"2020-04-28","close":5212.7104},{"date":"2020-04-29","close":5280.5337},{"date":"2020-05-04","close":5290.2227},{"date":"2020-05-06","close":5328.9785},{"date":"2020-05-07","close":5571.2051},{"date":"2020-05-08","close":5484.0039},{"date":"2020-05-11","close":5416.1807},{"date":"2020-05-12","close":5261.1553},{"date":"2020-05-13","close":5454.936},{"date":"2020-05-14","close":5232.0884},{"date":"2020-05-15","close":5077.0635},{"date":"2020-05-18","close":5115.8198},{"date":"2020-05-19","close":5338.668},{"date":"2020-05-20","close":5328.9785},{"date":"2020-05-21","close":5416.1807},{"date":"2020-05-22","close":5328.9785},{"date":"2020-05-25","close":5377.4238},{"date":"2020-05-26","close":6162.2373},{"date":"2020-05-27","close":6297.8838},{"date":"2020-05-28","close":5900.6328},{"date":"2020-05-29","close":5755.2969},{"date":"2020-06-01","close":5852.187},{"date":"2020-06-02","close":5852.187},{"date":"2020-06-03","close":5784.3643},{"date":"2020-06-04","close":5881.2549},{"date":"2020-06-05","close":5939.3892},{"date":"2020-06-08","close":5929.6997},{"date":"2020-06-09","close":5794.0527},{"date":"2020-06-10","close":5881.2549},{"date":"2020-06-11","close":5871.5659},{"date":"2020-06-12","close":5716.541},{"date":"2020-06-15","close":5086.7524},{"date":"2020-06-16","close":5396.8018},{"date":"2020-06-17","close":5319.2896},{"date":"2020-06-18","close":5222.3989},{"date":"2020-06-19","close":5454.936},{"date":"2020-06-22","close":5387.1128},{"date":"2020-06-23","close":5522.7593},{"date":"2020-06-24","close":5445.2476},{"date":"2020-06-25","close":5232.0884},{"date":"2020-06-26","close":5309.6006},{"date":"2020-06-29","close":5135.1978},{"date":"2020-06-30","close":4873.5938},{"date":"2020-07-01","close":4679.8125},{"date":"2020-07-02","close":4781.5469},{"date":"2020-07-03","close":4834.8369},{"date":"2020-07-06","close":4854.2148},{"date":"2020-07-07","close":5125.5083},{"date":"2020-07-08","close":5038.3071},{"date":"2020-07-09","close":5086.7524},{"date":"2020-07-10","close":5038.3071},{"date":"2020-07-13","close":5125.5083},{"date":"2020-07-14","close":5028.6182},{"date":"2020-07-15","close":5077.0635},{"date":"2020-07-16","close":5164.2646},{"date":"2020-07-17","close":5173.9541},{"date":"2020-07-20","close":5232.0884},{"date":"2020-07-21","close":5144.8872},{"date":"2020-07-22","close":5193.3315},{"date":"2020-07-23","close":5115.8198},{"date":"2020-07-24","close":4960.7944},{"date":"2020-07-27","close":4960.7944},{"date":"2020-07-28","close":5009.2402},{"date":"2020-07-29","close":4999.5513},{"date":"2020-07-30","close":5261.1553},{"date":"2020-07-31","close":5193.3315},{"date":"2020-08-03","close":5144.8872},{"date":"2020-08-04","close":5144.8872},{"date":"2020-08-05","close":5067.3745},{"date":"2020-08-06","close":5222.3989},{"date":"2020-08-07","close":5803.7427},{"date":"2020-08-10","close":6007.2129},{"date":"2020-08-11","close":6075.0361},{"date":"2020-08-12","close":5900.6328},{"date":"2020-08-13","close":5910.3218},{"date":"2020-08-14","close":5474.3149},{"date":"2020-08-18","close":5232.0884},{"date":"2020-08-19","close":5338.668},{"date":"2020-08-20","close":4989.8613},{"date":"2020-08-21","close":5047.9961},{"date":"2020-08-24","close":5096.4414},{"date":"2020-08-25","close":5193.3315},{"date":"2020-08-26","close":5125.5083},{"date":"2020-08-27","close":5047.9961},{"date":"2020-08-28","close":5135.1978},{"date":"2020-08-31","close":5144.8872},{"date":"2020-09-01","close":5358.0459},{"date":"2020-09-02","close":5367.7349},{"date":"2020-09-03","close":5377.4238},{"date":"2020-09-04","close":5222.3989},{"date":"2020-09-07","close":5474.3149},{"date":"2020-09-08","close":5367.7349},{"date":"2020-09-09","close":5212.7104},{"date":"2020-09-10","close":5416.1807},{"date":"2020-09-11","close":5561.5161},{"date":"2020-09-14","close":6995.4956},{"date":"2020-09-15","close":6491.665},{"date":"2020-09-16","close":6520.7319},{"date":"2020-09-17","close":6501.354},{"date":"2020-09-18","close":6569.1772},{"date":"2020-09-21","close":6743.5806},{"date":"2020-09-22","close":6346.3296},{"date":"2020-09-23","close":6249.439},{"date":"2020-09-24","close":5706.8521},{"date":"2020-09-25","close":5522.7593},{"date":"2020-09-28","close":5823.1201},{"date":"2020-09-29","close":6375.3965},{"date":"2020-10-05","close":6666.0679},{"date":"2020-10-06","close":6646.6899},{"date":"2020-10-07","close":6753.2695},{"date":"2020-10-08","close":6782.3369},{"date":"2020-10-12","close":6869.5381},{"date":"2020-10-13","close":6598.2441},{"date":"2020-10-14","close":6617.623},{"date":"2020-10-15","close":6443.2197},{"date":"2020-10-16","close":6220.3716},{"date":"2020-10-19","close":5987.834},{"date":"2020-10-20","close":6239.7495},{"date":"2020-10-21","close":6162.2373},{"date":"2020-10-22","close":5890.9438},{"date":"2020-10-23","close":6113.792},{"date":"2020-10-26","close":5842.4985},{"date":"2020-10-27","close":5852.187},{"date":"2020-10-28","close":6016.9019},{"date":"2020-10-29","close":5929.6997},{"date":"2020-10-30","close":5823.1201},{"date":"2020-11-02","close":5842.4985},{"date":"2020-11-03","close":6094.4141},{"date":"2020-11-04","close":6084.7251},{"date":"2020-11-05","close":6307.5732},{"date":"2020-11-06","close":6162.2373},{"date":"2020-11-09","close":6433.5308},{"date":"2020-11-10","close":6385.0854},{"date":"2020-11-11","close":6481.9766},{"date":"2020-11-12","close":6607.9341},{"date":"2020-11-13","close":6307.5732},{"date":"2020-11-16","close":6259.1274},{"date":"2020-11-17","close":6249.439},{"date":"2020-11-18","close":6336.6406},{"date":"2020-11-19","close":6375.3965},{"date":"2020-11-20","close":6452.9087},{"date":"2020-11-23","close":6511.0435},{"date":"2020-11-24","close":6530.4209},{"date":"2020-11-25","close":7218.3442},{"date":"2020-11-26","close":7295.8564},{"date":"2020-11-27","close":9475.8936},{"date":"2020-11-30","close":9785.9424},{"date":"2020-12-01","close":9785.9424},{"date":"2020-12-02","close":10173.5049},{"date":"2020-12-03","close":10270.3955},{"date":"2020-12-04","close":10706.4033},{"date":"2020-12-07","close":9175.5322},{"date":"2020-12-08","close":8545.7441},{"date":"2020-12-09","close":8574.8115},{"date":"2020-12-10","close":8545.7441},{"date":"2020-12-11","close":8506.9873},{"date":"2020-12-14","close":8506.9873},{"date":"2020-12-15","close":8836.415},{"date":"2020-12-16","close":8584.5},{"date":"2020-12-17","close":8758.9033},{"date":"2020-12-18","close":9388.6924},{"date":"2020-12-21","close":9563.0938},{"date":"2020-12-22","close":8671.7021},{"date":"2020-12-23","close":8080.6704},{"date":"2020-12-24","close":8012.8467},{"date":"2020-12-28","close":7974.0903},{"date":"2020-12-29","close":8315.2803},{"date":"2020-12-30","close":8656.4688},{"date":"2021-01-04","close":8685.7139},{"date":"2021-01-05","close":8880.6787},{"date":"2021-01-06","close":8841.6865},{"date":"2021-01-07","close":8948.918},{"date":"2021-01-08","close":8997.6592},{"date":"2021-01-11","close":9065.8965},{"date":"2021-01-12","close":8880.6787},{"date":"2021-01-13","close":9280.3594},{"date":"2021-01-14","close":8987.9102},{"date":"2021-01-15","close":8783.1973},{"date":"2021-01-18","close":8403.0137},{"date":"2021-01-19","close":8880.6787},{"date":"2021-01-20","close":8870.9316},{"date":"2021-01-21","close":9202.3721},{"date":"2021-01-22","close":8987.9102},{"date":"2021-01-25","close":9309.6035},{"date":"2021-01-26","close":9095.1416},{"date":"2021-01-27","close":9085.3936},{"date":"2021-01-28","close":8763.7002},{"date":"2021-01-29","close":8383.5176},{"date":"2021-02-01","close":8481.0},{"date":"2021-02-02","close":8519.9932},{"date":"2021-02-03","close":8792.9443},{"date":"2021-02-04","close":8792.9443},{"date":"2021-02-05","close":8792.9443},{"date":"2021-02-08","close":8422.5107},{"date":"2021-02-09","close":9485.0723},{"date":"2021-02-10","close":8870.9316},{"date":"2021-02-15","close":8939.1689},{"date":"2021-02-16","close":9533.8145},{"date":"2021-02-17","close":9329.1006},{"date":"2021-02-18","close":9738.5283},{"date":"2021-02-19","close":9260.8623},{"date":"2021-02-22","close":9124.3867},{"date":"2021-02-23","close":9124.3867},{"date":"2021-02-24","close":8734.4561},{"date":"2021-02-25","close":8939.1689},{"date":"2021-02-26","close":8578.4834},{"date":"2021-03-02","close":8364.0215},{"date":"2021-03-03","close":8373.7695},{"date":"2021-03-04","close":8052.0762},{"date":"2021-03-05","close":7993.5864},{"date":"2021-03-08","close":7545.1655},{"date":"2021-03-09","close":7379.4453},{"date":"2021-03-10","close":7506.1724},{"date":"2021-03-11","close":7584.1592},{"date":"2021-03-12","close":7798.6206},{"date":"2021-03-15","close":7779.1245},{"date":"2021-03-16","close":7740.1313},{"date":"2021-03-17","close":7642.6484},{"date":"2021-03-18","close":7740.1313},{"date":"2021-03-19","close":7642.6484},{"date":"2021-03-22","close":7554.9141},{"date":"2021-03-23","close":7203.9761},{"date":"2021-03-24","close":7086.9971},{"date":"2021-03-25","close":7057.752},{"date":"2021-03-26","close":7125.9902},{"date":"2021-03-29","close":6999.2622},{"date":"2021-03-30","close":7038.2554},{"date":"2021-03-31","close":7009.0107},{"date":"2021-04-01","close":6960.269},{"date":"2021-04-02","close":7106.4937},{"date":"2021-04-05","close":7135.7378},{