{"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":"2026-10-23T09:44:36.084419+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":39.5,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":132.4,"direction":"higher_better","percentile":91}],"summary":"매출 +39.5%","percentile":84},"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":60.6,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":92.1,"direction":"higher_better","percentile":91}],"summary":"RSI 61","percentile":74},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -5,409원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -5,409, PBR 9.75x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-43.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-39.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-14.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -43.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.25,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.89,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.9x","percentile":26}},"signals":[],"summary":"비나텍(126340)은 Others 섹터 KR 시장 종목입니다, 시가총액 8580.05억. 현재가 119,500원, 전일 대비 +9.9%, 30일 +92.1%. ROE -43.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 7.96만, 기관 순매수 10.38만.","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 39% 성장"],"portfolio":null,"technical":{"macd":4961.184473347472,"grade":"A","trend":"상승","atr_14":10014.285714285714,"rsi_14":60.56701030927835,"sma_20":87845.0,"sma_60":72439.16666666667,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 60.6로 강세 구간입니다. MACD(4961.18)가 시그널선(3991.26)을 상회합니다(골든크로스). 현재가가 SMA20(87845)과 SMA60(72439) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 72408~103282 (현재 위치 153%).","bb_lower":72408.48808830182,"bb_upper":103281.51191169818,"macd_signal":3991.2616525738713},"change_pct":8.83,"chart_data":[{"date":"2024-10-23","open":35598,"high":35598,"low":34212,"close":34582,"volume":14701,"rsi_14":35.55,"sma_20":35587.95,"sma_60":36048.52,"sma_120":41435.4},{"date":"2024-10-24","open":34720,"high":34720,"low":33796,"close":33796,"volume":16039,"rsi_14":32.65,"sma_20":35460.4,"sma_60":35948.03,"sma_120":41360.42},{"date":"2024-10-25","open":33657,"high":34767,"low":33379,"close":33564,"volume":12051,"rsi_14":33.33,"sma_20":35307.35,"sma_60":35842.9,"sma_120":41291.23},{"date":"2024-10-28","open":33241,"high":33935,"low":33102,"close":33241,"volume":16948,"rsi_14":29.71,"sma_20":35140.35,"sma_60":35759.42,"sma_120":41209.68},{"date":"2024-10-29","open":32825,"high":33843,"low":32594,"close":33102,"volume":17687,"rsi_14":30.31,"sma_20":34964.1,"sma_60":35675.15,"sma_120":41113.83},{"date":"2024-10-30","open":33102,"high":33473,"low":32871,"close":32963,"volume":7498,"rsi_14":29.71,"sma_20":34785.55,"sma_60":35583.15,"sma_120":41024.55},{"date":"2024-10-31","open":33149,"high":33334,"low":32594,"close":33195,"volume":7827,"rsi_14":33.02,"sma_20":34655.7,"sma_60":35504.3,"sma_120":40924.45},{"date":"2024-11-01","open":33287,"high":33287,"low":32501,"close":32547,"volume":9536,"rsi_14":29.17,"sma_20":34514.25,"sma_60":35399.17,"sma_120":40825.52},{"date":"2024-11-04","open":32547,"high":36153,"low":32547,"close":35830,"volume":68346,"rsi_14":49.71,"sma_20":34553.65,"sma_60":35327.28,"sma_120":40747.07},{"date":"2024-11-05","open":34812,"high":36661,"low":34812,"close":35044,"volume":19463,"rsi_14":46.16,"sma_20":34549.05,"sma_60":35273.18,"sma_120":40663.59},{"date":"2024-11-06","open":35413,"high":36153,"low":33934,"close":34859,"volume":31754,"rsi_14":46.67,"sma_20":34546.75,"sma_60":35291.75,"sma_120":40584.75},{"date":"2024-11-07","open":34258,"high":36061,"low":33981,"close":34397,"volume":18358,"rsi_14":48.28,"sma_20":34523.55,"sma_60":35273.98,"sma_120":40459.53},{"date":"2024-11-08","open":34305,"high":34999,"low":33195,"close":33380,"volume":20469,"rsi_14":40.42,"sma_20":34449.3,"sma_60":35249.23,"sma_120":40317.3},{"date":"2024-11-11","open":33518,"high":33518,"low":31253,"close":31392,"volume":66438,"rsi_14":33.78,"sma_20":34275.35,"sma_60":35194.35,"sma_120":40148.4},{"date":"2024-11-12","open":31438,"high":31807,"low":30236,"close":30513,"volume":24390,"rsi_14":31.67,"sma_20":34006.35,"sma_60":35109.33,"sma_120":39976.8},{"date":"2024-11-13","open":29866,"high":30466,"low":28294,"close":28294,"volume":47804,"rsi_14":28.05,"sma_20":33635.3,"sma_60":34973.3,"sma_120":39797.47},{"date":"2024-11-14","open":28294,"high":29773,"low":26907,"close":26953,"volume":92230,"rsi_14":25.76,"sma_20":33210.95,"sma_60":34823.35,"sma_120":39606.16},{"date":"2024-11-15","open":27739,"high":27739,"low":23578,"close":26075,"volume":124648,"rsi_14":24.76,"sma_20":32779.65,"sma_60":34652.53,"sma_120":39415.23},{"date":"2024-11-18","open":26075,"high":27415,"low":25150,"close":25428,"volume":69954,"rsi_14":23.9,"sma_20":32297.3,"sma_60":34482.5,"sma_120":39195.71},{"date":"2024-11-19","open":25429,"high":25798,"low":23948,"close":24595,"volume":60420,"rsi_14":22.82,"sma_20":31787.1,"sma_60":34316.3,"sma_120":38935.21},{"date":"2024-11-20","open":24595,"high":25474,"low":24180,"close":24965,"volume":35378,"rsi_14":23.51,"sma_20":31304.75,"sma_60":34129.23,"sma_120":38699.44},{"date":"2024-11-21","open":25288,"high":25288,"low":24226,"close":24364,"volume":28400,"rsi_14":23.58,"sma_20":30831.7,"sma_60":33924.4,"sma_120":38442.43},{"date":"2024-11-22","open":24133,"high":25103,"low":24133,"close":24873,"volume":16453,"rsi_14":6.91,"sma_20":30395.75,"sma_60":33735.02,"sma_120":38207.44},{"date":"2024-11-25","open":24872,"high":25519,"low":24687,"close":25058,"volume":66580,"rsi_14":8.78,"sma_20":29985.35,"sma_60":33549.52,"sma_120":37994.11},{"date":"2024-11-26","open":25197,"high":25473,"low":24873,"close":25335,"volume":16389,"rsi_14":10.98,"sma_20":29595.8,"sma_60":33368.65,"sma_120":37804.73},{"date":"2024-11-27","open":25149,"high":26352,"low":24549,"close":24549,"volume":38652,"rsi_14":10.7,"sma_20":29173.8,"sma_60":33169.23,"sma_120":37594.88},{"date":"2024-11-28","open":24965,"high":25289,"low":24365,"close":24688,"volume":23096,"rsi_14":12.69,"sma_20":28747.1,"sma_60":32983.72,"sma_120":37374.57},{"date":"2024-11-29","open":24550,"high":24550,"low":23208,"close":23301,"volume":38638,"rsi_14":13.38,"sma_20":28283.3,"sma_60":32748.73,"sma_120":37145.0},{"date":"2024-12-02","open":23254,"high":23809,"low":22237,"close":22423,"volume":34656,"rsi_14":13.38,"sma_20":27610.8,"sma_60":32498.28,"sma_120":36928.95},{"date":"2024-12-03","open":22146,"high":23995,"low":22146,"close":23671,"volume":26880,"rsi_14":27.06,"sma_20":27040.3,"sma_60":32291.12,"sma_120":36726.43},{"date":"2024-12-04","open":22700,"high":23532,"low":22654,"close":23024,"volume":21665,"rsi_14":29.06,"sma_20":26446.65,"sma_60":32082.42,"sma_120":36504.58},{"date":"2024-12-05","open":22793,"high":22977,"low":22099,"close":22561,"volume":15718,"rsi_14":30.41,"sma_20":25853.0,"sma_60":31895.37,"sma_120":36292.02},{"date":"2024-12-06","open":22885,"high":23626,"low":21822,"close":23393,"volume":44235,"rsi_14":38.88,"sma_20":25352.1,"sma_60":31705.2,"sma_120":36087.95},{"date":"2024-12-09","open":23070,"high":23070,"low":21544,"close":21544,"volume":35825,"rsi_14":34.99,"sma_20":24858.15,"sma_60":31492.62,"sma_120":35871.52},{"date":"2024-12-10","open":22053,"high":26537,"low":21821,"close":26214,"volume":102624,"rsi_14":54.32,"sma_20":24642.5,"sma_60":31364.32,"sma_120":35711.12},{"date":"2024-12-11","open":25844,"high":27739,"low":24780,"close":27000,"volume":74114,"rsi_14":58.99,"sma_20":24577.55,"sma_60":31252.23,"sma_120":35554.97},{"date":"2024-12-12","open":26999,"high":28294,"low":26953,"close":27416,"volume":53175,"rsi_14":58.73,"sma_20":24600.75,"sma_60":31130.88,"sma_120":35408.5},{"date":"2024-12-13","open":27369,"high":28294,"low":26954,"close":27970,"volume":25776,"rsi_14":59.75,"sma_20":24695.8,"sma_60":31016.48,"sma_120":35262.02},{"date":"2024-12-16","open":28294,"high":29404,"low":28016,"close":29034,"volume":29123,"rsi_14":61.77,"sma_20":24876.65,"sma_60":30922.95,"sma_120":35125.2},{"date":"2024-12-17","open":29449,"high":29449,"low":27183,"close":27554,"volume":58414,"rsi_14":59.15,"sma_20":25025.1,"sma_60":30805.47,"sma_120":34962.1},{"date":"2024-12-18","open":27278,"high":28156,"low":26399,"close":26399,"volume":54736,"rsi_14":54.91,"sma_20":25097.0,"sma_60":30663.23,"sma_120":34795.52},{"date":"2024-12-19","open":25982,"high":26584,"low":25567,"close":26352,"volume":47668,"rsi_14":59.48,"sma_20":25196.7,"sma_60":30496.27,"sma_120":34627.78},{"date":"2024-12-20","open":26445,"high":