"date":"2021-04-06","close":7116.2417},{"date":"2021-04-07","close":6989.5142},{"date":"2021-04-08","close":6921.2764},{"date":"2021-04-09","close":6921.2764},{"date":"2021-04-12","close":6940.7725},{"date":"2021-04-13","close":7155.2349},{"date":"2021-04-14","close":7174.7314},{"date":"2021-04-15","close":7125.9902},{"date":"2021-04-16","close":7242.9692},{"date":"2021-04-19","close":7252.7173},{"date":"2021-04-20","close":7252.7173},{"date":"2021-04-21","close":7096.7451},{"date":"2021-04-22","close":8471.252},{"date":"2021-04-23","close":8773.4492},{"date":"2021-04-26","close":8948.918},{"date":"2021-04-27","close":8948.918},{"date":"2021-04-28","close":8822.1904},{"date":"2021-04-29","close":8344.5244},{"date":"2021-04-30","close":8325.0283},{"date":"2021-05-03","close":7847.3623},{"date":"2021-05-04","close":8130.0625},{"date":"2021-05-06","close":7925.3486},{"date":"2021-05-07","close":8022.8315},{"date":"2021-05-10","close":8042.3281},{"date":"2021-05-11","close":7720.6348},{"date":"2021-05-12","close":7603.6553},{"date":"2021-05-13","close":7252.7173},{"date":"2021-05-14","close":7613.4033},{"date":"2021-05-17","close":7418.438},{"date":"2021-05-18","close":7535.4175},{"date":"2021-05-20","close":7359.9487},{"date":"2021-05-21","close":7350.2002},{"date":"2021-05-24","close":7096.7451},{"date":"2021-05-25","close":7125.9902},{"date":"2021-05-26","close":6970.0176},{"date":"2021-05-27","close":7048.0034},{"date":"2021-05-28","close":7272.2139},{"date":"2021-05-31","close":7389.1934},{"date":"2021-06-01","close":7311.2075},{"date":"2021-06-02","close":7233.2207},{"date":"2021-06-03","close":7223.4727},{"date":"2021-06-04","close":7320.9551},{"date":"2021-06-07","close":7486.6763},{"date":"2021-06-08","close":7379.4453},{"date":"2021-06-09","close":7272.2139},{"date":"2021-06-10","close":7242.9692},{"date":"2021-06-11","close":7447.6831},{"date":"2021-06-14","close":7398.9419},{"date":"2021-06-15","close":7418.438},{"date":"2021-06-16","close":7506.1724},{"date":"2021-06-17","close":7584.1592},{"date":"2021-06-18","close":7584.1592},{"date":"2021-06-21","close":7301.459},{"date":"2021-06-22","close":7311.2075},{"date":"2021-06-23","close":7233.2207},{"date":"2021-06-24","close":7281.9624},{"date":"2021-06-25","close":7233.2207},{"date":"2021-06-28","close":7272.2139},{"date":"2021-06-29","close":7242.9692},{"date":"2021-06-30","close":7213.7246},{"date":"2021-07-01","close":7194.228},{"date":"2021-07-02","close":7174.7314},{"date":"2021-07-05","close":7203.9761},{"date":"2021-07-06","close":7164.9829},{"date":"2021-07-07","close":7096.7451},{"date":"2021-07-08","close":6999.2622},{"date":"2021-07-09","close":6804.2969},{"date":"2021-07-12","close":6853.0381},{"date":"2021-07-13","close":6901.7798},{"date":"2021-07-14","close":6716.5625},{"date":"2021-07-15","close":6745.8071},{"date":"2021-07-16","close":6814.0454},{"date":"2021-07-19","close":6706.814},{"date":"2021-07-20","close":6687.3174},{"date":"2021-07-21","close":6531.3452},{"date":"2021-07-22","close":6531.3452},{"date":"2021-07-23","close":6589.8345},{"date":"2021-07-26","close":6609.3311},{"date":"2021-07-27","close":6619.0796},{"date":"2021-07-28","close":6531.3452},{"date":"2021-07-29","close":6619.0796},{"date":"2021-07-30","close":6570.3379},{"date":"2021-08-02","close":6463.1074},{"date":"2021-08-03","close":6336.3794},{"date":"2021-08-04","close":6414.3657},{"date":"2021-08-05","close":6599.583},{"date":"2021-08-06","close":6492.3521},{"date":"2021-08-09","close":6648.3247},{"date":"2021-08-10","close":6677.5688},{"date":"2021-08-11","close":6589.8345},{"date":"2021-08-12","close":6511.8486},{"date":"2021-08-13","close":6687.3174},{"date":"2021-08-17","close":6336.3794},{"date":"2021-08-18","close":6394.8691},{"date":"2021-08-19","close":6034.1831},{"date":"2021-08-20","close":5800.2246},{"date":"2021-08-23","close":5985.4419},{"date":"2021-08-24","close":6160.9106},{"date":"2021-08-25","close":6160.9106},{"date":"2021-08-26","close":6092.6724},{"date":"2021-08-27","close":6170.6592},{"date":"2021-08-30","close":6190.1553},{"date":"2021-08-31","close":6258.3936},{"date":"2021-09-01","close":6355.8765},{"date":"2021-09-02","close":6326.6313},{"date":"2021-09-03","close":6472.855},{"date":"2021-09-06","close":7018.7593},{"date":"2021-09-07","close":6697.0659},{"date":"2021-09-08","close":6599.583},{"date":"2021-09-09","close":6589.8345},{"date":"2021-09-10","close":6638.5762},{"date":"2021-09-13","close":6365.6245},{"date":"2021-09-14","close":6453.3589},{"date":"2021-09-15","close":6414.3657},{"date":"2021-09-16","close":6385.1206},{"date":"2021-09-17","close":6287.6382},{"date":"2021-09-23","close":6102.4209},{"date":"2021-09-24","close":6131.6655},{"date":"2021-09-27","close":6151.1626},{"date":"2021-09-28","close":6199.9033},{"date":"2021-09-29","close":6151.1626},{"date":"2021-09-30","close":6141.4141},{"date":"2021-10-01","close":5956.1968},{"date":"2021-10-05","close":5751.4829},{"date":"2021-10-06","close":5595.5107},{"date":"2021-10-07","close":5780.728},{"date":"2021-10-08","close":5800.2246},{"date":"2021-10-12","close":5692.9937},{"date":"2021-10-13","close":5848.9658},{"date":"2021-10-14","close":5946.4487},{"date":"2021-10-15","close":6014.6865},{"date":"2021-10-18","close":6024.4346},{"date":"2021-10-19","close":6180.4072},{"date":"2021-10-20","close":6209.6519},{"date":"2021-10-21","close":6034.1831},{"date":"2021-10-22","close":5956.1968},{"date":"2021-10-25","close":5975.6934},{"date":"2021-10-26","close":6063.4277},{"date":"2021-10-27","close":6004.938},{"date":"2021-10-28","close":6014.6865},{"date":"2021-10-29","close":5878.2109},{"date":"2021-11-01","close":5868.4624},{"date":"2021-11-02","close":5965.9453},{"date":"2021-11-03","close":5819.7207},{"date":"2021-11-04","close":5809.9727},{"date":"2021-11-05","close":5683.2451},{"date":"2021-11-08","close":5751.4829},{"date":"2021-11-09","close":5712.4897},{"date":"2021-11-10","close":5605.2588},{"date":"2021-11-11","close":5634.5034},{"date":"2021-11-12","close":5751.4829},{"date":"2021-11-15","close":5722.2378},{"date":"2021-11-16","close":5712.4897},{"date":"2021-11-17","close":5595.5107},{"date":"2021-11-18","close":5537.0205},{"date":"2021-11-19","close":5654.0},{"date":"2021-11-22","close":5576.0142},{"date":"2021-11-23","close":5517.5244},{"date":"2021-11-24","close":5663.7485},{"date":"2021-11-25","close":5556.5176},{"date":"2021-11-26","close":5371.3003},{"date":"2021-11-29","close":5156.8379},{"date":"2021-11-30","close":4932.6279},{"date":"2021-12-01","close":5020.3623},{"date":"2021-12-02","close":5117.8452},{"date":"2021-12-03","close":5215.3281},{"date":"2021-12-06","close":5244.5723},{"date":"2021-12-07","close":5244.5723},{"date":"2021-12-08","close":5244.5723},{"date":"2021-12-09","close":5264.0688},{"date":"2021-12-10","close":5273.8174},{"date":"2021-12-13","close":5381.0483},{"date":"2021-12-14","close":5351.8037},{"date":"2021-12-15","close":5303.0625},{"date":"2021-12-16","close":5273.8174},{"date":"2021-12-17","close":5234.8247},{"date":"2021-12-20","close":5088.6001},{"date":"2021-12-21","close":5117.8452},{"date":"2021-12-22","close":5186.083},{"date":"2021-12-23","close":5264.0688},{"date":"2021-12-24","close":5332.3071},{"date":"2021-12-27","close":5459.0347},{"date":"2021-12-28","close":5361.5518},{"date":"2021-12-29","close":5468.7827},{"date":"2021-12-30","close":5429.7896},{"date":"2022-01-03","close":5580.0},{"date":"2022-01-04","close":5624.7554},{"date":"2022-01-05","close":5683.2451},{"date":"2022-01-06","close":5507.7764},{"date":"2022-01-07","close":5624.7554},{"date":"2022-01-10","close":5605.2588},{"date":"2022-01-11","close":5537.0205},{"date":"2022-01-12","close":5673.4966},{"date":"2022-01-13","close":5809.9727},{"date":"2022-01-14","close":6034.1831},{"date":"2022-01-17","close":5995.1895},{"date":"2022-01-18","close":5878.2109},{"date":"2022-01-19","close":5819.7207},{"date":"2022-01-20","close":5868.4624},{"date":"2022-01-21","close":5731.9863},{"date":"2022-01-24","close":5566.2656},{"date":"2022-01-25","close":5390.7969},{"date":"2022-01-26","close":5390.7969},{"date":"2022-01-27","close":5098.3486},{"date":"2022-01-28","close":5264.0688},{"date":"2022-02-03","close":5410.2935},{"date":"2022-02-04","close":5459.0347},{"date":"2022-02-07","close":5605.2588},{"date":"2022-02-08","close":5605.2588},{"date":"2022-02-09","close":5605.2588},{"date":"2022-02-10","close":5605.2588},{"date":"2022-02-11","close":5420.042},{"date":"2022-02-14","close":5264.0688},{"date":"2022-02-15","close":5137.3418},{"date":"2022-02-16","close":5264.0688},{"date":"2022-02-17","close":5195.8311},{"date":"2022-02-18","close":5244.5723},{"date":"2022-02-21","close":5244.5723},{"date":"2022-02-22","close":5244.5723},{"date":"2022-02-23","close":5244.5723},{"date":"2022-02-24","close":5147.0898},{"date":"2022-02-25","close":5293.314},{"date":"2022-02-28","close":5293.314},{"date":"2022-03-02","close":5312.8105},{"date":"2022-03-03","close":5303.0625},{"date":"2022-03-04","close":5303.0625},{"date":"2022-03-07","close":5244.5723},{"date":"2022-03-08","close":5244.5723},{"date":"2022-03-10","close":5244.5723},{"date":"2022-03-11","close":5244.5723},{"date":"2022-03-14","close":5108.0967},{"date":"2022-03-15","close":5108.0967},{"date":"2022-03-16","close":5108.0967},{"date":"2022-03-17","close":5108.0967},{"date":"2022-03-18","close":5293.314},{"date":"2022-03-21","close":5293.314},{"date":"2022-03-22","close":5361.5518},{"date":"2022-03-23","close":5351.8037},{"date":"2022-03-24","close":5312.8105},{"date":"2022-03-25","close":5322.5591},{"date":"2022-03-28","close":5381.0483},{"date":"2022-03-29","close":5410.2935},{"date":"2022-03-30","close":5537.0205},{"date":"2022-03-31","close":5537.0205},{"date":"2022-04-01","close":5537.0205},{"date":"2022-04-04","close":5566.2656},{"date":"2022-04-05","close":5624.7554},{"date":"2022-04-06","close":5624.7554},{"date":"2022-04-07","close":5595.5107},{"date":"2022-04-08","close":5712.4897},{"date":"2022-04-11","close":5712.4897},{"date":"2022-04-12","close":5751.4829},{"date":"2022-04-13","close":5741.7344},{"date":"2022-04-14","close":5644.252},{"date":"2022-04-15","close":5537.0205},{"date":"2022-04-18","close":5507.7764},{"date":"2022-04-19","close":5429.7896},{"date":"2022-04-20","close":5605.2588},{"date":"2022-04-21","close":5585.7622},{"date":"2022-04-22","close":5507.7764},{"date":"2022-04-25","close":5322.5591},{"date":"2022-04-26","close":5342.0552},{"date":"2022-04-27","close":5312.8105},{"date":"2022-04-28","close":5215.3281},{"date":"2022-04-29","close":5195.8311},{"date":"2022-05-02","close":5147.0898},{"date":"2022-05-03","close":5186.083},{"date":"2022-05-04","close":5186.083},{"date":"2022-05-06","close":5147.0898},{"date":"2022-05-09","close":5260.0},{"date":"2022-05-10","close":5030.1108},{"date":"2022-05-11","close":5069.1035},{"date":"2022-05-12","close":4971.6206},{"date":"2022-05-13","close":4991.1172},{"date":"2022-05-16","close":5127.5933},{"date":"2022-05-17","close":5234.8247},{"date":"2022-05-18","close":5215.3281},{"date":"2022-05-19","close":5137.3418},{"date":"2022-05-20","close":5137.3418},{"date":"2022-05-23","close":5098.3486},{"date":"2022-05-24","close":5176.3345},{"date":"2022-05-25","close":5303.0625},{"date":"2022-05-26","close":5244.5723},{"date":"2022-05-27","close":5195.8311},{"date":"2022-05-30","close":5166.5864},{"date":"2022-05-31","close":5312.8105},{"date":"2022-06-02","close":5244.5723},{"date":"2022-06-03","close":5244.5723},{"date":"2022-06-07","close":5156.8379},{"date":"2022-06-08","close":5098.3486},{"date":"2022-06-09","close":5098.3486},{"date":"2022-06-10","close":5078.8521},{"date":"2022-06-13","close":4840.019},{"date":"2022-06-14","close":4776.6553},{"date":"2022-06-15","close":4547.5708},{"date":"2022-06-16","close":4659.6763},{"date":"2022-06-17","close":4635.3052},{"date":"2022-06-20","close":4381.8501},{"date":"2022-06-21","close":4484.207},{"date":"2022-06-22","close":4386.7246},{"date":"2022-06-23","close":4118.647},{"date":"2022-06-24","close":4245.3745},{"date":"2022-06-27","close":4337.9829},{"date":"2022-06-28","close":4357.4795},{"date":"2022-06-29","close":4362.3535},{"date":"2022-06-30","close":4279.4937},{"date":"2022-07-01","close":4264.8706},{"date":"2022-07-04","close":3967.5483},{"date":"2022-07-05","close":4089.4019},{"date":"2022-07-06","close":4069.905},{"date":"2022-07-07","close":4196.6328},{"date":"2022-07-08","close":4186.8848},{"date":"2022-07-11","close":4279.4937},{"date":"2022-07-12","close":4157.6396},{"date":"2022-07-13","close":4284.3672},{"date":"2022-07-14","close":4328.2344},{"date":"2022-07-15","close":4328.2344},{"date":"2022-07-18","close":4454.9624},{"date":"2022-07-19","close":4450.0879},{"date":"2022-07-20","close":4479.333},{"date":"2022-07-21","close":4493.9551},{"date":"2022-07-22","close":4513.4517},{"date":"2022-07-25","close":4518.3262},{"date":"2022-07-26","close":4513.4517},{"date":"2022-07-27","close":4503.7036},{"date":"2022-07-28","close":4503.7036},{"date":"2022-07-29","close":4503.7036},{"date":"2022-08-01","close":4523.2002},{"date":"2022-08-02","close":4469.5845},{"date":"2022-08-03","close":4464.7104},{"date":"2022-08-04","close":4489.0811},{"date":"2022-08-05","close":4776.6553},{"date":"2022-08-08","close":4732.7881},{"date":"2022-08-09","close":4854.6416},{"date":"2022-08-10","close":4752.2847},{"date":"2022-08-11","close":4786.4033},{"date":"2022-08-12","close":4791.2778},{"date":"2022-08-16","close":4869.2642},{"date":"2022-08-17","close":4805.8999},{"date":"2022-08-18","close":4805.8999},{"date":"2022-08-19","close":4801.0264},{"date":"2022-08-22","close":4615.8091},{"date":"2022-08-23","close":4493.9551},{"date":"2022-08-24","close":4567.0674},{"date":"2022-08-25","close":4649.9277},{"date":"2022-08-26","close":4620.6831},{"date":"2022-08-29","close":4464.7104},{"date":"2022-08-30","close":4552.4453},{"date":"2022-08-31","close":4581.6895},{"date":"2022-09-01","close":4469.5845},{"date":"2022-09-02","close":4493.9551},{"date":"2022-09-05","close":4454.9624},{"date":"2022-09-06","close":4693.7949},{"date":"2022-09-07","close":4615.8091},{"date":"2022-09-08","close":4601.186},{"date":"2022-09-13","close":4669.4243},{"date":"2022-09-14","close":4606.0605},{"date":"2022-09-15","close":4586.564},{"date":"2022-09-16","close":4528.0747},{"date":"2022-09-19","close":4459.8364},{"date":"2022-09-20","close":4523.2002},{"date":"2022-09-21","close":4498.8296},{"date":"2022-09-22","close":4484.207},{"date":"2022-09-23","close":4357.4795},{"date":"2022-09-26","close":4094.2761},{"date":"2022-09-27","close":4211.2554},{"date":"2022-09-28","close":4050.4089},{"date":"2022-09-29","close":4104.0244},{"date":"2022-09-30","close":3982.1709},{"date":"2022-10-04","close":4016.2898},{"date":"2022-10-05","close":3943.1777},{"date":"2022-10-06","close":4030.9124},{"date":"2022-10-07","close":4089.4019},{"date":"2022-10-11","close":3943.1777},{"date":"2022-10-12","close":3943.1777},{"date":"2022-10-13","close":3806.7017},{"date":"2022-10-14","close":3889.5623},{"date":"2022-10-17","close":3879.814},{"date":"2022-10-18","close":3928.5554},{"date":"2022-10-19","close":3938.3037},{"date":"2022-10-20","close":3904.1846},{"date":"2022-10-21","close":3796.9536},{"date":"2022-10-24","close":3782.3313},{"date":"2022-10-25","close":3787.2053},{"date":"2022-10-26","close":3816.4502},{"date":"2022-10-27","close":3894.4363},{"date":"2022-10-28","close":3904.1846},{"date":"2022-10-31","close":3913.9329},{"date":"2022-11-01","close":3909.0588},{"date":"2022-11-02","close":3894.4363},{"date":"2022-11-03","close":3889.5623},{"date":"2022-11-04","close":3884.6882},{"date":"2022-11-07","close":3899.3103},{"date":"2022-11-08","close":3996.7932},{"date":"2022-11-09","close":4625.5566},{"date":"2022-11-10","close":4537.8223},{"date":"2022-11-11","close":4674.2983},{"date":"2022-11-14","close":4586.564},{"date":"2022-11-15","close":4649.9277},{"date":"2022-11-16","close":4625.5566},{"date":"2022-11-17","close":4484.207},{"date":"2022-11-18","close":4445.2139},{"date":"2022-11-21","close":4347.7314},{"date":"2022-11-22","close":4279.4937},{"date":"2022-11-23","close":4493.9551},{"date":"2022-11-24","close":4571.9419},{"date":"2022-11-25","close":4508.5776},{"date":"2022-11-28","close":4693.7949},{"date":"2022-11-29","close":4640.1797},{"date":"2022-11-30","close":4576.8159},{"date":"2022-12-01","close":4581.6895},{"date":"2022-12-02","close":4620.6831},{"date":"2022-12-05","close":4562.1934},{"date":"2022-12-06","close":4440.3394},{"date":"2022-12-07","close":4420.8433},{"date":"2022-12-08","close":4386.7246},{"date":"2022-12-09","close":4386.7246},{"date":"2022-12-12","close":4386.7246},{"date":"2022-12-13","close":4489.0811},{"date":"2022-12-14","close":4498.8296},{"date":"2022-12-15","close":4489.0811},{"date":"2022-12-16","close":4562.1934},{"date":"2022-12-19","close":4562.1934},{"date":"2022-12-20","close":4420.8433},{"date":"2022-12-21","close":4430.5918},{"date":"2022-12-22","close":4435.4658},{"date":"2022-12-23","close":4367.228},{"date":"2022-12-26","close":4396.4722},{"date":"2022-12-27","close":4308.7378},{"date":"2022-12-28","close":4333.3877},{"date":"2022-12-29","close":4146.0513},{"date":"2023-01-02","close":4081.9624},{"date":"2023-01-03","close":4096.7524},{"date":"2023-01-04","close":4126.3315},{"date":"2023-01-05","close":4081.9624},{"date":"2023-01-06","close":4195.3506},{"date":"2023-01-09","close":4224.9297},{"date":"2023-01-10","close":4269.2988},{"date":"2023-01-11","close":4259.439},{"date":"2023-01-12","close":4338.3179},{"date":"2023-01-13","close":4353.1074},{"date":"2023-01-16","close":4353.1074},{"date":"2023-01-17","close":4298.8784},{"date":"2023-01-18","close":4254.5093},{"date":"2023-01-19","close":4259.439},{"date":"2023-01-20","close":4279.1587},{"date":"2023-01-25","close":4333.3877},{"date":"2023-01-26","close":4407.3364},{"date":"2023-01-27","close":4466.4951},{"date":"2023-01-30","close":4441.8457},{"date":"2023-01-31","close":4431.9858},{"date":"2023-02-01","close":4491.1445},{"date":"2023-02-02","close":4515.7944},{"date":"2023-02-03","close":4525.6543},{"date":"2023-02-06","close":4574.9531},{"date":"2023-02-07","close":4614.3926},{"date":"2023-02-08","close":4624.2524},{"date":"2023-02-09","close":4683.4111},{"date":"2023-02-10","close":4614.3926},{"date":"2023-02-13","close":4579.8833},{"date":"2023-02-14","close":4614.3926},{"date":"2023-02-15","close