26999,"low":25937,"close":26722,"volume":30441,"rsi_14":63.8,"sma_20":25289.45,"sma_60":30330.85,"sma_120":34476.28},{"date":"2024-12-23","open":27739,"high":28802,"low":27322,"close":28664,"volume":38548,"rsi_14":65.34,"sma_20":25470.3,"sma_60":30198.67,"sma_120":34327.87},{"date":"2024-12-24","open":28850,"high":29358,"low":28295,"close":29219,"volume":24356,"rsi_14":69.14,"sma_20":25665.05,"sma_60":30074.98,"sma_120":34170.18},{"date":"2024-12-26","open":29218,"high":29635,"low":28294,"close":28525,"volume":27150,"rsi_14":68.17,"sma_20":25864.45,"sma_60":29941.27,"sma_120":34021.38},{"date":"2024-12-27","open":28204,"high":29028,"low":27961,"close":27961,"volume":18361,"rsi_14":63.89,"sma_20":26025.4,"sma_60":29809.4,"sma_120":33880.85},{"date":"2024-12-30","open":28156,"high":28252,"low":27233,"close":27670,"volume":8736,"rsi_14":70.69,"sma_20":26241.3,"sma_60":29679.62,"sma_120":33748.71},{"date":"2025-01-02","open":27670,"high":28252,"low":27184,"close":27330,"volume":11835,"rsi_14":55.1,"sma_20":26484.25,"sma_60":29549.57,"sma_120":33609.09},{"date":"2025-01-03","open":28301,"high":28787,"low":27766,"close":28058,"volume":11496,"rsi_14":54.84,"sma_20":26701.05,"sma_60":29430.13,"sma_120":33486.77},{"date":"2025-01-06","open":28737,"high":28737,"low":27961,"close":28204,"volume":7527,"rsi_14":53.62,"sma_20":26957.6,"sma_60":29317.0,"sma_120":33364.12},{"date":"2025-01-07","open":29611,"high":29611,"low":27913,"close":27913,"volume":10030,"rsi_14":49.37,"sma_20":27222.75,"sma_60":29199.77,"sma_120":33234.0},{"date":"2025-01-08","open":27670,"high":28301,"low":27622,"close":28155,"volume":8433,"rsi_14":44.7,"sma_20":27458.35,"sma_60":29086.58,"sma_120":33104.75},{"date":"2025-01-09","open":28350,"high":28350,"low":27476,"close":27767,"volume":10404,"rsi_14":50.94,"sma_20":27767.25,"sma_60":28966.92,"sma_120":32969.56},{"date":"2025-01-10","open":28107,"high":28107,"low":27185,"close":27282,"volume":8085,"rsi_14":55.74,"sma_20":27817.6,"sma_60":28822.15,"sma_120":32820.65},{"date":"2025-01-13","open":27281,"high":27281,"low":26359,"close":26650,"volume":9985,"rsi_14":51.53,"sma_20":27797.0,"sma_60":28669.95,"sma_120":32669.19},{"date":"2025-01-14","open":26893,"high":27379,"low":26650,"close":27136,"volume":6189,"rsi_14":52.24,"sma_20":27779.8,"sma_60":28530.5,"sma_120":32529.9},{"date":"2025-01-15","open":27137,"high":27476,"low":27137,"close":27184,"volume":4450,"rsi_14":37.02,"sma_20":27737.2,"sma_60":28404.22,"sma_120":32394.87},{"date":"2025-01-16","open":27476,"high":27767,"low":27087,"close":27330,"volume":7945,"rsi_14":32.37,"sma_20":27648.55,"sma_60":28274.17,"sma_120":32268.78},{"date":"2025-01-17","open":27670,"high":27670,"low":26214,"close":26408,"volume":9729,"rsi_14":31.1,"sma_20":27587.95,"sma_60":28133.38,"sma_120":32138.88},{"date":"2025-01-20","open":26456,"high":30776,"low":26456,"close":29126,"volume":128243,"rsi_14":57.41,"sma_20":27721.4,"sma_60":28041.05,"sma_120":32044.78},{"date":"2025-01-21","open":29028,"high":29028,"low":27719,"close":28058,"volume":16894,"rsi_14":52.25,"sma_20":27803.7,"sma_60":27944.03,"sma_120":31946.03},{"date":"2025-01-22","open":27863,"high":28058,"low":27330,"close":27476,"volume":11046,"rsi_14":50.82,"sma_20":27838.3,"sma_60":27841.17,"sma_120":31842.03},{"date":"2025-01-23","open":27379,"high":27669,"low":26747,"close":26796,"volume":10308,"rsi_14":42.86,"sma_20":27741.5,"sma_60":27732.38,"sma_120":31745.9},{"date":"2025-01-24","open":26796,"high":27524,"low":26602,"close":26990,"volume":11299,"rsi_14":43.17,"sma_20":27626.6,"sma_60":27629.15,"sma_120":31652.15},{"date":"2025-01-31","open":27040,"high":27185,"low":26602,"close":26699,"volume":5948,"rsi_14":43.17,"sma_20":27531.85,"sma_60":27523.37,"sma_120":31553.26},{"date":"2025-02-03","open":26456,"high":26601,"low":24563,"close":24709,"volume":27845,"rsi_14":33.79,"sma_20":27369.1,"sma_60":27380.53,"sma_120":31442.42},{"date":"2025-02-04","open":24514,"high":25825,"low":24514,"close":24903,"volume":19136,"rsi_14":36.28,"sma_20":27230.65,"sma_60":27251.75,"sma_120":31325.46},{"date":"2025-02-05","open":25776,"high":25776,"low":24757,"close":25243,"volume":9105,"rsi_14":40.1,"sma_20":27126.2,"sma_60":27073.75,"sma_120":31200.52},{"date":"2025-02-06","open":25097,"high":26069,"low":25097,"close":25534,"volume":10997,"rsi_14":44.39,"sma_20":26999.85,"sma_60":26913.73,"sma_120":31093.46},{"date":"2025-02-07","open":25242,"high":25776,"low":23883,"close":23883,"volume":70001,"rsi_14":35.37,"sma_20":26783.65,"sma_60":26729.3,"sma_120":31010.53},{"date":"2025-02-10","open":24078,"high":24418,"low":23010,"close":24272,"volume":31199,"rsi_14":37.29,"sma_20":26601.45,"sma_60":26559.07,"sma_120":30916.53},{"date":"2025-02-11","open":24272,"high":24758,"low":24029,"close":24369,"volume":13220,"rsi_14":37.02,"sma_20":26411.95,"sma_60":26407.47,"sma_120":30828.35},{"date":"2025-02-12","open":24369,"high":24564,"low":23544,"close":23689,"volume":16890,"rsi_14":37.82,"sma_20":26207.9,"sma_60":26277.77,"sma_120":30736.06},{"date":"2025-02-13","open":23884,"high":24368,"low":23884,"close":23981,"volume":12975,"rsi_14":20.54,"sma_20":26042.75,"sma_60":26167.62,"sma_120":30638.47},{"date":"2025-02-14","open":24224,"high":25340,"low":23884,"close":24272,"volume":28225,"rsi_14":26.21,"sma_20":25923.7,"sma_60":26099.42,"sma_120":30536.36},{"date":"2025-02-17","open":24321,"high":25680,"low":24321,"close":25340,"volume":20569,"rsi_14":37.35,"sma_20":25833.8,"sma_60":26071.45,"sma_120":30447.4},{"date":"2025-02-18","open":25582,"high":26116,"low":25146,"close":25825,"volume":19281,"rsi_14":44.11,"sma_20":25765.8,"sma_60":26066.27,"sma_120":30359.4},{"date":"2025-02-19","open":26214,"high":27379,"low":26019,"close":26990,"volume":22535,"rsi_14":50.0,"sma_20":25748.8,"sma_60":26091.33,"sma_120":30286.92},{"date":"2025-02-20","open":27281,"high":27281,"low":26116,"close":26214,"volume":23190,"rsi_14":47.5,"sma_20":25739.1,"sma_60":26117.38,"sma_120":30216.84},{"date":"2025-02-21","open":25679,"high":26796,"low":25631,"close":25971,"volume":21807,"rsi_14":57.93,"sma_20":25581.2,"sma_60":26133.2,"sma_120":30131.22},{"date":"2025-02-24","open":25922,"high":26747,"low":25437,"close":26408,"volume":17019,"rsi_14":59.17,"sma_20":25498.6,"sma_60":26166.33,"sma_120":30045.37},{"date":"2025-02-25","open":26602,"high":26602,"low":25583,"close":26117,"volume":7082,"rsi_14":55.36,"sma_20":25430.55,"sma_60":26186.1,"sma_120":29960.56},{"date":"2025-02-26","open":26214,"high":26359,"low":25485,"close":25728,"volume":24125,"rsi_14":51.18,"sma_20":25377.1,"sma_60":26196.3,"sma_120":29872.91},{"date":"2025-02-27","open":25777,"high":26165,"low":25194,"close":25194,"volume":20703,"rsi_14":59.18,"sma_20":25287.2,"sma_60":26192.95,"sma_120":29780.8},{"date":"2025-02-28","open":25389,"high":25389,"low":24224,"close":24757,"volume":22108,"rsi_14":53.38,"sma_20":25190.05,"sma_60":26195.45,"sma_120":29682.34},{"date":"2025-03-04","open":24710,"high":24710,"low":23689,"close":24029,"volume":28842,"rsi_14":47.83,"sma_20":25156.0,"sma_60":26183.5,"sma_120":29583.61},{"date":"2025-03-05","open":24272,"high":24660,"low":23786,"close":24078,"volume":22388,"rsi_14":52.7,"sma_20":25114.7,"sma_60":26195.55,"sma_120":29472.14},{"date":"2025-03-06","open":24563,"high":24611,"low":23592,"close":23641,"volume":11361,"rsi_14":47.68,"sma_20":25034.55,"sma_60":26215.0,"sma_120":29356.64},{"date":"2025-03-07","open":24757,"high":24757,"low":23446,"close":23738,"volume":16601,"rsi_14":46.26,"sma_20":24944.7,"sma_60":26215.2,"sma_120":29253.16},{"date":"2025-03-10","open":23786,"high":24806,"low":23446,"close":24272,"volume":20492,"rsi_14":41.91,"sma_20":24964.1,"sma_60":26235.12,"sma_120":29158.77},{"date":"2025-03-11","open":24224,"high":24224,"low":23398,"close":23932,"volume":12971,"rsi_14":35.34,"sma_20":24947.1,"sma_60":26257.1,"sma_120":29076.23},{"date":"2025-03-12","open":24564,"high":24951,"low":23884,"close":24029,"volume":10265,"rsi_14":22.51,"sma_20":24930.1,"sma_60":26266.8,"sma_120":28986.0},{"date":"2025-03-13","open":24467,"high":24612,"low":23593,"close":23786,"volume":9901,"rsi_14":24.99,"sma_20":24934.95,"sma_60":26303.37,"sma_120":28897.99},{"date":"2025-03-14","open":24029,"high":24272,"low":23738,"close":24078,"volume":4653,"rsi_14":30.69,"sma_20":24939.8,"sma_60":26266.72,"sma_120":28815.52},{"date":"2025-03-17","open":24078,"high":24321,"low":23399,"close":24029,"volume":13992,"rsi_14":23.66,"sma_20":24927.65,"sma_60":26216.12,"sma_120":28734.17},{"date":"2025-03-18","open":24029,"high