":4550.3037},{"date":"2023-02-16","close":4614.3926},{"date":"2023-02-17","close":4698.2007},{"date":"2023-02-20","close":4782.0093},{"date":"2023-02-21","close":4821.4487},{"date":"2023-02-22","close":4732.71},{"date":"2023-02-23","close":4772.1494},{"date":"2023-02-24","close":4920.0464},{"date":"2023-02-27","close":4998.9253},{"date":"2023-02-28","close":5255.2803},{"date":"2023-03-02","close":5117.2427},{"date":"2023-03-03","close":5413.0371},{"date":"2023-03-06","close":5521.4951},{"date":"2023-03-07","close":5600.3735},{"date":"2023-03-08","close":5482.0562},{"date":"2023-03-09","close":5511.6353},{"date":"2023-03-10","close":5501.7754},{"date":"2023-03-13","close":5294.7197},{"date":"2023-03-14","close":5186.2617},{"date":"2023-03-15","close":5304.5791},{"date":"2023-03-16","close":5284.8599},{"date":"2023-03-17","close":5403.1772},{"date":"2023-03-20","close":5344.0186},{"date":"2023-03-21","close":5127.1025},{"date":"2023-03-22","close":5077.8037},{"date":"2023-03-23","close":5156.6821},{"date":"2023-03-24","close":5196.1216},{"date":"2023-03-27","close":5275.0},{"date":"2023-03-28","close":5284.8599},{"date":"2023-03-29","close":5353.8784},{"date":"2023-03-30","close":5422.897},{"date":"2023-03-31","close":5452.4766},{"date":"2023-04-03","close":5511.6353},{"date":"2023-04-04","close":5610.2334},{"date":"2023-04-05","close":5432.7568},{"date":"2023-04-06","close":5422.897},{"date":"2023-04-07","close":5235.5605},{"date":"2023-04-10","close":5176.4019},{"date":"2023-04-11","close":5383.458},{"date":"2023-04-12","close":5837.0093},{"date":"2023-04-13","close":5679.2524},{"date":"2023-04-14","close":5659.5327},{"date":"2023-04-17","close":5846.8691},{"date":"2023-04-18","close":5994.7661},{"date":"2023-04-19","close":6093.3643},{"date":"2023-04-20","close":5718.6914},{"date":"2023-04-21","close":5984.9062},{"date":"2023-04-24","close":6093.3643},{"date":"2023-04-25","close":6103.2241},{"date":"2023-04-26","close":5955.3271},{"date":"2023-04-27","close":5896.168},{"date":"2023-04-28","close":5718.6914},{"date":"2023-05-02","close":5827.1494},{"date":"2023-05-03","close":5758.1309},{"date":"2023-05-04","close":5669.3926},{"date":"2023-05-08","close":5925.7476},{"date":"2023-05-09","close":5817.2896},{"date":"2023-05-10","close":6004.626},{"date":"2023-05-11","close":5955.3271},{"date":"2023-05-12","close":6182.1025},{"date":"2023-05-15","close":6172.2427},{"date":"2023-05-16","close":5994.7661},{"date":"2023-05-17","close":5817.2896},{"date":"2023-05-18","close":6063.7847},{"date":"2023-05-19","close":5935.6074},{"date":"2023-05-22","close":6152.5234},{"date":"2023-05-23","close":6044.0654},{"date":"2023-05-24","close":6034.2056},{"date":"2023-05-25","close":5975.0464},{"date":"2023-05-26","close":5817.2896},{"date":"2023-05-30","close":5787.71},{"date":"2023-05-31","close":5797.5698},{"date":"2023-06-01","close":5817.2896},{"date":"2023-06-02","close":5718.6914},{"date":"2023-06-05","close":5787.71},{"date":"2023-06-07","close":5689.1118},{"date":"2023-06-08","close":5413.0371},{"date":"2023-06-09","close":5541.2148},{"date":"2023-06-12","close":5501.7754},{"date":"2023-06-13","close":5590.5137},{"date":"2023-06-14","close":5560.9346},{"date":"2023-06-15","close":5511.6353},{"date":"2023-06-16","close":5462.3364},{"date":"2023-06-19","close":5432.7568},{"date":"2023-06-20","close":5324.2988},{"date":"2023-06-21","close":5422.897},{"date":"2023-06-22","close":5353.8784},{"date":"2023-06-23","close":5275.0},{"date":"2023-06-26","close":5413.0371},{"date":"2023-06-27","close":5314.439},{"date":"2023-06-28","close":5393.3179},{"date":"2023-06-29","close":5344.0186},{"date":"2023-06-30","close":5491.9155},{"date":"2023-07-03","close":5560.9346},{"date":"2023-07-04","close":5570.7944},{"date":"2023-07-05","close":5491.9155},{"date":"2023-07-06","close":5610.2334},{"date":"2023-07-07","close":5422.897},{"date":"2023-07-10","close":5422.897},{"date":"2023-07-11","close":5422.897},{"date":"2023-07-12","close":5363.7383},{"date":"2023-07-13","close":5482.0562},{"date":"2023-07-14","close":5383.458},{"date":"2023-07-17","close":5432.7568},{"date":"2023-07-18","close":5393.3179},{"date":"2023-07-19","close":5344.0186},{"date":"2023-07-20","close":5284.8599},{"date":"2023-07-21","close":5196.1216},{"date":"2023-07-24","close":5048.2241},{"date":"2023-07-25","close":4905.2568},{"date":"2023-07-26","close":4643.9717},{"date":"2023-07-27","close":4683.4111},{"date":"2023-07-28","close":4939.7661},{"date":"2023-07-31","close":5058.084},{"date":"2023-08-01","close":5087.6636},{"date":"2023-08-02","close":4905.2568},{"date":"2023-08-03","close":4836.2383},{"date":"2023-08-04","close":4836.2383},{"date":"2023-08-07","close":4782.0093},{"date":"2023-08-08","close":4683.4111},{"date":"2023-08-09","close":4712.9907},{"date":"2023-08-10","close":4698.2007},{"date":"2023-08-11","close":5136.9624},{"date":"2023-08-14","close":5265.1401},{"date":"2023-08-16","close":5136.9624},{"date":"2023-08-17","close":5107.3833},{"date":"2023-08-18","close":5028.5044},{"date":"2023-08-21","close":5255.2803},{"date":"2023-08-22","close":5393.3179},{"date":"2023-08-23","close":5304.5791},{"date":"2023-08-24","close":5235.5605},{"date":"2023-08-25","close":5245.4204},{"date":"2023-08-28","close":5521.4951},{"date":"2023-08-29","close":5501.7754},{"date":"2023-08-30","close":5521.4951},{"date":"2023-08-31","close":5620.0933},{"date":"2023-09-01","close":5659.5327},{"date":"2023-09-04","close":5629.9531},{"date":"2023-09-05","close":5551.0747},{"date":"2023-09-06","close":5511.6353},{"date":"2023-09-07","close":5422.897},{"date":"2023-09-08","close":5383.458},{"date":"2023-09-11","close":5363.7383},{"date":"2023-09-12","close":5541.2148},{"date":"2023-09-13","close":5422.897},{"date":"2023-09-14","close":5442.6167},{"date":"2023-09-15","close":5531.355},{"date":"2023-09-18","close":5541.2148},{"date":"2023-09-19","close":5472.1963},{"date":"2023-09-20","close":5501.7754},{"date":"2023-09-21","close":5393.3179},{"date":"2023-09-22","close":5314.439},{"date":"2023-09-25","close":5196.1216},{"date":"2023-09-26","close":5067.9438},{"date":"2023-09-27","close":5146.8223},{"date":"2023-10-04","close":4979.2056},{"date":"2023-10-05","close":5018.6445},{"date":"2023-10-06","close":5067.9438},{"date":"2023-10-10","close":5058.084},{"date":"2023-10-11","close":5077.8037},{"date":"2023-10-12","close":5107.3833},{"date":"2023-10-13","close":5058.084},{"date":"2023-10-16","close":5067.9438},{"date":"2023-10-17","close":5215.8408},{"date":"2023-10-18","close":5255.2803},{"date":"2023-10-19","close":5127.1025},{"date":"2023-10-20","close":4929.9062},{"date":"2023-10-23","close":4890.4673},{"date":"2023-10-24","close":5107.3833},{"date":"2023-10-25","close":5087.6636},{"date":"2023-10-26","close":4959.4858},{"date":"2023-10-27","close":5166.542},{"date":"2023-10-30","close":5127.1025},{"date":"2023-10-31","close":5048.2241},{"date":"2023-11-01","close":4969.3457},{"date":"2023-11-02","close":5008.7852},{"date":"2023-11-03","close":5127.1025},{"date":"2023-11-06","close":5284.8599},{"date":"2023-11-07","close":5186.2617},{"date":"2023-11-08","close":5235.5605},{"date":"2023-11-09","close":5097.5234},{"date":"2023-11-10","close":5008.7852},{"date":"2023-11-13","close":5018.6445},{"date":"2023-11-14","close":5186.2617},{"date":"2023-11-15","close":5136.9624},{"date":"2023-11-16","close":5314.439},{"date":"2023-11-17","close":5205.981},{"date":"2023-11-20","close":5225.7007},{"date":"2023-11-21","close":5225.7007},{"date":"2023-11-22","close":5304.5791},{"date":"2023-11-23","close":5255.2803},{"date":"2023-11-24","close":5265.1401},{"date":"2023-11-27","close":5205.981},{"date":"2023-11-28","close":5146.8223},{"date":"2023-11-29","close":5097.5234},{"date":"2023-11-30","close":5127.1025},{"date":"2023-12-01","close":5018.6445},{"date":"2023-12-04","close":4949.626},{"date":"2023-12-05","close":4939.7661},{"date":"2023-12-06","close":4929.9062},{"date":"2023-12-07","close":4851.0278},{"date":"2023-12-08","close":4865.8179},{"date":"2023-12-11","close":4949.626},{"date":"2023-12-12","close":4959.4858},{"date":"2023-12-13","close":4900.3271},{"date":"2023-12-14","close":4924.9766},{"date":"2023-12-15","close":5048.2241},{"date":"2023-12-18","close":5107.3833},{"date":"2023-12-19","close":5028.5044},{"date":"2023-12-20","close":5127.1025},{"date":"2023-12-21","close":5284.8599},{"date":"2023-12-22","close":5373.5981},{"date":"2023-12-26","close":5275.0},{"date":"2023-12-27","close":5280.0},{"date":"2023-12-28","close":5280.0},{"date":"2024-01-02","close":5300.0},{"date":"2024-01-03","close":5370.0},{"date":"2024-01-04","close":5320.0},{"date":"2024-01-05","close":5300.0},{"date":"2024-01-08","close":5290.0},{"date":"2024-01-09","close":5210.0},{"date":"2024-01-10","close":5230.0},{"date":"2024-01-11","close":5320.0},{"date":"2024-01-12","close":5240.0},{"date":"2024-01-15","close":5150.0},{"date":"2024-01-16","close":5150.0},{"date":"2024-01-17","close":5010.0},{"date":"2024-01-18","close":4950.0},{"date":"2024-01-19","close":4960.0},{"date":"2024-01-22","close":4870.0},{"date":"2024-01-23","close":4940.0},{"date":"2024-01-24","close":4895.0},{"date":"2024-01-25","close":4930.0},{"date":"2024-01-26","close":5020.0},{"date":"2024-01-29","close":5050.0},{"date":"2024-01-30","close":5040.0},{"date":"2024-01-31","close":4955.0},{"date":"2024-02-01","close":5090.0},{"date":"2024-02-02","close":5280.0},{"date":"2024-02-05","close":5270.0},{"date":"2024-02-06","close":5180.0},{"date":"2024-02-07","close":5290.0},{"date":"2024-02-08","close":5250.0},{"date":"2024-02-13","close":5320.0},{"date":"2024-02-14","close":5330.0},{"date":"2024-02-15","close":5200.0},{"date":"2024-02-16","close":5280.0},{"date":"2024-02-19","close":5310.0},{"date":"2024-02-20","close":5190.0},{"date":"2024-02-21","close":5170.0},{"date":"2024-02-22","close":5110.0},{"date":"2024-02-23","close":5050.0},{"date":"2024-02-26","close":5100.0},{"date":"2024-02-27","close":5010.0},{"date":"2024-02-28","close":5100.0},{"date":"2024-02-29","close":5320.0},{"date":"2024-03-04","close":5350.0},{"date":"2024-03-05","close":5130.0},{"date":"2024-03-06","close":5140.0},{"date":"2024-03-07","close":5040.0},{"date":"2024-03-08","close":5050.0},{"date":"2024-03-11","close":5000.0},{"date":"2024-03-12","close":5020.0},{"date":"2024-03-13","close":5030.0},{"date":"2024-03-14","close":5070.0},{"date":"2024-03-15","close":5040.0},{"date":"2024-03-18","close":5020.0},{"date":"2024-03-19","close":4950.0},{"date":"2024-03-20","close":4950.0},{"date":"2024-03-21","close":4975.0},{"date":"2024-03-22","close":4990.0},{"date":"2024-03-25","close":4960.0},{"date":"2024-03-26","close":4955.0},{"date":"2024-03-27","close":4925.0},{"date":"2024-03-28","close":4885.0},{"date":"2024-03-29","close":4870.0},{"date":"2024-04-01","close":4915.0},{"date":"2024-04-02","close":4870.0},{"date":"2024-04-03","close":4745.0},{"date":"2024-04-04","close":4715.0},{"date":"2024-04-05","close":4685.0},{"date":"2024-04-08","close":4635.0},{"date":"2024-04-09","close":4625.0},{"date":"2024-04-11","close":4610.0},{"date":"2024-04-12","close":4610.0},{"date":"2024-04-15","close":4575.0},{"date":"2024-04-16","close":4490.0},{"date":"2024-04-17","close":4430.0},{"date":"2024-04-18","close":4470.0},{"date":"2024-04-19","close":4390.0},{"date":"2024-04-22","close":4390.0},{"date":"2024-04-23","close":4390.0},{"date":"2024-04-24","close":4445.0},{"date":"2024-04-25","close":4445.0},{"date":"2024-04-26","close":4420.0},{"date":"2024-04-29","close":4450.0},{"date":"2024-04-30","close":4615.0},{"date":"2024-05-02","close":4570.0},{"date":"2024-05-03","close":4560.0},{"date":"2024-05-07","close":4545.0},{"date":"2024-05-08","close":4500.0},{"date":"2024-05-09","close":4460.0},{"date":"2024-05-10","close":4465.0},{"date":"2024-05-13","close":4380.0},{"date":"2024-05-14","close":4375.0},{"date":"2024-05-16","close":4380.0},{"date":"2024-05-17","close":4335.0},{"date":"2024-05-20","close":4305.0},{"date":"2024-05-21","close":4285.0},{"date":"2024-05-22","close":4245.0},{"date":"2024-05-23","close":4400.0},{"date":"2024-05-24","close":4300.0},{"date":"2024-05-27","close":4295.0},{"date":"2024-05-28","close":4660.0},{"date":"2024-05-29","close":4470.0},{"date":"2024-05-30","close":4510.0},{"date":"2024-05-31","close":4600.0},{"date":"2024-06-03","close":4615.0},{"date":"2024-06-04","close":4495.0},{"date":"2024-06-05","close":4505.0},{"date":"2024-06-07","close":4450.0},{"date":"2024-06-10","close":4470.0},{"date":"2024-06-11","close":4405.0},{"date":"2024-06-12","close":4430.0},{"date":"2024-06-13","close":4350.0},{"date":"2024-06-14","close":4265.0},{"date":"2024-06-17","close":4370.0},{"date":"2024-06-18","close":4455.0},{"date":"2024-06-19","close":4390.0},{"date":"2024-06-20","close":4335.0},{"date":"2024-06-21","close":4275.0},{"date":"2024-06-24","close":4250.0},{"date":"2024-06-25","close":4330.0},{"date":"2024-06-26","close":4415.0},{"date":"2024-06-27","close":4350.0},{"date":"2024-06-28","close":4305.0},{"date":"2024-07-01","close":4285.0},{"date":"2024-07-02","close":4195.0},{"date":"2024-07-03","close":4205.0},{"date":"2024-07-04","close":4310.0},{"date":"2024-07-05","close":4300.0},{"date":"2024-07-08","close":4220.0},{"date":"2024-07-09","close":4220.0},{"date":"2024-07-10","close":4240.0},{"date":"2024-07-11","close":4240.0},{"date":"2024-07-12","close":4350.0},{"date":"2024-07-15","close":4355.0},{"date":"2024-07-16","close":4340.0},{"date":"2024-07-17","close":4340.0},{"date":"2024-07-18","close":4280.0},{"date":"2024-07-19","close":4255.0},{"date":"2024-07-22","close":4140.0},{"date":"2024-07-23","close":4060.0},{"date":"2024-07-24","close":3970.0},{"date":"2024-07-25","close":3965.0},{"date":"2024-07-26","close":3990.0},{"date":"2024-07-29","close":3990.0},{"date":"2024-07-30","close":3965.0},{"date":"2024-07-31","close":3930.0},{"date":"2024-08-01","close":4000.0},{"date":"2024-08-02","close":3895.0},{"date":"2024-08-05","close":3350.0},{"date":"2024-08-06","close":3440.0},{"date":"2024-08-07","close":3575.0},{"date":"2024-08-08","close":3520.0},{"date":"2024-08-09","close":3560.0},{"date":"2024-08-12","close":3675.0},{"date":"2024-08-13","close":3650.0},{"date":"2024-08-14","close":3690.0},{"date":"2024-08-16","close":3650.0},{"date":"2024-08-19","close":3585.0},{"date":"2024-08-20","close":3650.0},{"date":"2024-08-21","close":3645.0},{"date":"2024-08-22","close":3575.0},{"date":"2024-08-23","close":3550.0},{"date":"2024-08-26","close":3535.0},{"date":"2024-08-27","close":3575.0},{"date":"2024-08-28","close":3530.0},{"date":"2024-08-29","close":3455.0},{"date":"2024-08-30","close":3515.0},{"date":"2024-09-02","close":3475.0},{"date":"2024-09-03","close":3465.0},{"date":"2024-09-04","close":3310.0},{"date":"2024-09-05","close":3255.0},{"date":"2024-09-06","close":3225.0},{"date":"2024-09-09","close":3265.0},{"date":"2024-09-10","close":3190.0},{"date":"2024-09-11","close":3220.0},{"date":"2024-09-12","close":3320.0},{"date":"2024-09-13","close":3330.0},{"date":"2024-09-19","close":3370.0},{"date":"2024-09-20","close":3370.0},{"date":"2024-09-23","close":3375.0},{"date":"2024-09-24","close":3445.0},{"date":"2024-09-25","close":3450.0},{"date":"2024-09-26","close":3530.0},{"date":"2024-09-27","close":3545.0},{"date":"2024-09-30","close":3495.0},{"date":"2024-10-02","close":3455.0},{"date":"2024-10-04","close":3400.0},{"date":"2024-10-07","close":3450.0},{"date":"2024-10-08","close":3395.0},{"date":"2024-10-10","close":3395.0},{"date":"2024-10-11","close":3365.0},{"date":"2024-10-14","close":3360.0},{"date":"2024-10-15","close":3335.0},{"date":"2024-10-16","close":3290.0},{"date":"2024-10-17","close":3285.0},{"date":"2024-10-18","close":3235.0},{"date":"2024-10-21","close":3160.0},{"date":"2024-10-22","close":3060.0},{"date":"2024-10-23","close":3125.0},{"date":"2024-10-24","close":3100.0},{"date":"2024-10-25","close":3100.0},{"date":"2024-10-28","close":3175.0},{"date":"2024-10-29","close":3155.0},{"date":"2024-10-30","close":3065.0},{"date":"2024-10-31","close":3105.0},{"date":"2024-11-01","close":3130.0},{"date":"2024-11-04","close":3120.0},{"date":"2024-11-05","close":3170.0},{"date":"2024-11-06","close":3065.0},{"date":"2024-11-07","close":3050.0},{"date":"2024-11-08","close":3020.0},{"date":"2024-11-11","close":2835.0},{"date":"2024-11-12","close":2765.0},{"date":"2024-11-13","close":2610.0},{"date":"2024-11-14","close":2500.0},{"date":"2024-11-15","close":2595.0},{"date":"2024-11-18","close":2670.0},{"date":"2024-11-19","close":2645.0},{"date":"2024-11-20","close":2625.0},{"date":"2024-11-21","close":2625.0},{"date":"2024-11-22","close":2650.0},{"date":"2024-11-25","close":2800.0},{"date":"2024-11-26","close":2755.0},{"date":"2024-11-27","close":2690.0},{"date":"2024-11-28","close":2625.0},{"date":"2024-11-29","close":2700.0},{"date":"2024-12-02","close":2535.0},{"date":"2024-12-03","close":2640.0},{"date":"2024-12-04","close":2550.0},{"date":"2024-12-05","close":2455.0},{"date":"2024-12-06","close":2400.0},{"date":"2024-12-09","close":2190.0},{"date":"2024-12-10","close":2440.0},{"date":"2024-12-11","close":2585.0},{"date":"2024-12-12","close":2610.0},{"date":"2024-12-13","close":2665.0},{"date":"2024-12-16","close":2700.0},{"date":"2024-12-17","close":2600.0},{"date":"2024-12-18","close":2620.0},{"date":"2024-12-19","close":2525.0},{"date":"2024-12-20","close":2450.0},{"date":"2024-12-23","close":2500.0},{"date":"2024-12-24","close":2525.0},{"date":"2024-12-26","close":2490.0},{"date":"2024-12-27","close":2380.0},{"date":"2024-12-30","close":2390.0},{"date":"2025-01-02","close":2345.0},{"date":"2025-01-03","close":2440.0},{"date":"2025-01-06","close":2460.0},{"date":"2025-01-07","close":2415.0},{"date":"2025-01-08","close":2495.0},{"date":"2025-01-09","close":2450.0},{"date":"2025-01-10","close":2515.0},{"date":"2025-01-13","close":2430.0},{"date":"2025-01-14","close":2525.0},{"date":"2025-01-15","close":2505.0},{"date":"2025-01-16","close":2550.0},{"date":"2025-01-17","close":2545.0},{"date":"2025-01-20","close":2565.0},{"date":"2025-01-21","close":2455.0},{"date":"2025-01-22","close":2495.0},{"date":"2025-01-23","close":2430.0},{"date":"2025-01-24","close":2440.0},{"date":"2025-01-31","close":2480.0},{"date":"2025-02-03","close":2305.0},{"date":"2025-02-04","close":2365.0},{"date":"2025-02-05","close":2420.0},{"date":"2025-02-06","close":2425.0},{"date":"2025-02-07","close":2415.0},{"date":"2025-02