":24710,"low":23786,"close":23786,"volume":11495,"rsi_14":23.91,"sma_20":24849.9,"sma_60":26154.5,"sma_120":28642.69},{"date":"2025-03-19","open":24127,"high":24224,"low":23689,"close":24078,"volume":8810,"rsi_14":31.12,"sma_20":24762.45,"sma_60":26088.48,"sma_120":28552.48},{"date":"2025-03-20","open":23981,"high":24321,"low":23203,"close":23835,"volume":26602,"rsi_14":33.34,"sma_20":24604.55,"sma_60":26000.63,"sma_120":28461.79},{"date":"2025-03-21","open":23835,"high":23835,"low":23106,"close":23155,"volume":18325,"rsi_14":31.47,"sma_20":24451.5,"sma_60":25926.18,"sma_120":28365.83},{"date":"2025-03-24","open":23592,"high":23592,"low":22912,"close":23398,"volume":5961,"rsi_14":41.78,"sma_20":24322.75,"sma_60":25875.12,"sma_120":28269.17},{"date":"2025-03-25","open":23593,"high":23738,"low":23156,"close":23204,"volume":7912,"rsi_14":39.02,"sma_20":24162.4,"sma_60":25821.57,"sma_120":28158.92},{"date":"2025-03-26","open":23593,"high":23593,"low":23010,"close":23204,"volume":8829,"rsi_14":43.83,"sma_20":24016.65,"sma_60":25761.83,"sma_120":28046.34},{"date":"2025-03-27","open":23350,"high":23593,"low":23059,"close":23204,"volume":11998,"rsi_14":42.25,"sma_20":23890.3,"sma_60":25669.63,"sma_120":27934.15},{"date":"2025-03-28","open":23301,"high":23301,"low":22573,"close":22718,"volume":10876,"rsi_14":27.16,"sma_20":23766.45,"sma_60":25560.08,"sma_120":27817.53},{"date":"2025-03-31","open":22427,"high":22524,"low":21748,"close":21942,"volume":18964,"rsi_14":24.06,"sma_20":23625.55,"sma_60":25449.15,"sma_120":27695.21},{"date":"2025-04-01","open":22038,"high":22427,"low":21893,"close":22233,"volume":5404,"rsi_14":27.73,"sma_20":23535.7,"sma_60":25353.6,"sma_120":27581.5},{"date":"2025-04-02","open":22185,"high":22621,"low":21894,"close":22039,"volume":7887,"rsi_14":28.07,"sma_20":23433.65,"sma_60":25259.67,"sma_120":27469.64},{"date":"2025-04-03","open":22038,"high":23155,"low":21358,"close":22379,"volume":11483,"rsi_14":28.94,"sma_20":23370.5,"sma_60":25177.08,"sma_120":27363.33},{"date":"2025-04-04","open":21650,"high":23398,"low":21650,"close":23301,"volume":16067,"rsi_14":42.59,"sma_20":23348.65,"sma_60":25097.73,"sma_120":27263.93},{"date":"2025-04-07","open":23010,"high":23010,"low":20389,"close":20777,"volume":45829,"rsi_14":29.07,"sma_20":23173.75,"sma_60":24973.83,"sma_120":27145.42},{"date":"2025-04-08","open":20971,"high":21990,"low":20971,"close":21796,"volume":17082,"rsi_14":35.59,"sma_20":23066.9,"sma_60":24871.82,"sma_120":27035.79},{"date":"2025-04-09","open":21650,"high":21941,"low":21116,"close":21311,"volume":19346,"rsi_14":34.53,"sma_20":22930.9,"sma_60":24757.65,"sma_120":26922.12},{"date":"2025-04-10","open":22234,"high":23302,"low":21991,"close":22524,"volume":9468,"rsi_14":46.37,"sma_20":22867.75,"sma_60":24670.2,"sma_120":26818.56},{"date":"2025-04-11","open":22524,"high":23010,"low":21991,"close":23010,"volume":8905,"rsi_14":47.83,"sma_20":22814.3,"sma_60":24598.95,"sma_120":26710.55},{"date":"2025-04-14","open":23544,"high":23544,"low":23009,"close":23301,"volume":5324,"rsi_14":50.54,"sma_20":22777.9,"sma_60":24543.08,"sma_120":26606.52},{"date":"2025-04-15","open":23106,"high":23738,"low":22718,"close":23544,"volume":14158,"rsi_14":51.84,"sma_20":22765.8,"sma_60":24483.17,"sma_120":26506.83},{"date":"2025-04-16","open":23495,"high":23931,"low":23058,"close":23883,"volume":11952,"rsi_14":53.54,"sma_20":22756.1,"sma_60":24428.12,"sma_120":26416.17},{"date":"2025-04-17","open":24029,"high":24563,"low":23495,"close":23835,"volume":27372,"rsi_14":56.08,"sma_20":22756.1,"sma_60":24369.82,"sma_120":26321.99},{"date":"2025-04-18","open":23689,"high":23689,"low":22767,"close":23252,"volume":20179,"rsi_14":57.3,"sma_20":22760.95,"sma_60":24317.18,"sma_120":26225.28},{"date":"2025-04-21","open":23495,"high":24077,"low":23252,"close":23883,"volume":16545,"rsi_14":58.85,"sma_20":22785.25,"sma_60":24229.73,"sma_120":26135.39},{"date":"2025-04-22","open":23689,"high":23981,"low":23349,"close":23981,"volume":14619,"rsi_14":60.53,"sma_20":22824.15,"sma_60":24161.72,"sma_120":26052.88},{"date":"2025-04-23","open":24271,"high":25922,"low":24174,"close":25049,"volume":56617,"rsi_14":63.41,"sma_20":22916.5,"sma_60":24121.23,"sma_120":25981.2},{"date":"2025-04-24","open":25097,"high":25632,"low":24757,"close":24757,"volume":21301,"rsi_14":57.81,"sma_20":22994.25,"sma_60":24087.22,"sma_120":25909.8},{"date":"2025-04-25","open":25242,"high":25485,"low":24514,"close":25049,"volume":18486,"rsi_14":80.13,"sma_20":23110.85,"sma_60":24054.83,"sma_120":25841.99},{"date":"2025-04-28","open":25000,"high":25582,"low":24781,"close":25146,"volume":14350,"rsi_14":77.15,"sma_20":23271.2,"sma_60":24028.93,"sma_120":25776.15},{"date":"2025-04-29","open":25193,"high":25874,"low":24951,"close":25049,"volume":22389,"rsi_14":82.34,"sma_20":23412.1,"sma_60":24034.6,"sma_120":25707.57},{"date":"2025-04-30","open":25437,"high":25437,"low":24272,"close":24272,"volume":13160,"rsi_14":66.35,"sma_20":23523.85,"sma_60":24024.07,"sma_120":25637.91},{"date":"2025-05-02","open":24272,"high":24417,"low":23641,"close":23835,"volume":14164,"rsi_14":57.8,"sma_20":23596.7,"sma_60":24000.58,"sma_120":25537.17},{"date":"2025-05-07","open":23835,"high":24709,"low":23446,"close":24660,"volume":12146,"rsi_14":61.66,"sma_20":23664.7,"sma_60":23986.02,"sma_120":25449.88},{"date":"2025-05-08","open":24661,"high":26554,"low":24661,"close":25437,"volume":50070,"rsi_14":64.88,"sma_20":23897.9,"sma_60":24011.92,"sma_120":25370.61},{"date":"2025-05-09","open":25437,"high":25728,"low":24563,"close":25340,"volume":23139,"rsi_14":61.9,"sma_20":24075.2,"sma_60":24029.73,"sma_120":25294.4},{"date":"2025-05-12","open":25389,"high":26699,"low":25389,"close":26359,"volume":29014,"rsi_14":67.8,"sma_20":24327.8,"sma_60":24062.93,"sma_120":25235.2},{"date":"2025-05-13","open":26311,"high":26554,"low":26019,"close":26068,"volume":12746,"rsi_14":70.71,"sma_20":24505.15,"sma_60":24102.62,"sma_120":25190.19},{"date":"2025-05-14","open":26068,"high":27476,"low":25922,"close":27476,"volume":35113,"rsi_14":73.72,"sma_20":24728.65,"sma_60":24160.92,"sma_120":25164.27},{"date":"2025-05-15","open":27476,"high":29370,"low":27185,"close":28447,"volume":60900,"rsi_14":76.43,"sma_20":24986.1,"sma_60":24230.55,"sma_120":25164.98},{"date":"2025-05-16","open":28446,"high":28786,"low":27961,"close":28204,"volume":27797,"rsi_14":70.71,"sma_20":25219.3,"sma_60":24278.33,"sma_120":25174.89},{"date":"2025-05-19","open":28205,"high":29029,"low":27719,"close":28010,"volume":24609,"rsi_14":71.62,"sma_20":25425.75,"sma_60":24314.77,"sma_120":25190.52},{"date":"2025-05-20","open":28155,"high":29660,"low":28010,"close":29417,"volume":56788,"rsi_14":75.28,"sma_20":25705.1,"sma_60":24355.25,"sma_120":25223.29},{"date":"2025-05-21","open":29466,"high":33447,"low":26796,"close":26796,"volume":338326,"rsi_14":57.39,"sma_20":25882.45,"sma_60":24364.97,"sma_120":25241.17},{"date":"2025-05-22","open":26748,"high":28544,"low":26699,"close":27184,"volume":85361,"rsi_14":59.32,"sma_20":26047.6,"sma_60":24385.2,"sma_120":25259.2},{"date":"2025-05-23","open":27185,"high":28156,"low":26359,"close":27282,"volume":42959,"rsi_14":63.97,"sma_20":26212.75,"sma_60":24399.77,"sma_120":25283.05},{"date":"2025-05-26","open":26991,"high":27622,"low":26214,"close":26262,"volume":28810,"rsi_14":60.69,"sma_20":26273.45,"sma_60":24402.2,"sma_120":25294.15},{"date":"2025-05-27","open":26214,"high":26262,"low":25776,"close":25922,"volume":14747,"rsi_14":55.8,"sma_20":26331.75,"sma_60":24405.43,"sma_120":25300.87},{"date":"2025-05-28","open":25923,"high":26505,"low":25923,"close":26117,"volume":13444,"rsi_14":53.3,"sma_20":26385.15,"sma_60":24420.82,"sma_120":25306.88},{"date":"2025-05-29","open":25972,"high":27185,"low":25729,"close":26699,"volume":17940,"rsi_14":56.31,"sma_20":26462.85,"sma_60":24453.2,"sma_120":25324.33},{"date":"2025-05-30","open":26796,"high":27136,"low":26456,"close":27136,"volume":14683,"rsi_14":53.81,"sma_20":26567.3,"sma_60":24505.03,"sma_120":25344.27},{"date":"2025-06-02","open":27087,"high":28301,"low":26844,"close":27621,"volume":31491,"rsi_14":57.48,"sma_20":26734.95,"sma_60":24564.15,"sma_120":25379.85},{"date":"2025-06-04","open":27767,"high":28446,"low":27622,"close":28350,"volume":31203,"rsi_14":54.5,"sma_20":26960.85,"sma_60":24642.68,"sma_120":25428.84},{"date":"2025-06-05","open":28349,"high":28544,"low":27670,"close":28010,"volume":21049,"rsi_14":47.59,"sma_20":27128.45,"sma_60":24713.93,"sma_120":25464.57},{"date":"2025-06-09","