-10","close":2435.0},{"date":"2025-02-11","close":2400.0},{"date":"2025-02-12","close":2380.0},{"date":"2025-02-13","close":2700.0},{"date":"2025-02-14","close":2770.0},{"date":"2025-02-17","close":2785.0},{"date":"2025-02-18","close":2715.0},{"date":"2025-02-19","close":2750.0},{"date":"2025-02-20","close":2725.0},{"date":"2025-02-21","close":2740.0},{"date":"2025-02-24","close":2890.0},{"date":"2025-02-25","close":2820.0},{"date":"2025-02-26","close":2880.0},{"date":"2025-02-27","close":2825.0},{"date":"2025-02-28","close":2700.0},{"date":"2025-03-04","close":2595.0},{"date":"2025-03-05","close":2625.0},{"date":"2025-03-06","close":2590.0},{"date":"2025-03-07","close":2635.0},{"date":"2025-03-10","close":2565.0},{"date":"2025-03-11","close":2535.0},{"date":"2025-03-12","close":2570.0},{"date":"2025-03-13","close":2530.0},{"date":"2025-03-14","close":2515.0},{"date":"2025-03-17","close":2470.0},{"date":"2025-03-18","close":2460.0},{"date":"2025-03-19","close":2530.0},{"date":"2025-03-20","close":2535.0},{"date":"2025-03-21","close":2475.0},{"date":"2025-03-24","close":2500.0},{"date":"2025-03-25","close":2945.0},{"date":"2025-03-26","close":2905.0},{"date":"2025-03-27","close":2775.0},{"date":"2025-03-28","close":2675.0},{"date":"2025-03-31","close":2700.0},{"date":"2025-04-01","close":2730.0},{"date":"2025-04-02","close":2775.0},{"date":"2025-04-03","close":2650.0},{"date":"2025-04-04","close":2570.0},{"date":"2025-04-07","close":2340.0},{"date":"2025-04-08","close":2215.0},{"date":"2025-04-09","close":2080.0},{"date":"2025-04-10","close":2200.0},{"date":"2025-04-11","close":2235.0},{"date":"2025-04-14","close":2270.0},{"date":"2025-04-15","close":2285.0},{"date":"2025-04-16","close":2265.0},{"date":"2025-04-17","close":2260.0},{"date":"2025-04-18","close":2295.0},{"date":"2025-04-21","close":2255.0},{"date":"2025-04-22","close":2245.0},{"date":"2025-04-23","close":2360.0},{"date":"2025-04-24","close":2355.0},{"date":"2025-04-25","close":2400.0},{"date":"2025-04-28","close":2325.0},{"date":"2025-04-29","close":2385.0},{"date":"2025-04-30","close":2330.0},{"date":"2025-05-02","close":2255.0},{"date":"2025-05-07","close":2270.0},{"date":"2025-05-08","close":2270.0},{"date":"2025-05-09","close":2240.0},{"date":"2025-05-12","close":2350.0},{"date":"2025-05-13","close":2340.0},{"date":"2025-05-14","close":2345.0},{"date":"2025-05-15","close":2275.0},{"date":"2025-05-16","close":2220.0},{"date":"2025-05-19","close":2220.0},{"date":"2025-05-20","close":2195.0},{"date":"2025-05-21","close":2210.0},{"date":"2025-05-22","close":2160.0},{"date":"2025-05-23","close":2115.0},{"date":"2025-05-26","close":2135.0},{"date":"2025-05-27","close":2105.0},{"date":"2025-05-28","close":2185.0},{"date":"2025-05-29","close":2260.0},{"date":"2025-05-30","close":2260.0},{"date":"2025-06-02","close":2230.0},{"date":"2025-06-04","close":2285.0},{"date":"2025-06-05","close":2305.0},{"date":"2025-06-09","close":2350.0},{"date":"2025-06-10","close":2770.0},{"date":"2025-06-11","close":2760.0},{"date":"2025-06-12","close":2790.0},{"date":"2025-06-13","close":2645.0},{"date":"2025-06-16","close":2685.0},{"date":"2025-06-17","close":2635.0},{"date":"2025-06-18","close":2635.0},{"date":"2025-06-19","close":2655.0},{"date":"2025-06-20","close":2660.0},{"date":"2025-06-23","close":2605.0},{"date":"2025-06-24","close":2695.0},{"date":"2025-06-25","close":2710.0},{"date":"2025-06-26","close":2645.0},{"date":"2025-06-27","close":2595.0},{"date":"2025-06-30","close":2580.0},{"date":"2025-07-01","close":2615.0},{"date":"2025-07-02","close":2615.0},{"date":"2025-07-03","close":2685.0},{"date":"2025-07-04","close":2645.0},{"date":"2025-07-07","close":2625.0},{"date":"2025-07-08","close":2715.0},{"date":"2025-07-09","close":2785.0},{"date":"2025-07-10","close":2815.0},{"date":"2025-07-11","close":2900.0},{"date":"2025-07-14","close":2930.0},{"date":"2025-07-15","close":2970.0},{"date":"2025-07-16","close":2940.0},{"date":"2025-07-17","close":2940.0},{"date":"2025-07-18","close":2940.0},{"date":"2025-07-21","close":2885.0},{"date":"2025-07-22","close":2875.0},{"date":"2025-07-23","close":2980.0},{"date":"2025-07-24","close":2980.0},{"date":"2025-07-25","close":2900.0},{"date":"2025-07-28","close":2870.0},{"date":"2025-07-29","close":2800.0},{"date":"2025-07-30","close":2880.0},{"date":"2025-07-31","close":2815.0},{"date":"2025-08-01","close":2725.0},{"date":"2025-08-04","close":2715.0},{"date":"2025-08-05","close":2755.0},{"date":"2025-08-06","close":2845.0},{"date":"2025-08-07","close":2880.0},{"date":"2025-08-08","close":2880.0},{"date":"2025-08-11","close":2835.0},{"date":"2025-08-12","close":2815.0},{"date":"2025-08-13","close":2820.0},{"date":"2025-08-14","close":2795.0},{"date":"2025-08-18","close":2705.0},{"date":"2025-08-19","close":2715.0},{"date":"2025-08-20","close":2650.0},{"date":"2025-08-21","close":2650.0},{"date":"2025-08-22","close":2640.0},{"date":"2025-08-25","close":2580.0},{"date":"2025-08-26","close":2555.0},{"date":"2025-08-27","close":2585.0},{"date":"2025-08-28","close":2590.0},{"date":"2025-08-29","close":2505.0},{"date":"2025-09-01","close":2505.0},{"date":"2025-09-02","close":2485.0},{"date":"2025-09-03","close":2370.0},{"date":"2025-09-04","close":2405.0},{"date":"2025-09-05","close":2400.0},{"date":"2025-09-08","close":2350.0},{"date":"2025-09-09","close":2360.0},{"date":"2025-09-10","close":2425.0},{"date":"2025-09-11","close":2440.0},{"date":"2025-09-12","close":2435.0},{"date":"2025-09-15","close":2435.0},{"date":"2025-09-16","close":2390.0},{"date":"2025-09-17","close":2400.0},{"date":"2025-09-18","close":2405.0},{"date":"2025-09-19","close":2375.0},{"date":"2025-09-22","close":2375.0},{"date":"2025-09-23","close":2390.0},{"date":"2025-09-24","close":2335.0},{"date":"2025-09-25","close":2330.0},{"date":"2025-09-26","close":2330.0},{"date":"2025-09-29","close":2355.0},{"date":"2025-09-30","close":2285.0},{"date":"2025-10-01","close":2260.0},{"date":"2025-10-02","close":2315.0},{"date":"2025-10-10","close":2225.0},{"date":"2025-10-13","close":2250.0},{"date":"2025-10-14","close":2290.0},{"date":"2025-10-15","close":2320.0},{"date":"2025-10-16","close":2385.0},{"date":"2025-10-17","close":2410.0},{"date":"2025-10-20","close":2435.0},{"date":"2025-10-21","close":2455.0},{"date":"2025-10-22","close":2505.0},{"date":"2025-10-23","close":2435.0},{"date":"2025-10-24","close":2460.0},{"date":"2025-10-27","close":2455.0},{"date":"2025-10-28","close":2415.0},{"date":"2025-10-29","close":2405.0},{"date":"2025-10-30","close":2375.0},{"date":"2025-10-31","close":2395.0},{"date":"2025-11-03","close":2295.0},{"date":"2025-11-04","close":2270.0},{"date":"2025-11-05","close":2210.0},{"date":"2025-11-06","close":2210.0},{"date":"2025-11-07","close":2140.0},{"date":"2025-11-10","close":2220.0},{"date":"2025-11-11","close":2205.0},{"date":"2025-11-12","close":2200.0},{"date":"2025-11-13","close":2210.0},{"date":"2025-11-14","close":2190.0},{"date":"2025-11-17","close":2135.0},{"date":"2025-11-18","close":2100.0},{"date":"2025-11-19","close":2060.0},{"date":"2025-11-20","close":2125.0},{"date":"2025-11-21","close":2080.0},{"date":"2025-11-24","close":2025.0},{"date":"2025-11-25","close":2025.0},{"date":"2025-11-26","close":2080.0},{"date":"2025-11-27","close":2115.0},{"date":"2025-11-28","close":2150.0},{"date":"2025-12-01","close":2155.0},{"date":"2025-12-02","close":2170.0},{"date":"2025-12-03","close":2210.0},{"date":"2025-12-04","close":2190.0},{"date":"2025-12-05","close":2240.0},{"date":"2025-12-08","close":2255.0},{"date":"2025-12-09","close":2215.0},{"date":"2025-12-10","close":2205.0},{"date":"2025-12-11","close":2215.0},{"date":"2025-12-12","close":2225.0},{"date":"2025-12-15","close":2175.0},{"date":"2025-12-16","close":2180.0},{"date":"2025-12-17","close":2170.0},{"date":"2025-12-18","close":2150.0},{"date":"2025-12-19","close":2150.0},{"date":"2025-12-22","close":2195.0},{"date":"2025-12-23","close":2155.0},{"date":"2025-12-24","close":2140.0},{"date":"2025-12-26","close":2145.0},{"date":"2025-12-29","close":2105.0},{"date":"2025-12-30","close":2105.0},{"date":"2026-01-02","close":2225.0},{"date":"2026-01-05","close":2150.0},{"date":"2026-01-06","close":2150.0},{"date":"2026-01-07","close":2130.0},{"date":"2026-01-08","close":2055.0},{"date":"2026-01-09","close":2175.0},{"date":"2026-01-12","close":2170.0},{"date":"2026-01-13","close":2335.0},{"date":"2026-01-14","close":2385.0},{"date":"2026-01-15","close":2370.0},{"date":"2026-01-16","close":2395.0},{"date":"2026-01-19","close":2435.0},{"date":"2026-01-20","close":2425.0},{"date":"2026-01-21","close":2405.0},{"date":"2026-01-22","close":2405.0},{"date":"2026-01-23","close":2360.0},{"date":"2026-01-26","close":2335.0},{"date":"2026-01-27","close":2315.0},{"date":"2026-01-28","close":2310.0},{"date":"2026-01-29","close":2320.0},{"date":"2026-01-30","close":2245.0},{"date":"2026-02-02","close":2140.0},{"date":"2026-02-03","close":2215.0},{"date":"2026-02-04","close":2260.0},{"date":"2026-02-05","close":2235.0},{"date":"2026-02-06","close":2225.0},{"date":"2026-02-09","close":2275.0},{"date":"2026-02-10","close":2295.0},{"date":"2026-02-11","close":2335.0},{"date":"2026-02-12","close":2315.0},{"date":"2026-02-13","close":2270.0},{"date":"2026-02-19","close":2305.0},{"date":"2026-02-20","close":2305.0},{"date":"2026-02-23","close":2335.0},{"date":"2026-02-24","close":2300.0},{"date":"2026-02-25","close":2990.0},{"date":"2026-02-26","close":2825.0},{"date":"2026-02-27","close":2985.0},{"date":"2026-03-03","close":2675.0},{"date":"2026-03-04","close":2300.0},{"date":"2026-03-05","close":2520.0},{"date":"2026-03-06","close":2590.0},{"date":"2026-03-09","close":2430.0},{"date":"2026-03-10","close":2520.0},{"date":"2026-03-11","close":2560.0},{"date":"2026-03-12","close":2650.0},{"date":"2026-03-13","close":2645.0},{"date":"2026-03-16","close":2555.0},{"date":"2026-03-17","close":2570.0},{"date":"2026-03-18","close":2590.0},{"date":"2026-03-19","close":2485.0},{"date":"2026-03-20","close":2500.0},{"date":"2026-03-23","close":2400.0},{"date":"2026-03-24","close":2225.0},{"date":"2026-03-25","close":2190.0},{"date":"2026-03-26","close":2230.0},{"date":"2026-03-27","close":2195.0},{"date":"2026-03-30","close":2250.0},{"date":"2026-03-31","close":2240.0},{"date":"2026-04-01","close":2290.0},{"date":"2026-04-02","close":2210.0},{"date":"2026-04-03","close":2250.0},{"date":"2026-04-06","close":2200.0},{"date":"2026-04-07","close":2170.0},{"date":"2026-04-08","close":2275.0},{"date":"2026-04-09","close":2210.0},{"date":"2026-04-10","close":2270.0},{"date":"2026-04-13","close":2250.0},{"date":"2026-04-14","close":2310.0},{"date":"2026-04-15","close":2275.0},{"date":"2026-04-16","close":2355.0},{"date":"2026-04-17","close":2360.0},{"date":"2026-04-20","close":2375.0},{"date":"2026-04-21","close":2380.0},{"date":"2026-04-22","close":2460.0},{"date":"2026-04-23","close":2520.0},{"date":"2026-04-24","close":2445.0},{"date":"2026-04-27","close":2600.0},{"date":"2026-04-28","close":2540.0},{"date":"2026-04-29","close":2510.0},{"date":"2026-04-30","close":2450.0},{"date":"2026-05-04","close":2435.0},{"date":"2026-05-06","close":2390.0},{"date":"2026-05-07","close":2345.0},{"date":"2026-05-08","close":2400.0},{"date":"2026-05-11","close":2330.0},{"date":"2026-05-12","close":2270.0},{"date":"2026-05-13","close":2330.0},{"date":"2026-05-14","close":2275.0},{"date":"2026-05-15","close":2155.0},{"date":"2026-05-18","close":2175.0},{"date":"2026-05-19","close":2130.0},{"date":"2026-05-20","close":2070.0},{"date":"2026-05-21","close":2155.0},{"date":"2026-05-22","close":2175.0},{"date":"2026-05-26","close":2090.0},{"date":"2026-05-27","close":2050.0},{"date":"2026-05-28","close":1998.0},{"date":"2026-05-29","close":1972.0},{"date":"2026-06-01","close":1933.0},{"date":"2026-06-02","close":1927.0},{"date":"2026-06-04","close":1954.0},{"date":"2026-06-05","close":1913.0},{"date":"2026-06-08","close":1825.0},{"date":"2026-06-09","close":1845.0},{"date":"2026-06-10","close":1800.0},{"date":"2026-06-11","close":1845.0},{"date":"2026-06-12","close":1909.0},{"date":"2026-06-15","close":1911.0},{"date":"2026-06-16","close":1926.0},{"date":"2026-06-17","close":1919.0},{"date":"2026-06-18","close":1913.0},{"date":"2026-06-19","close":1846.0},{"date":"2026-06-22","close":1793.0},{"date":"2026-06-23","close":1614.0},{"date":"2026-06-24","close":1627.0},{"date":"2026-06-25","close":1600.0},{"date":"2026-06-26","close":1458.0},{"date":"2026-06-29","close":1600.0},{"date":"2026-06-30","close":1645.0},{"date":"2026-07-01","close":1622.0},{"date":"2026-07-02","close":1560.0},{"date":"2026-07-03","close":1609.0},{"date":"2026-07-06","close":1644.0},{"date":"2026-07-07","close":1629.0},{"date":"2026-07-08","close":1574.0},{"date":"2026-07-09","close":1536.0},{"date":"2026-07-10","close":1642.0},{"date":"2026-07-13","close":1580.0},{"date":"2026-07-14","close":1484.0},{"date":"2026-07-15","close":1555.0},{"date":"2026-07-16","close":1580.0},{"date":"2026-07-20","close":1580.0},{"date":"2026-07-21","close":1551.0},{"date":"2026-07-22","close":1563.0},{"date":"2026-07-23","close":1597.0},{"date":"2026-07-24","close":1585.0},{"date":"2026-07-27","close":1591.0},{"date":"2026-07-28","close":1500.0},{"date":"2026-07-29","close":1429.0},{"date":"2026-07-30","close":1418.0},{"date":"2026-07-31","close":1493.0},{"date":"2026-08-03","close":1530.0},{"date":"2026-08-04","close":1590.0},{"date":"2026-08-05","close":1621.0},{"date":"2026-08-06","close":1625.0},{"date":"2026-08-07","close":1649.0},{"date":"2026-08-10","close":1713.0},{"date":"2026-08-11","close":1728.0},{"date":"2026-08-12","close":1714.0},{"date":"2026-08-13","close":1684.0},{"date":"2026-08-14","close":1750.0},{"date":"2026-08-18","close":1775.0},{"date":"2026-08-19","close":1746.0},{"date":"2026-08-20","close":1790.0},{"date":"2026-08-21","close":1725.0},{"date":"2026-08-24","close":1734.0},{"date":"2026-08-25","close":1748.0},{"date":"2026-08-26","close":1715.0},{"date":"2026-08-27","close":1709.0},{"date":"2026-08-28","close":1728.0},{"date":"2026-08-31","close":1728.0},{"date":"2026-09-01","close":1749.0},{"date":"2026-09-02","close":1688.0},{"date":"2026-09-03","close":1693.0},{"date":"2026-09-04","close":1714.0},{"date":"2026-09-07","close":1706.0},{"date":"2026-09-08","close":1677.0},{"date":"2026-09-09","close":1682.0},{"date":"2026-09-10","close":1736.0},{"date":"2026-09-11","close":1721.0},{"date":"2026-09-14","close":1723.0},{"date":"2026-09-15","close":1692.0},{"date":"2026-09-16","close":1690.0},{"date":"2026-09-17","close":1691.0},{"date":"2026-09-18","close":1681.0},{"date":"2026-09-21","close":1679.0},{"date":"2026-09-22","close":1652.0},{"date":"2026-09-23","close":1657.0},{"date":"2026-09-28","close":1659.0},{"date":"2026-09-29","close":1646.0},{"date":"2026-09-30","close":1640.0},{"date":"2026-10-01","close":1637.0},{"date":"2026-10-02","close":1656.0},{"date":"2026-10-06","close":1690.0},{"date":"2026-10-07","close":1713.0},{"date":"2026-10-08","close":1736.0},{"date":"2026-10-12","close":1682.0},{"date":"2026-10-13","close":1764.0},{"date":"2026-10-14","close":1792.0},{"date":"2026-10-15","close":1704.0},{"date":"2026-10-16","close":1812.0},{"date":"2026-10-19","close":1815.0},{"date":"2026-10-20","close":1738.0},{"date":"2026-10-21","close":1798.0},{"date":"2026-10-22","close":1791.0},{"date":"2026-10-23","close":1725.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11033.0,"foreign_net":8815.0,"institution_net":2218.0},{"date":"2026-10-21","retail_net":19145.0,"foreign_net":-15553.0,"institution_net":-3592.0},{"date":"2026-10-20","retail_net":5908.0,"foreign_net":-8633.0,"institution_net":2725.0},{"date":"2026-10-19","retail_net":28590.0,"foreign_net":-27705.0,"institution_net":-885.0},{"date":"2026-10-16","retail_net":-30129.0,"foreign_net":32392.0,"institution_net":-2263.0},{"date":"2026-10-15","retail_net":-17895.0,"foreign_net":14511.0,"institution_net":3384.0},{"date":"2026-10-14","retail_net":-26101.0,"foreign_net":3509.0,"institution_net":22592.0},{"date":"2026-10-13","retail_net":-46322.0,"foreign_net":73954.0,"institution_net":-27632.0},{"date":"2026-10-12","retail_net":11018.0,"foreign_net":-12620.0,"institution_net":1602.0},{"date":"2026-10-08","retail_net":-16347.0,"foreign_net":16161.0,"institution_net":186.0},{"date":"2026-10-07","retail_net":-16877.0,"foreign_net":18724.0,"institution_net":-1847.0},{"date":"2026-10-06","retail_net":-8970.0,"foreign_net":10141.0,"institution_net":-1171.0},{"date":"2026-10-02","retail_net":-21771.0,"foreign_net":21598.0,"institution_net":173.0},{"date":"2026-10-01","retail_net":-3766.0,"foreign_net":3695.0,"institution_net":71.0},{"date":"2026-09-30","retail_net":3052.0,"foreign_net":-2425.0,"institution_net":-627.0},{"date":"2026-09-29","retail_net":551.0,"foreign_net":-3252.0,"institution_net":2701.0},{"date":"2026-09-28","retail_net":-8934.0,"foreign_net":11423.0,"institution_net":-2489.0},{"date":"2026-09-23","retail_net":5893.0,"foreign_net":-6646.0,"institution_net":753.0},{"date":"2026-09-22","retail_net":-5267.0,"foreign_net":2584.0,"institution_net":2683.0},{"date":"2026-09-21","retail_net":25182.0,"foreign_net":-23351.0,"institution_net":-1831.0},{"date":"2026-09-18","retail_net":-10519.0,"foreign_net":11594.0,"institution_net":-1075.0},{"date":"2026-09-17","retail_net":10541.0,"foreign_net":-11482.0,"institution_net":941.0},{"date":"2026-09-16","retail_net":10248.0,"foreign_net":-11489.0,"institution_net":1241.0},{"date":"2026-09-15","retail_net":-6401.0,"foreign_net":5928.0,"institution_net":473.0},{"date":"2026-09-14","retail_net":3464.0,"foreign_net":-3748.0,"institution_net":284.0},{"date":"2026-09-11","retail_net":-3820.0,"foreign_net":3124.0,"institution_net":696.0},{"date":"2026-09-10","retail_net":-20682.0,"foreign_net":23742.0,"institution_net":-3060.0},{"date":"2026-09-09","retail_net":8524.0,"foreign_net":-9389.0,"institution_net":865.0},{"date":"2026-09-08","retail_net":17670.0,"foreign_net":-18124.0,"institution_net":454.0},{"date":"2026-09-07","retail_net":6182.0,"foreign_net":-6665.0,"institution_net":483.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-11033.0,"foreign_net":8815.0,"institution_net":2218.0},"d3":{"retail_net":14020.0,"foreign_net":-15371.0,"institution_net":1351.0},"d7":{"retail_net":-31515.0,"foreign_net":7336.0,"institution_net":24179.0},"d14":{"retail_net":-134550.0,"foreign_net":138989.0,"institution_net":-4439.0},"d30":{"retail_net":-98866.0,"foreign_net":100813.0,"institution_net":-1947.0}},"analysis":"최근 5일 외국인 순매수 -1.07만, 기관 순매수 -1797.00. 