open":28252,"high":28834,"low":28106,"close":28544,"volume":18783,"rsi_14":51.81,"sma_20":27283.95,"sma_60":24785.2,"sma_120":25510.16},{"date":"2025-06-10","open":28544,"high":29515,"low":28156,"close":28350,"volume":33137,"rsi_14":51.81,"sma_20":27434.55,"sma_60":24858.88,"sma_120":25557.99},{"date":"2025-06-11","open":28641,"high":29320,"low":27379,"close":29223,"volume":28230,"rsi_14":48.9,"sma_20":27577.9,"sma_60":24945.53,"sma_120":25606.17},{"date":"2025-06-12","open":29223,"high":29223,"low":28641,"close":28641,"volume":15595,"rsi_14":63.57,"sma_20":27706.65,"sma_60":25026.52,"sma_120":25664.94},{"date":"2025-06-13","open":29029,"high":29127,"low":27913,"close":28350,"volume":21892,"rsi_14":58.69,"sma_20":27750.35,"sma_60":25097.77,"sma_120":25682.24},{"date":"2025-06-16","open":28155,"high":32669,"low":27718,"close":31214,"volume":210541,"rsi_14":70.77,"sma_20":27888.85,"sma_60":25217.62,"sma_120":25716.87},{"date":"2025-06-17","open":30874,"high":32523,"low":30291,"close":30874,"volume":88776,"rsi_14":76.24,"sma_20":28022.45,"sma_60":25335.85,"sma_120":25745.17},{"date":"2025-06-18","open":30874,"high":31844,"low":30193,"close":30631,"volume":39235,"rsi_14":77.09,"sma_20":28153.65,"sma_60":25445.17,"sma_120":25766.83},{"date":"2025-06-19","open":31068,"high":31310,"low":30193,"close":30534,"volume":26128,"rsi_14":75.7,"sma_20":28209.55,"sma_60":25556.92,"sma_120":25778.78},{"date":"2025-06-20","open":31068,"high":33204,"low":30679,"close":31311,"volume":111184,"rsi_14":76.24,"sma_20":28435.45,"sma_60":25692.95,"sma_120":25809.57},{"date":"2025-06-23","open":31311,"high":31844,"low":30291,"close":31214,"volume":35589,"rsi_14":74.13,"sma_20":28637.1,"sma_60":25823.32,"sma_120":25849.22},{"date":"2025-06-24","open":31553,"high":32087,"low":31068,"close":32039,"volume":33980,"rsi_14":75.13,"sma_20":28875.2,"sma_60":25970.7,"sma_120":25896.13},{"date":"2025-06-25","open":32039,"high":32282,"low":31456,"close":32136,"volume":33410,"rsi_14":73.21,"sma_20":29169.15,"sma_60":26119.7,"sma_120":25940.77},{"date":"2025-06-26","open":32282,"high":32962,"low":30825,"close":31408,"volume":26683,"rsi_14":69.88,"sma_20":29443.65,"sma_60":26256.55,"sma_120":25963.09},{"date":"2025-06-27","open":30922,"high":31748,"low":29757,"close":30097,"volume":37602,"rsi_14":58.33,"sma_20":29642.85,"sma_60":26379.62,"sma_120":25969.85},{"date":"2025-06-30","open":30097,"high":30631,"low":29611,"close":29806,"volume":16923,"rsi_14":57.73,"sma_20":29798.35,"sma_60":26510.8,"sma_120":25979.97},{"date":"2025-07-01","open":30340,"high":30389,"low":29660,"close":29757,"volume":20487,"rsi_14":53.1,"sma_20":29929.5,"sma_60":26636.3,"sma_120":25994.95},{"date":"2025-07-02","open":29757,"high":30048,"low":28641,"close":29369,"volume":22558,"rsi_14":54.34,"sma_20":30016.95,"sma_60":26758.58,"sma_120":26009.12},{"date":"2025-07-03","open":29611,"high":29854,"low":29126,"close":29709,"volume":14016,"rsi_14":58.05,"sma_20":30085.0,"sma_60":26880.85,"sma_120":26028.97},{"date":"2025-07-04","open":29709,"high":29709,"low":28787,"close":28883,"volume":14202,"rsi_14":31.82,"sma_20":30128.75,"sma_60":26973.97,"sma_120":26035.85},{"date":"2025-07-07","open":28884,"high":28884,"low":28253,"close":28447,"volume":19575,"rsi_14":31.34,"sma_20":30123.85,"sma_60":27101.9,"sma_120":26037.87},{"date":"2025-07-08","open":28107,"high":28495,"low":28059,"close":28350,"volume":13179,"rsi_14":32.06,"sma_20":30123.85,"sma_60":27211.2,"sma_120":26041.51},{"date":"2025-07-09","open":28349,"high":29127,"low":28204,"close":29078,"volume":15145,"rsi_14":39.58,"sma_20":30116.55,"sma_60":27340.75,"sma_120":26049.2},{"date":"2025-07-10","open":29369,"high":30193,"low":29077,"close":29369,"volume":21397,"rsi_14":35.08,"sma_20":30153.0,"sma_60":27454.93,"sma_120":26062.57},{"date":"2025-07-11","open":29272,"high":29903,"low":29127,"close":29612,"volume":12966,"rsi_14":37.95,"sma_20":30216.15,"sma_60":27565.05,"sma_120":26082.0},{"date":"2025-07-14","open":29611,"high":29709,"low":28787,"close":29466,"volume":14311,"rsi_14":28.45,"sma_20":30128.7,"sma_60":27667.88,"sma_120":26105.48},{"date":"2025-07-15","open":29467,"high":30097,"low":28981,"close":29272,"volume":8880,"rsi_14":26.4,"sma_20":30048.5,"sma_60":27763.42,"sma_120":26123.29},{"date":"2025-07-16","open":29272,"high":29467,"low":28689,"close":28932,"volume":9205,"rsi_14":28.2,"sma_20":29963.45,"sma_60":27847.62,"sma_120":26137.87},{"date":"2025-07-17","open":28932,"high":29029,"low":28545,"close":29029,"volume":17129,"rsi_14":38.04,"sma_20":29888.1,"sma_60":27934.25,"sma_120":26152.03},{"date":"2025-07-18","open":28980,"high":29369,"low":28834,"close":29369,"volume":6608,"rsi_14":45.16,"sma_20":29790.95,"sma_60":28036.28,"sma_120":26176.73},{"date":"2025-07-21","open":29369,"high":29611,"low":28592,"close":29078,"volume":17153,"rsi_14":42.86,"sma_20":29684.05,"sma_60":28122.92,"sma_120":26176.33},{"date":"2025-07-22","open":29078,"high":29223,"low":28446,"close":28738,"volume":14250,"rsi_14":43.3,"sma_20":29518.85,"sma_60":28202.27,"sma_120":26181.99},{"date":"2025-07-23","open":28738,"high":28787,"low":27816,"close":28350,"volume":15001,"rsi_14":35.71,"sma_20":29329.35,"sma_60":28257.32,"sma_120":26189.28},{"date":"2025-07-24","open":28544,"high":28641,"low":27234,"close":27524,"volume":24112,"rsi_14":35.71,"sma_20":29135.0,"sma_60":28303.47,"sma_120":26195.34},{"date":"2025-07-25","open":29127,"high":29709,"low":27816,"close":28592,"volume":28228,"rsi_14":51.35,"sma_20":29059.7,"sma_60":28362.57,"sma_120":26208.7},{"date":"2025-07-28","open":28107,"high":28544,"low":27670,"close":28252,"volume":23390,"rsi_14":49.14,"sma_20":28981.95,"sma_60":28414.38,"sma_120":26221.66},{"date":"2025-07-29","open":28253,"high":28253,"low":27281,"close":27524,"volume":17240,"rsi_14":36.21,"sma_20":28870.2,"sma_60":28455.67,"sma_120":26245.13},{"date":"2025-07-30","open":27524,"high":28446,"low":27524,"close":28010,"volume":10792,"rsi_14":38.33,"sma_20":28802.15,"sma_60":28518.02,"sma_120":26271.04},{"date":"2025-07-31","open":28252,"high":28252,"low":27330,"close":27670,"volume":20894,"rsi_14":33.61,"sma_20":28700.1,"sma_60":28581.98,"sma_120":26291.28},{"date":"2025-08-01","open":27670,"high":27719,"low":26408,"close":26650,"volume":17620,"rsi_14":29.29,"sma_20":28588.35,"sma_60":28615.18,"sma_120":26300.6},{"date":"2025-08-04","open":26602,"high":27282,"low":26554,"close":26699,"volume":33555,"rsi_14":30.66,"sma_20":28500.9,"sma_60":28636.23,"sma_120":26324.08},{"date":"2025-08-05","open":27767,"high":27767,"low":26554,"close":26845,"volume":29427,"rsi_14":33.84,"sma_20":28425.6,"sma_60":28661.33,"sma_120":26345.53},{"date":"2025-08-06","open":26942,"high":27864,"low":26845,"close":27282,"volume":12016,"rsi_14":37.15,"sma_20":28335.7,"sma_60":28676.72,"sma_120":26369.83},{"date":"2025-08-07","open":27281,"high":28059,"low":26845,"close":27427,"volume":9091,"rsi_14":35.29,"sma_20":28238.5,"sma_60":28699.38,"sma_120":26401.0},{"date":"2025-08-08","open":27670,"high":28252,"low":27330,"close":28058,"volume":18244,"rsi_14":42.66,"sma_20":28160.8,"sma_60":28709.1,"sma_120":26435.01},{"date":"2025-08-11","open":28350,"high":28495,"low":27670,"close":28107,"volume":9197,"rsi_14":45.25,"sma_20":28092.75,"sma_60":28703.43,"sma_120":26466.99},{"date":"2025-08-12","open":28059,"high":28981,"low":27670,"close":28107,"volume":24265,"rsi_14":48.06,"sma_20":28034.45,"sma_60":28701.8,"sma_120":26490.07},{"date":"2025-08-13","open":28155,"high":28641,"low":28010,"close":28495,"volume":14406,"rsi_14":58.34,"sma_20":28012.6,"sma_60":28709.9,"sma_120":26512.33},{"date":"2025-08-14","open":28301,"high":32669,"low":28301,"close":31699,"volume":239602,"rsi_14":69.52,"sma_20":28146.25,"sma_60":28747.97,"sma_120":26551.61},{"date":"2025-08-18","open":31650,"high":37572,"low":31553,"close":35874,"volume":479119,"rsi_14":82.31,"sma_20":28471.75,"sma_60":28899.38,"sma_120":26632.17},{"date":"2025-08-19","open":36020,"high":36360,"low":33009,"close":33058,"volume":121827,"rsi_14":69.93,"sma_20":28670.95,"sma_60":28997.37,"sma_120":26691.28},{"date":"2025-08-20","open":32233,"high":33058,"low":30971,"close":31456,"volume":77189,"rsi_14":61.49,"sma_20":28807.0,"sma_60":29067.02,"sma_120":26733.39},{"date":"2025-08-21","open":31505,"high":32330,"low":30583,"close":31019,"volume":50917,"rsi_14":61.09,"sma_20":28940.6,"sma_60":29146.37,"sma_120":26774.28},{"date":"2025-08-22","open":31359,"high":35292,"low":31068,"close":33495,"volume":141452,"rsi_14":70.67,"sma_20":29239.4,"sma_60":29272.68,"sma_120":26839.06},{"date":"2025-08-25","open":35048,"high":36310,"low":34174,"close":35777,"volume":104834,"rsi_14":74.16,"sma_20":29598.95,"sma_60":29433.83,"sma_120":26927.33},{"date":"2025-08-26","open":35243,"high":38301,"low":35146,"close":37427,"volume":121185,"rsi_14":76.07,"sma_20":30058.05,"sma_60":29612.78,"sma_120":27032.99},{"date":"2025-08-27","open":38350,"high":41116,"low":37185,"close":37524,"volume":235143,"rsi_14":75.67,"sma_20":30558.5,"sma_60":29786.07,"sma_120":27145.55},{"date":"2025-08-28","open":37039,"high":43446,"low":36942,"close":42767,"volume":337599,"rsi_14":80.62,"sma_20":31297.0,"sma_60":30038.7,"sma_120":27301.42},{"date":"2025-08-29","open":44223,"high":46553,"low":42136,"close":45631,"volume":403859,"rsi_14":82.2,"sma_20":32195.8,"sma_60":30326.97,"sma_120":27484.83},{"date":"2025-09-01","open":45437,"high":45485,"low":40777,"close":43689,"volume":296927,"rsi_14":76.71,"sma_20":33048.45,"sma_60":30588.52,"sma_120":27651.22},{"date":"2025-09-02","open":43690,"high":47088,"low":42573,"close":45049,"volume":259789,"rsi_14":77.74,"sma_20":33966.7,"sma_60":30863.82,"sma_120":27824.51},{"date":"2025-09-03","open":46019,"high":46505,"low":42427,"close":43592,"volume":138098,"rsi_14":73.89,"sma_20":34804.8,"sma_60":31118.08,"sma_120":27988.48},{"date":"2025-09-04","open":43592,"high":43980,"low":41504,"close":42524,"volume":110906,"rsi_14":68.37,"sma_20":35567.6,"sma_60":31339.95,"sma_120":28142.74},{"date":"2025-09-05","open":42233,"high":45097,"low":42136,"close":44709,"volume":114675,"rsi_14":66.08,"sma_20":36432.4,"sma_60":31607.97,"sma_120":28317.24},{"date":"2025-09-08","open":44709,"high":46893,"low":44369,"close":46408,"volume":104348,"rsi_14":75.32,"sma_20":37350.6,"sma_60":31909.18,"sma_120":28503.47},{"date":"2025-09-09","open":46407,"high":46747,"low":43690,"close":45291,"volume":89516,"rsi_14":76.74,"sma_20":38210.55,"sma_60":32144.0,"sma_120":28680.81},{"date":"2025-09-10","open":47864,"high":50485,"low":47281,"close":49515,"volume":354776,"rsi_14":81.18,"sma_20":39281.85,"sma_60":32454.93,"sma_120":28895.39},{"date":"2025-09-11","open":50971,"high":51262,"low":48495,"close":49126,"volume":230197,"rsi_14":78.35,"sma_20":40314.25,"sma_60":32763.43,"sma_120":29104.3},{"date":"2025-09-12","open":49806,"high":51457,"low":49127,"close":51068,"volume":193575,"rsi_14":78.08,"sma_20":41283.45,"sma_60":33105.93,"sma_120":29331.42},{"date":"2025-09-15","open":51166,"high":52524,"low":49612,"close":51456,"volume":128402,"rsi_14":77.01,"sma_20":42063.2,"sma_60":33441.97,"sma_120":29567.46},{"date":"2025-09-16","open":51456,"high":51699,"low":48737,"close":49515,"volume":143227,"rsi_14":71.55,"sma_20":42886.7,"sma_60":33747.23,"sma_120":29785.28},{"date":"2025-09-17","open":50001,"high":52136,"low":48544,"close":48641,"volume":159232,"rsi_14":62.53,"sma_20":43746.6,"sma_60":34024.15,"sma_120":29997.42},{"date":"2025-09-18","open":50332,"high":55579,"low":49846,"close":53830,"volume":332090,"rsi_14":65.85,"sma_20":44885.9,"sma_60":34385.28,"sma_120":30252.49},{"date":"2025-09-19","open":53927,"high":53927,"low":51304,"close":51498,"volume":118773,"rsi_14":64.87,"sma_20":45784.7,"sma_60":34719.7,"sma_120":30488.12},{"date":"2025-09-22","open":51650,"high":52331,"low":50388,"close":51650,"volume":88240,"rsi_14":63.23,"sma_20":46579.0,"sma_60":35079.22,"sma_120":30729.42},{"date":"2025-09-23","open":52038,"high":62233,"low":51650,"close":56408,"volume":766026,"rsi_14":72.68,"sma_20":47528.85,"sma_60":35522.95,"sma_120":31016.88},{"date":"2025-09-24","open":55340,"high":56117,"low":52233,"close":53204,"volume":193632,"rsi_14":67.57,"sma_20":48313.45,"sma_60":35914.05,"sma_120":31275.17},{"date":"2025-09-25","open":53204,"high":53204,"low":43835,"close":44078,"volume":615788,"rsi_14":49.15,"sma_20":48379.0,"sma_60":36159.38,"sma_120":31458.98},{"date":"2025-09-26","open":44126,"high":45242,"low":43252,"close":43641,"volume":165075,"rsi_14":46.16,"sma_20":48279.4,"sma_60":36391.77,"sma_120":31636.31},{"date":"2025-09-29","open":43932,"high":46893,"low":43107,"close":46214,"volume":122415,"rsi_14":51.23,"sma_20":48405.7,"sma_60":36680.83,"sma_120":31827.4},{"date":"2025-09-30","open":47378,"high":48835,"low":46505,"close":47282,"volume":113181,"rsi_14":46.75,"sma_20":48517.45,"sma_60":36995.02,"sma_120":32048.46},{"date":"2025-10-01","open":50777,"high":55048,"low":50097,"close":52621,"volume":386482,"rsi_14":54.44,"sma_20":48969.25,"sma_60":37399.88,"sma_120":32305.54},{"date":"2025-10-02","open":54758,"high":54855,"low":49223,"close":49709,"volume":144283,"rsi_14":48.31,"sma_20":49328.75,"sma_60":37744.02,"sma_120":32542.38},{"date":"2025-10-10","open":50194,"high":50291,"low":47088,"close":47864,"volume":153579,"rsi_14":45.7,"sma_20":49486.65,"sma_60":38052.52,"sma_120":32753.72},{"date":"2025-10-13","open":47185,"high":48350,"low":45728,"close":47379,"volume":80486,"rsi_14":47.35,"sma_20":49535.25,"sma_60":38348.88,"sma_120":32956.97},{"date":"2025-10-14","open":52718,"high":54466,"low":46213,"close":47864,"volume":304669,"rsi_14":49.03,"sma_20":49664.0,"sma_60":38655.77,"sma_120":33161.82},{"date":"2025-10-15","open":47864,"high":53593,"low":47864,"close":52136,"volume":218357,"rsi_14":47.89,"sma_20":49795.15,"sma_60":39037.15,"sma_120":33400.28},{"date":"2025-10-16","open":51748,"high":53496,"low":50680,"close":52039,"volume":109484,"rsi_14":50.79,"sma_20":49940.9,"sma_60":39422.58,"sma_120":33635.1},{"date":"2025-10-17","open":51942,"high":52524,"low":49903,"close":50291,"volume":112956,"rsi_14":48.23,"sma_20":49902.05,"sma_60":39777.25,"sma_120":33855.75},{"date":"2025-10-20","open":50292,"high":51166,"low":46845,"close":47573,"volume":177463,"rsi_14":37.83,"sma_20":49707.7,"sma_60":40080.88,"sma_120":34058.58},{"date":"2025-10-21","open":48058,"high":48107,"low":45097,"close":45631,"volume":157292,"rsi_14":39.2,"sma_20":49513.35,"sma_60":40357.0,"sma_120":34239.96},{"date":"2025-10-22","open":45971,"high":46407,"low":44660,"close":46214,"volume":51337,"rsi_14":54.03,"sma_20":49391.9,"sma_60":40648.5,"sma_120":34425.38},{"date":"2025-10-23","open":46214,"high":50388,"low":44952,"close":48301,"volume":231481,"rsi_14":58.28,"sma_20":49117.4,"sma_60":40981.3,"sma_120":34619.31},{"date":"2025-10-24","open":48835,"high":48835,"low":45388,"close":46214,"volume":144632,"rsi_14":50.0,"sma_20":48855.05,"sma_60":41293.05,"sma_120":34798.26},{"date":"2025-10-27","open":46408,"high":51456,"low":46408,"close":50971,"volume":272055,"rsi_14":55.88,"sma_20":48821.05,"sma_60":41666.33,"sma_120":35014.45},{"date":"2025-10-28","open":50971,"high":59029,"low":49320,"close":57379,"volume":513369,"rsi_14":57.34,"sma_20":48869.6,"sma_60":42152.17,"sma_120":35283.28},{"date":"2025-10-29","open":59321,"high":60486,"low":56020,"close":60291,"volume":486185,"rsi_14":66.32,"sma_20":49224.25,"sma_60":42698.73,"sma_120":35577.2},{"date":"2025-10-30","open":59514,"high":62233,"low":54660,"close":55243,"volume":368658,"rsi_14":60.36,"sma_20":49783.0,"sma_60":43153.0,"sma_120":35835.51},{"date":"2025-10-31","open":54660,"high":55630,"low":53203,"close":53495,"volume":208405,"rsi_14":58.29,"sma_20":50276.15,"sma_60":43583.78,"sma_120":36082.88},{"date":"2025-11-03","open":53980,"high":56213,"low":52428,"close":53786,"volume":131788,"rsi_14":58.07,"sma_20":50655.1,"sma_60":44036.42,"sma_120":36325.8},{"date":"2025-11-04","open":54951,"high":57185,"low":54175,"close":56117,"volume":174307,"rsi_14":55.73,"sma_20":51097.2,"sma_60":44527.12,"sma_120":36581.68},{"date":"2025-11-05","open":54563,"high":55145,"low":50583,"close":53689,"volume":148002,"rsi_14":52.23,"sma_20":51150.65,"sma_60":44974.9,"sma_120":36818.12},{"date":"2025-11-06","open":55825,"high":57767,"low":51748,"close":52913,"volume":130856,"rsi_14":53.63,"sma_20":51311.0,"sma_60":45402.45,"sma_120":37039.58},{"date":"2025-11-07","open":51553,"high":54368,"low":51067,"close":51748,"volume":73046,"rsi_14":56.04,"sma_20":51505.35,"sma_60":45808.13,"sma_120":37253.76},{"date":"2025-11-10","open":52428,"high":53398,"low":50485,"close":53204,"volume":60623,"rsi_14":61.11,"sma_20":51796.85,"sma_60":46227.57,"sma_120":37468.33},{"date":"2025-11-11","open":53884,"high":53884,"low":50001,"close":51553,"volume":136825,"rsi_14":57.6,"sma_20":51981.45,"sma_60":46618.67,"sma_120":37661.05},{"date":"2025-11-12","open":50970,"high":51845,"low":49029,"close":50097,"volume":99696,"rsi_14":52.6,"sma_20":51879.45,"sma_60":46985.48,"sma_120":37843.64},{"date":"2025-11-13","open":50098,"high":50971,"low":48738,"close":49903,"volume":89890,"rsi_14":55.65,"sma_20":51772.55,"sma_60":47342.57,"sma_120":38026.23},{"date":"2025-11-14","open":46602,"high":48398,"low":43204,"close":43981,"volume":344243,"rsi_14":39.65,"sma_20":51456.75,"sma_60":47547.42,"sma_120":38147.69},{"date":"2025-11-17","open":44951,"high":51262,"low":44951,"close":50777,"volume":247071,"rsi_14":40.34,"sma_20":51617.1,"sma_60":47796.0,"sma_120":38347.69},{"date":"2025-11-18","open":50777,"high":51165,"low":48253,"close":49029,"volume":123571,"rsi_14":32.94,"sma_20":51787.15,"sma_60":48062.4,"sma_120":38529.88},{"date":"2025-11-19","open":48155,"high":51360,"low":48155,"close":49223,"volume":67344,"rsi_14":39.31,"sma_20":51937.75,"sma_60":48358.75,"sma_120":38712.88},{"date":"2025-11-20","open":51165,"high":55630,"low":50970,"close":55243,"volume":342100,"rsi_14":52.69,"sma_20":52285.15,"sma_60":48762.82,"sma_120":38954.59},{"date":"2025-11-21","open":52428,"high":52913,"low":50680,"close":51553,"volume":163606,"rsi_14":46.88,"sma_20":52552.35,"sma_60":49064.03,"sma_120":39168.36},{"date":"2025-11-24","open":52232,"high":58156,"low":48543,"close":57184,"volume":323341,"rsi_14":51.36,"sma_20":52863.3,"sma_60":49421.12,"sma_120":39427.47},{"date":"2025-11-25","open":58155,"high":61650,"low":54757,"close":61650,"volume":354776,"rsi_14":59.67,"sma_20":53077.1,"sma_60":49825.18,"sma_120":39718.98},{"date":"2025-11-26","open":60388,"high":60486,"low":56020,"close":56893,"volume":194096,"rsi_14":54.41,"sma_20":52907.05,"sma_60":50148.25,"sma_120":39967.16},{"date":"2025-11-27","open":57573,"high":58058,"low":54757,"close":57184,"volume":141853,"rsi_14":56.14,"sma_20":53004.2,"sma_60":50388.73,"sma_120":40213.72},{"date":"2025-11-28","open":56991,"high":58350,"low":56116,"close":58350,"volume":81579,"rsi_14":55.85,"sma_20":53247.1,"sma_60":50600.88,"sma_120":40463.93},{"date":"2025-12-01","open":58641,"high":62039,"low":56991,"close":60971,"volume":204541,"rsi_14":60.47,"sma_20":53606.6,"sma_60":50889.13,"sma_120":40738.82},{"date":"2025-12-02","open":60680,"high":65534,"low":59223,"close":63010,"volume":452968,"rsi_14":64.18,"sma_20":53951.55,"sma_60":51188.73,"sma_120":41026.28},{"date":"2025-12-03","open":65146,"high":77282,"low":63204,"close":75243,"volume":769296,"rsi_14":72.01,"sma_20":55030.1,"sma_60":51716.67,"sma_120":41417.38},{"date":"2025-12-04","open":74078,"high":76894,"low":72039,"close":75922,"volume":211953,"rsi_14":80.52,"sma_20":56181.5,"sma_60":52273.75,"sma_120":41806.85},{"date":"2025-12-05","open":77670,"high":79223,"low":73981,"close":75728,"volume":101358,"rsi_14":77.28,"sma_20":57381.5,"sma_60":52791.17,"sma_120":42199.57},{"date":"2025-12-08","open":75728,"high":75728,"low":69806,"close":70971,"volume":147847,"rsi_14":72.51,"sma_20":58270.6,"sma_60":53200.9,"sma_120":42555.04},{"date":"2025-12-09","open":69418,"high":71748,"low":64951,"close":70777,"volume":178239,"rsi_14":72.11,"sma_20":59232.55,"sma_60":53626.0,"sma_120":42885.0},{"date":"2025-12-10","open":71553,"high":76601,"low":70000,"close":72718,"volume":138803,"rsi_14":69.56,"sma_20":60364.55,"sma_60":54013.05,"sma_120":43233.99},{"date":"2025-12-11","open":71359,"high":81165,"low":67670,"close":75728,"volume":468620,"rsi_14":77.48,"sma_20":61656.9,"sma_60":54456.78,"sma_120":43610.11},{"date":"2025-12-12","open":75728,"high":79612,"low":74175,"close":77670,"volume":152865,"rsi_14":75.42,"sma_20":63342.75,"sma_60":54900.52,"sma_120":44003.22},{"date":"2025-12-15","open":74563,"high":74563,"low":69127,"close":70680,"volume":205127,"rsi_14":60.54,"sma_20":64338.7,"sma_60":55221.17,"sma_120":44331.57},{"date":"2025-12-16","open":70679,"high":70776,"low":66116,"close":69223,"volume":177902,"rsi_14":65.6,"sma_20":65349.25,"sma_60":55549.92,"sma_120":44648.57},{"date":"2025-12-17","open":70874,"high":72913,"low":69224,"close":70097,"volume":87899,"rsi_14":66.1,"sma_20":66393.8,"sma_60":55907.82,"sma_120":44965.98},{"date":"2025-12-18","open":69028,"high":69903,"low":66019,"close":68544,"volume":105624,"rsi_14":62.59,"sma_20":67059.4,"sma_60":56153.98,"sma_120":45269.63},{"date":"2025-12-19","open":70000,"high":74369,"low":69417,"close":71650,"volume":161249,"rsi_14":63.03,"sma_20":68065.1,"sma_60":56490.83,"sma_120":45605.27},{"date":"2025-12-22","open":72524,"high":75534,"low":70776,"close":71748,"volume":186127,"rsi_14":61.19,"sma_20":68793.85,"sma_60":56826.07,"sma_120":45952.64},{"date":"2025-12-23","open":71748,"high":71748,"low":66602,"close":66699,"volume":133028,"rsi_14":36.58,"sma_20":69046.45,"sma_60":56997.72,"sma_120":46260.33},{"date":"2025-12-24","open":66698,"high":69514,"low":64368,"close":68641,"volume":147807,"rsi_14":39.0,"sma_20":69634.35,"sma_60":57255.22,"sma_120":46584.63},{"date":"2025-12-26","open":68641,"high":69903,"low":66407,"close":68544,"volume":88341,"rsi_14":39.12,"sma_20":70202.8,"sma_60":57663.33,"sma_120":46911.36},{"date":"2025-12-29","open":68900,"high":69200,"low":64000,"close":66200,"volume":180947,"rsi_14":42.13,"sma_20":70592.95,"sma_60":58038.73,"sma_120":47215.25},{"date":"2025-12-30","open":66200,"high":73200,"low":65700,"close":71900,"volume":170650,"rsi_14":51.47,"sma_20":71136.95,"sma_60":58466.22,"sma_120":47573.53},{"date":"2026-01-02","open":72400,"high":79800,"low":72400,"close":78900,"volume":212992,"rsi_14":57.42,"sma_20":71928.9,"sma_60":58992.55,"sma_120":47993.78},{"date":"2026-01-05","open":81500,"high":89300,"low":80400,"close":88700,"volume":276161,"rsi_14":63.44,"sma_20":72598.7,"sma_60":59593.15,"sma_120":48496.52},{"date":"2026-01-06","open":86700,"high":90850,"low":83100,"close":88000,"volume":86497,"rsi_14":60.97,"sma_20":73199.5,"sma_60":60230.67,"sma_120":48987.34},{"date":"2026-01-07","open":87400,"high":88200,"low":84000,"close":85700,"volume":101469,"rsi_14":67.78,"sma_20":73695.0,"sma_60":60860.62,"sma_120":49456.57},{"date":"2026-01-08","open":90300,"high":92200,"low":81300,"close":83200,"volume":157048,"rsi_14":66.14,"sma_20":74303.55,"sma_60":61457.0,"sma_120":49902.94},{"date":"2026-01-09","open":87000,"high":88800,"low":80400,"close":81300,"volume":169920,"rsi_14":62.62,"sma_20":74826.85,"sma_60":62013.62,"sma_120":50334.69},{"date":"2026-01-12","open":86000,"high":87700,"low":84500,"close":86600,"volume":130074,"rsi_14":68.79,"sma_20":75517.95,"sma_60":62587.32,"sma_120":50812.23},{"date":"2026-01-13","open":87700,"high":92500,"low":85100,"close":91500,"volume":160151,"rsi_14":69.91,"sma_20":76303.45,"sma_60":63244.3,"sma_120":51333.44},{"date":"2026-01-14","open":91200,"high":94400,"low":87400,"close":89200,"volume":179148,"rsi_14":66.76,"sma_20":76876.8,"sma_60":63892.1,"sma_120":51834.68},{"date":"2026-01-15","open":89800,"high":90400,"low":86300,"close":87300,"volume":75135,"rsi_14":71.08,"sma_20":77704.95,"sma_60":64553.58,"sma_120":52317.23},{"date":"2026-01-16","open":88800,"high":89500,"low":85000,"close":86100,"volume":95174,"rsi_14":68.27,"sma_20":79343.25,"sma_60":65891.6,"sma_120":52792.22},{"date":"2026-01-19","open":87800,"high":87800,"low":85000,"close":85600,"volume":69086,"rsi_14":71.09,"sma_20":80193.25,"sma_60":66512.6,"sma_120":53265.88},{"date":"2026-01-20","open":85500,"high":88800,"low":82000,"close":87500,"volume":86596,"rsi_14":68.48,"sma_20":80982.8,"sma_60":67200.08,"sma_120":53758.62},{"date":"2026-01-21","open":87000,"high":88600,"low":82500,"close":86100,"volume":120729,"rsi_14":59.84,"sma_20":81697.5,"sma_60":67784.88,"sma_120":54246.57},{"date":"2026-01-22","open":85500,"high":91800,"low":83300,"close":90900,"volume":120744,"rsi_14":53.48,"sma_20":82904.85,"sma_60":68342.8,"sma_120":54765.61},{"date":"2026-01-23","open":90000,"high":90100,"low":84500,"close":85700,"volume":120808,"rsi_14":46.81,"sma_20":83755.0,"sma_60":68765.47,"sma_120":55244.15},{"date":"2026-01-26","open":85600,"high":85900,"low":82600,"close":84900,"volume":184738,"rsi_14":48.84,"sma_20":84570.0,"sma_60":69259.0,"sma_120":55722.1},{"date":"2026-01-27","open":84700,"high":89900,"low":84300,"close":89600,"volume":113915,"rsi_14":58.7,"sma_20":85740.0,"sma_60":69860.02,"sma_120":56235.17},{"date":"2026-01-28","open":94600,"high":101600,"low":94400,"close":99100,"volume":259322,"rsi_14":70.05,"sma_20":87100.0,"sma_60":70614.52,"sma_120":56830.23},{"date":"2026-01-29","open":101000,"high":102200,"low":94500,"close":100000,"volume":123295,"rsi_14":66.75,"sma_20":88155.0,"sma_60":71345.15,"sma_120":57441.3},{"date":"2026-01-30","open":98500,"high":99900,"low":94400,"close":95200,"volume":118910,"rsi_14":54.64,"sma_20":88480.0,"sma_60":72036.27,"sma_120":58011.97},{