30일 누적: 외국인 10.08만, 기관 -1947.00.","foreign_flow":-10684.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1797.0},"insider_trades":[],"price_analysis":{"current":1729.0,"low_30d":1600.0,"support":1627.1,"high_30d":1871.0,"change_1d":-3.5,"change_7d":-4.7,"change_30d":3.1,"resistance":1843.9,"position_in_range":48.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.62,"per":13.14,"quarter":"2024-Q2"},{"pbr":0.55,"per":9.59,"quarter":"2024-Q3"},{"pbr":0.31,"per":1.94,"quarter":"2024-Q4"},{"pbr":0.34,"per":6.36,"quarter":"2025-Q1"},{"pbr":0.38,"per":null,"quarter":"2025-Q2"},{"pbr":0.33,"per":null,"quarter":"2025-Q3"},{"pbr":0.29,"per":null,"quarter":"2025-Q4"},{"pbr":0.29,"per":null,"quarter":"2026-Q1"},{"pbr":0.21,"per":null,"quarter":"2026-Q2"},{"pbr":0.15,"per":null,"quarter":"현재"}],"timeline":[{"close":4305.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3495.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2390.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2700.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2580.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2285.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2105.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2240.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1645.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.37,"pbr_5y_low":0.21,"per_5y_avg":7.76,"per_5y_low":1.94,"current_pbr":0.15,"current_per":null,"pbr_5y_high":0.62,"per_5y_high":13.14,"pbr_5y_median":0.33,"per_5y_median":7.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +20.2%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"적자 (EPS -214, PBR 0.15x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.59,"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":12.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.62,"per":13.14,"close":4305.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.55,"per":9.59,"close":3495.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.31,"per":1.94,"close":2390.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":6.36,"close":2700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.38,"per":null,"close":2580.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":null,"close":2285.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.29,"per":null,"close":2105.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.29,"per":null,"close":2240.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.21,"per":null,"close":1645.0,"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":"0.1배"},{"label":"ROE","value":"0.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":80.79,"pbr":null,"per":null,"roa":0.0027790027496404157,"roe":0.0072108695895438,"revenue":504849615793.0,"market_cap":null,"net_income":5059511634.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12066756596478859,"total_assets":1820621312683.0,"total_equity":701650691525.0,"profit_margin":0.01002181932148784,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":35479419412.0,"operating_margin":0.07027720394769475},{"eps":137.16,"pbr":0.73,"per":null,"roa":0.004799627915473428,"roe":0.012764804808480962,"revenue":420125584081.0,"market_cap":152500000000.0,"net_income":8589900081.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08642132840688863,"total_assets":1789701250238.0,"total_equity":672936265762.0,"profit_margin":0.02044602948851568,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11928493364.0,"operating_margin":0.028392684987496957},{"eps":-375.5,"pbr":null,"per":null,"roa":-0.013858754840012814,"roe":-0.036894437667913074,"revenue":428880974906.0,"market_cap":null,"net_income":-23516783189.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.04515972736082549,"total_assets":1696890049682.0,"total_equity":637407280758.0,"profit_margin":-0.054832889694289406,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":31282863328.0,"operating_margin":0.07294066456283453},{"eps":-56.95,"pbr":null,"per":null,"roa":-0.0020709605842028104,"roe":-0.005779124839710767,"revenue":467535024673.0,"market_cap":null,"net_income":-3566821943.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08990785401885103,"total_assets":1722303152560.0,"total_equity":617190671932.0,"profit_margin":-0.007628994096206335,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13880919825.0,"operating_margin":0.029689582795873942},{"eps":-721.23,"pbr":null,"per":null,"roa":-0.027740995360982807,"roe":-0.07486631078992738,"revenue":441803161223.0,"market_cap":null,"net_income":-45169188456.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09518436081713297,"total_assets":1628246855177.0,"total_equity":603331297875.0,"profit_margin":-0.10223826450440644,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6989307096.0,"operating_margin":0.015819957187839472},{"eps":-42.77,"pbr":null,"per":null,"roa":-0.001558176795526932,"roe":-0.003838127372472124,"revenue":402332481124.0,"market_cap":null,"net_income":-2678712129.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12664823037565198,"total_assets":1719132345373.0,"total_equity":697921634444.0,"profit_margin":-0.006657956428266634,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22704612345.0,"operating_margin":0.05643246173306692},{"eps":707.79,"pbr":null,"per":null,"roa":0.025461152849905546,"roe":0.06525489307177128,"revenue":433876460062.0,"market_cap":null,"net_income":44327488473.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09473546522465497,"total_assets":1740985128769.0,"total_equity":679297542090.0,"profit_margin":0.10216615224219747,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4232952939.0,"operating_margin":-0.009756124907986758},{"eps":24.06,"pbr":null,"per":null,"roa":0.0008974009308366244,"roe":0.002683890060683971,"revenue":433023100987.0,"market_cap":null,"net_income":1506996051.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13449880569939499,"total_assets":1679289600909.0,"total_equity":561496937999.0,"profit_margin":0.0034801747240853147,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":29541474811.0,"operating_margin":0.06822147535238976},{"eps":-264.26,"pbr":null,"per":null,"roa":-0.009645457551950173,"roe":-0.02698703719167267,"revenue":447908111600.0,"market_cap":null,"net_income":-16549937923.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14435753030465992,"total_assets":1715827148050.0,"total_equity":613255090044.0,"profit_margin":-0.036949404340727285,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":34351421022.0,"operating_margin":0.07669300941947933},{"eps":767.48,"pbr":null,"per":null,"roa":0.028613683485586013,"roe":0.0775889698130165,"revenue":462711143463.0,"market_cap":null,"net_income":48065841227.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14679941178989905,"total_assets":1679820120021.0,"total_equity":619493226200.0,"profit_margin":0.10387871981484602,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":36641104930.0,"operating_margin":0.07918785931061102},{"eps":-162.69,"pbr":null,"per":null,"roa":-0.006118833370298469,"roe":-0.017898403405472496,"revenue":376334150991.0,"market_cap":null,"net_income":-10188723417.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12461788610335701,"total_assets":1665141506624.0,"total_equity":569253200198.0,"profit_margin":-0.027073608361532043,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22320857170.0,"operating_margin":0.05931127194070092},{"eps":-13.0,"pbr":null,"per":null,"roa":0.00797623468494571,"roe":0.023253339708101246,"revenue":543658088747.0,"market_cap":null,"net_income":13686474061.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12486092797671923,"total_assets":1715906640364.0,"total_equity":588581005258.0,"profit_margin":0.025174782357315795,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32793343577.0,"operating_margin":0.060319793369727474}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":327.53,"per":13.14,"date":"2024-06","close":4305.0,"source":"reported"},{"eps":327.53,"per":12.0,"date":"2024-07","close":3930.0,"source":"reported"},{"eps":327.53,"per":10.73,"date":"2024-08","close":3515.0,"source":"reported"},{"eps":364.59,"per":9.59,"date":"2024-09","close":3495.0,"source":"reported"},{"eps":364.59,"per":8.52,"date":"2024-10","close":3105.0,"source":"reported"},{"eps":364.59,"per":7.41,"date":"2024-11","close":2700.0,"source":"reported"},{"eps":1235.07,"per":1.94,"date":"2024-12","close":2390.0,"source":"reported"},{"eps":1235.07,"per":2.01,"date":"2025-01","close":2480.0,"source":"reported"},{"eps":1235.07,"per":2.19,"date":"2025-02","close":2700.0,"source":"reported"},{"eps":424.82,"per":6.36,"date":"2025-03","close":2700.0,"source":"reported"},{"eps":424.82,"per":5.48,"date":"2025-04","close":2330.0,"source":"reported"},{"eps":424.82,"per":5.32,"date":"2025-05","close":2260.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.06,"std":3.71,"count":12,"current":5.32,"lower_1sd":3.35,"upper_1sd":10.76},"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":"엠에스오토텍","phase":"above-fold","symbol_resolved":true}