"date":"2026-02-02","open":92300,"high":108300,"low":90900,"close":98200,"volume":262611,"rsi_14":61.08,"sma_20":88990.0,"sma_60":72790.33,"sma_120":58606.42},{"date":"2026-02-03","open":103400,"high":116700,"low":100600,"close":113900,"volume":282733,"rsi_14":74.45,"sma_20":90400.0,"sma_60":73825.5,"sma_120":59328.06},{"date":"2026-02-04","open":114500,"high":118000,"low":112000,"close":115600,"volume":79941,"rsi_14":76.87,"sma_20":92020.0,"sma_60":74317.17,"sma_120":60062.65},{"date":"2026-02-05","open":109000,"high":112000,"low":106300,"close":107700,"volume":119239,"rsi_14":67.2,"sma_20":93340.0,"sma_60":75224.72,"sma_120":60726.14},{"date":"2026-02-06","open":107600,"high":117900,"low":101500,"close":113300,"volume":261995,"rsi_14":70.4,"sma_20":94675.0,"sma_60":76253.13,"sma_120":61435.9},{"date":"2026-02-09","open":118600,"high":118700,"low":109000,"close":117200,"volume":115213,"rsi_14":71.24,"sma_20":95960.0,"sma_60":77370.83,"sma_120":62178.16},{"date":"2026-02-10","open":118900,"high":122100,"low":113700,"close":117000,"volume":272921,"rsi_14":72.49,"sma_20":97350.0,"sma_60":78488.45,"sma_120":62915.51},{"date":"2026-02-11","open":114600,"high":124000,"low":111800,"close":118300,"volume":95272,"rsi_14":71.01,"sma_20":98900.0,"sma_60":79726.52,"sma_120":63636.97},{"date":"2026-02-12","open":118400,"high":119800,"low":114600,"close":115400,"volume":66715,"rsi_14":73.61,"sma_20":100365.0,"sma_60":80802.88,"sma_120":64299.44},{"date":"2026-02-13","open":111500,"high":114900,"low":105700,"close":111800,"volume":123596,"rsi_14":70.47,"sma_20":101650.0,"sma_60":81848.4,"sma_120":64955.4},{"date":"2026-02-19","open":112700,"high":116300,"low":110200,"close":115000,"volume":64070,"rsi_14":69.78,"sma_20":103120.0,"sma_60":82944.02,"sma_120":65651.38},{"date":"2026-02-20","open":114000,"high":116500,"low":110000,"close":112100,"volume":106221,"rsi_14":61.28,"sma_20":104350.0,"sma_60":83890.88,"sma_120":66326.85},{"date":"2026-02-23","open":112000,"high":114200,"low":109000,"close":113400,"volume":74524,"rsi_14":61.55,"sma_20":105715.0,"sma_60":84920.97,"sma_120":66992.5},{"date":"2026-02-24","open":115300,"high":125900,"low":113000,"close":122300,"volume":169729,"rsi_14":71.82,"sma_20":107285.0,"sma_60":86005.45,"sma_120":67713.28},{"date":"2026-02-25","open":124800,"high":124800,"low":114500,"close":119000,"volume":164839,"rsi_14":66.67,"sma_20":108950.0,"sma_60":86960.43,"sma_120":68392.81},{"date":"2026-02-26","open":122300,"high":127400,"low":121250,"close":124900,"volume":115972,"rsi_14":60.46,"sma_20":110950.0,"sma_60":88574.27,"sma_120":69481.5},{"date":"2026-02-27","open":121100,"high":128600,"low":120900,"close":123600,"volume":79795,"rsi_14":57.66,"sma_20":112650.0,"sma_60":89199.27,"sma_120":69794.0},{"date":"2026-03-03","open":125700,"high":137700,"low":123500,"close":126900,"volume":147948,"rsi_14":70.17,"sma_20":114040.0,"sma_60":90340.98,"sma_120":70470.93},{"date":"2026-03-04","open":120700,"high":121700,"low":101100,"close":105200,"volume":154404,"rsi_14":43.64,"sma_20":114300.0,"sma_60":91077.32,"sma_120":70983.23},{"date":"2026-03-05","open":119800,"high":125000,"low":115500,"close":121000,"volume":101020,"rsi_14":52.51,"sma_20":115590.0,"sma_60":92042.97,"sma_120":71615.85},{"date":"2026-03-06","open":118000,"high":136200,"low":117700,"close":134600,"volume":155957,"rsi_14":59.89,"sma_20":117410.0,"sma_60":93031.23,"sma_120":72373.95},{"date":"2026-03-09","open":125100,"high":128800,"low":119500,"close":125000,"volume":126231,"rsi_14":53.44,"sma_20":117965.0,"sma_60":93848.17,"sma_120":73060.96},{"date":"2026-03-10","open":134900,"high":137700,"low":128000,"close":134100,"volume":156337,"rsi_14":59.03,"sma_20":118890.0,"sma_60":94820.0,"sma_120":73805.58},{"date":"2026-03-11","open":137300,"high":160000,"low":134300,"close":147500,"volume":263712,"rsi_14":65.75,"sma_20":120880.0,"sma_60":96094.52,"sma_120":74647.71},{"date":"2026-03-12","open":144400,"high":148600,"low":139500,"close":144500,"volume":106565,"rsi_14":63.04,"sma_20":122440.0,"sma_60":97322.28,"sma_120":75474.14},{"date":"2026-03-13","open":148100,"high":156900,"low":144700,"close":151300,"volume":137882,"rsi_14":66.75,"sma_20":124145.0,"sma_60":98630.98,"sma_120":76322.02},{"date":"2026-03-16","open":149900,"high":149900,"low":135000,"close":138500,"volume":206288,"rsi_14":59.77,"sma_20":125220.0,"sma_60":99815.6,"sma_120":77358.06},{"date":"2026-03-17","open":143000,"high":143000,"low":130000,"close":130900,"volume":135642,"rsi_14":53.38,"sma_20":125850.0,"sma_60":100562.27,"sma_120":77731.39},{"date":"2026-03-18","open":131900,"high":139600,"low":131900,"close":135600,"volume":79986,"rsi_14":56.45,"sma_20":126860.0,"sma_60":101643.32,"sma_120":78432.24},{"date":"2026-03-19","open":133800,"high":141400,"low":130000,"close":139400,"volume":120274,"rsi_14":55.73,"sma_20":128240.0,"sma_60":102811.98,"sma_120":79180.95},{"date":"2026-03-20","open":141200,"high":149700,"low":141200,"close":143700,"volume":82346,"rsi_14":57.76,"sma_20":129675.0,"sma_60":104037.75,"sma_120":79972.78},{"date":"2026-03-23","open":137300,"high":137300,"low":130000,"close":132600,"volume":90386,"rsi_14":52.08,"sma_20":130700.0,"sma_60":105104.42,"sma_120":80629.2},{"date":"2026-03-24","open":138000,"high":138100,"low":112000,"close":122500,"volume":267523,"rsi_14":56.88,"sma_20":131155.0,"sma_60":105950.93,"sma_120":81220.88},{"date":"2026-03-25","open":123100,"high":126100,"low":111800,"close":116600,"volume":196408,"rsi_14":48.1,"sma_20":130870.0,"sma_60":106697.5,"sma_120":81761.78},{"date":"2026-03-26","open":116600,"high":125000,"low":114000,"close":121200,"volume":111931,"rsi_14":43.73,"sma_20":130980.0,"sma_60":107604.95,"sma_120":82301.33},{"date":"2026-03-27","open":117300,"high":121600,"low":112700,"close":121100,"volume":68403,"rsi_14":48.0,"sma_20":130790.0,"sma_60":108478.33,"sma_120":82866.77},{"date":"2026-03-30","open":112200,"high":114300,"low":106600,"close":111100,"volume":79054,"rsi_14":38.29,"sma_20":130165.0,"sma_60":109186.67,"sma_120":83425.0},{"date":"2026-03-31","open":105700,"high":120000,"low":105700,"close":115100,"volume":136256,"rsi_14":31.76,"sma_20":129575.0,"sma_60":110001.67,"sma_120":84020.2},{"date":"2026-04-01","open":121911,"high":124329,"low":117478,"close":120400,"volume":100092,"rsi_14":36.14,"sma_20":130290.0,"sma_60":110795.0,"sma_120":84630.61},{"date":"2026-04-02","open":123000,"high":125500,"low":113000,"close":116700,"volume":95376,"rsi_14":29.93,"sma_20":130075.0,"sma_60":111425.0,"sma_120":85208.77},{"date":"2026-04-03","open":120100,"high":121600,"low":115200,"close":119000,"volume":70344,"rsi_14":37.12,"sma_20":129295.0,"sma_60":111930.0,"sma_120":85761.57},{"date":"2026-04-06","open":121000,"high":122800,"low":115300,"close":117200,"volume":44720,"rsi_14":40.2,"sma_20":128905.0,"sma_60":112416.67,"sma_120":86323.67},{"date":"2026-04-07","open":117800,"high":118700,"low":101300,"close":103300,"volume":187252,"rsi_14":29.58,"sma_20":127365.0,"sma_60":112710.0,"sma_120":86785.31},{"date":"2026-04-08","open":108800,"high":109000,"low":91500,"close":100900,"volume":405305,"rsi_14":25.23,"sma_20":125035.0,"sma_60":113005.0,"sma_120":87231.0},{"date":"2026-04-09","open":102100,"high":102200,"low":93300,"close":96400,"volume":150278,"rsi_14":19.64,"sma_20":122630.0,"sma_60":113256.67,"sma_120":87635.14},{"date":"2026-04-10","open":101600,"high":108000,"low":99900,"close":104700,"volume":172081,"rsi_14":31.42,"sma_20":120300.0,"sma_60":113558.33,"sma_120":88072.82},{"date":"2026-04-13","open":106700,"high":117900,"low":105100,"close":116200,"volume":171116,"rsi_14":45.88,"sma_20":119185.0,"sma_60":113970.0,"sma_120":88607.15},{"date":"2026-04-14","open":129800,"high":140500,"low":126000,"close":133300,"volume":451092,"rsi_14":59.52,"sma_20":119305.0,"sma_60":114705.0,"sma_120":89298.55},{"date":"2026-04-15","open":140200,"high":141000,"low":130000,"close":133000,"volume":179428,"rsi_14":57.07,"sma_20":119175.0,"sma_60":115466.67,"sma_120":90010.12},{"date":"2026-04-16","open":131900,"high":131900,"low":125100,"close":127100,"volume":112073,"rsi_14":53.36,"sma_20":118560.0,"sma_60":116150.0,"sma_120":90688.73},{"date":"2026-04-17","open":127700,"high":130200,"low":122800,"close":124900,"volume":73388,"rsi_14":58.48,"sma_20":117620.0,"sma_60":116805.0,"sma_120":91344.13},{"date":"2026-04-20","open":123000,"high":125300,"low":120900,"close":123900,"volume":61677,"rsi_14":55.61,"sma_20":117185.0,"sma_60":117411.67,"sma_120":91973.8},{"date":"2026-04-21","open":126500,"high":134900,"low":124000,"close":134200,"volume":191451,"rsi_14":58.72,"sma_20":117770.0,"sma_60":118213.33,"sma_120":92706.71},{"date":"2026-04-22","open":133100,"high":143600,"low":132700,"close":142600,"volume":179790,"rsi_14":64.4,"sma_20":119070.0,"sma_60":119075.0,"sma_120":93469.94},{"date":"2026-04-23","open":147300,"high":147600,"low":132000,"close":134300,"volume":138424,"rsi_14":57.98,"sma_20":119725.0,"sma_60":119885.0,"sma_120":94110.57},{"date":"2026-04-24","open":137800,"high":138000,"low":131700,"close":133000,"volume":125204,"rsi_14":58.28,"sma_20":120320.0,"sma_60":120686.67,"sma_120":94716.07},{"date":"2026-04-27","open":134500,"high":134500,"low":123600,"close":132000,"volume":112035,"rsi_14":67.39,"sma_20":121365.0,"sma_60":121393.33,"sma_120":95355.33},{"date":"2026-04-28","open":140000,"high":146800,"low":136800,"close":141100,"volume":203909,"rsi_14":72.53,"sma_20":122665.0,"sma_60":122093.33,"sma_120":96085.01},{"date":"2026-04-29","open":151700,"high":183400,"low":149600,"close":183400,"volume":748046,"rsi_14":84.25,"sma_20":125860.0,"sma_60":123483.33,"sma_120":97414.24},{"date":"2026-04-30","open":178300,"high":180400,"low":169300,"close":175600,"volume":310002,"rsi_14":71.6,"sma_20":134980.0,"sma_60":120175.0,"sma_120":125589.17},{"date":"2026-05-04","open":179700,"high":187400,"low":169000,"close":184700,"volume":226232,"rsi_14":77.6,"sma_20":132090.0,"sma_60":126265.0,"sma_120":99251.47},{"date":"2026-05-06","open":182400,"high":204500,"low":170100,"close":193600,"volume":300116,"rsi_14":76.01,"sma_20":135910.0,"sma_60":127593.33,"sma_120":100423.5},{"date":"2026-05-07","open":188300,"high":192800,"low":179900,"close":189800,"volume":163209,"rsi_14":73.79,"sma_20":140235.0,"sma_60":128830.0,"sma_120":101573.58},{"date":"2026-05-08","open":180400,"high":189600,"low":177100,"close":182200,"volume":156131,"rsi_14":72.75,"sma_20":144300.0,"sma_60":130071.67,"sma_120":102648.19},{"date":"2026-05-11","open":183000,"high":187600,"low":175400,"close":182000,"volume":140213,"rsi_14":73.97,"sma_20":148580.0,"sma_60":131216.67,"sma_120":103734.9},{"date":"2026-05-12","open":186000,"high":186000,"low":165500,"close":173000,"volume":158129,"rsi_14":69.32,"sma_20":151995.0,"sma_60":132146.67,"sma_120":104758.75},{"date":"2026-05-13","open":168600,"high":169600,"low":160100,"close":166200,"volume":160906,"rsi_14":62.94,"sma_20":154495.0,"sma_60":132966.67,"sma_120":105727.56},{"date":"2026-05-14","open":171800,"high":182500,"low":165800,"close":172300,"volume":113529,"rsi_14":62.24,"sma_20":156445.0,"sma_60":133866.67,"sma_120":106796.59},{"date":"2026-05-15","open":170600,"high":171300,"low":152300,"close":155100,"volume":165701,"rsi_14":57.99,"sma_20":157550.0,"sma_60":134528.33,"sma_120":107665.61},{"date":"2026-05-18","open":141100,"high":150900,"low":140000,"close":143100,"volume":167629,"rsi_14":53.58,"sma_20":158350.0,"sma_60":135050.0,"sma_120":108449.2},{"date":"2026-05-19","open":143000,"high":151200,"low":135700,"close":137200,"volume":80683,"rsi_14":51.78,"sma_20":158965.0,"sma_60":135420.0,"sma_120":109182.01},{"date":"2026-05-20","open":135200,"high":146800,"low":127300,"close":144000,"volume":118211,"rsi_14":51.01,"sma_20":159970.0,"sma_60":135951.67,"sma_120":109921.27},{"date":"2026-05-21","open":150500,"high":152700,"low":140100,"close":141900,"volume":113649,"rsi_14":29.91,"sma_20":160355.0,"sma_60":136426.67,"sma_120":110673.82},{"date":"2026-05-22","open":159600,"high":175900,"low":159600,"close":169000,"volume":310230,"rsi_14":47.31,"sma_20":161675.0,"sma_60":137205.0,"sma_120":111605.23},{"date":"2026-05-26","open":177200,"high":183500,"low":167700,"close":170000,"volume":131582,"rsi_14":43.58,"sma_20":163460.0,"sma_60":138055.0,"sma_120":112507.72},{"date":"2026-05-27","open":166000,"high":166800,"low":158000,"close":159900,"volume":121126,"rsi_14":35.44,"sma_20":164805.0,"sma_60":138638.33,"sma_120":113365.73},{"date":"2026-05-28","open":160400,"high":166000,"low":144900,"close":152100,"volume":103609,"rsi_14":34.25,"sma_20":165810.0,"sma_60":139113.33,"sma_120":114156.3},{"date":"2026-05-29","open":154700,"high":159300,"low":146200,"close":149000,"volume":146641,"rsi_14":35.59,"sma_20":166205.0,"sma_60":139481.67,"sma_120":114911.32},{"date":"2026-06-01","open":142000,"high":144100,"low":129400,"close":132900,"volume":322545,"rsi_14":31.27,"sma_20":163680.0,"sma_60":139943.33,"sma_120":115510.32},{"date":"2026-06-02","open":130100,"high":136900,"low":124000,"close":131100,"volume":151931,"rsi_14":33.09,"sma_20":161455.0,"sma_60":140111.67,"sma_120":116077.32},{"date":"2026-06-04","open":129000,"high":133500,"low":126000,"close":126300,"volume":66335,"rsi_14":33.63,"sma_20":158535.0,"sma_60":139973.33,"sma_120":116502.28},{"date":"2026-06-05","open":121500,"high":125000,"low":115900,"close":121600,"volume":51157,"rsi_14":28.96,"sma_20":154935.0,"sma_60":139916.67,"sma_120":116882.42},{"date":"2026-06-08","open":108400,"high":112600,"low":102700,"close":105900,"volume":100584,"rsi_14":29.33,"sma_20":150740.0,"sma_60":139446.67,"sma_120":117133.33},{"date":"2026-06-09","open":106900,"high":109900,"low":97700,"close":104800,"volume":136349,"rsi_14":32.28,"sma_20":146870.0,"sma_60":138735.0,"sma_120":117414.76},{"date":"2026-06-10","open":110300,"high":113800,"low":103100,"close":107300,"volume":133060,"rsi_14":35.72,"sma_20":143135.0,"sma_60":138115.0,"sma_120":117718.64},{"date":"2026-06-11","open":104000,"high":104500,"low":95300,"close":103900,"volume":131673,"rsi_14":30.21,"sma_20":139680.0,"sma_60":137325.0,"sma_120":117977.99},{"date":"2026-06-12","open":111600,"high":112600,"low":103600,"close":105600,"volume":76408,"rsi_14":32.01,"sma_20":136650.0,"sma_60":136776.67,"sma_120":118226.41},{"date":"2026-06-15","open":111000,"high":114800,"low":106300,"close":113900,"volume":104914,"rsi_14":16.44,"sma_20":133730.0,"sma_60":136493.33,"sma_120":118527.8},{"date":"2026-06-16","open":120100,"high":133000,"low":111100,"close":130500,"volume":312310,"rsi_14":29.79,"sma_20":132500.0,"sma_60":136408.33,"sma_120":119025.82},{"date":"2026-06-17","open":131300,"high":132000,"low":120500,"close":124100,"volume":92251,"rsi_14":52.24,"sma_20":124600.0,"sma_60":136575.0,"sma_120":122526.67},{"date":"2026-06-18","open":126400,"high":126400,"low":115000,"close":115800,"volume":91476,"rsi_14":30.79,"sma_20":130480.0,"sma_60":135688.33,"sma_120":119863.04},{"date":"2026-06-19","open":122500,"high":145000,"low":116200,"close":121800,"volume":306852,"rsi_14":36.04,"sma_20":129370.0,"sma_60":135508.33,"sma_120":120306.38},{"date":"2026-06-22","open":110600,"high":113100,"low":103400,"close":106400,"volume":136690,"rsi_14":36.3,"sma_20":127595.0,"sma_60":135240.0,"sma_120":120595.47},{"date":"2026-06-23","open":111500,"high":111700,"low":92000,"close":93100,"volume":144101,"rsi_14":32.44,"sma_20":123800.0,"sma_60":134848.33,"sma_120":120772.92},{"date":"2026-06-24","open":92700,"high":96800,"low":90400,"close":96800,"volume":70579,"rsi_14":36.23,"sma_20":120140.0,"sma_60":134441.67,"sma_120":121023.31},{"date":"2026-06-25","open":99700,"high":103500,"low":91500,"close":92400,"volume":68792,"rsi_14":36.33,"sma_20":116765.0,"sma_60":133963.33,"sma_120":121220.83},{"date":"2026-06-26","open":90700,"high":92000,"low":77200,"close":80200,"volume":216115,"rsi_14":37.56,"sma_20":113170.0,"sma_60":133448.33,"sma_120":121317.5},{"date":"2026-06-29","open":77800,"high":84100,"low":75300,"close":83400,"volume":185630,"rsi_14":39.85,"sma_20":109890.0,"sma_60":132920.0,"sma_120":121460.83},{"date":"2026-06-30","open":87400,"high":87800,"low":80900,"close":82900,"volume":107783,"rsi_14":38.2,"sma_20":107390.0,"sma_60":132310.0,"sma_120":121552.5},{"date":"2026-07-01","open":107700,"high":107700,"low":107700,"close":107700,"volume":15005,"rsi_14":51.52,"sma_20":106220.0,"sma_60":132160.0,"sma_120":121792.5},{"date":"2026-07-02","open":100800,"high":102000,"low":84200,"close":86000,"volume":302707,"rsi_14":43.23,"sma_20":104205.0,"sma_60":131610.0,"sma_120":121770.0},{"date":"2026-07-03","open":87700,"high":87700,"low":73500,"close":84400,"volume":165591,"rsi_14":39.32,"sma_20":102345.0,"sma_60":131063.33,"sma_120":121740.0},{"date":"2026-07-06","open":83700,"high":84400,"low":76200,"close":77500,"volume":77958,"rsi_14":29.36,"sma_20":100925.0,"sma_60":130633.33,"sma_120":121671.67},{"date":"2026-07-07","open":80200,"high":84000,"low":76600,"close":82400,"volume":169295,"rsi_14":33.57,"sma_20":99805.0,"sma_60":130325.0,"sma_120":121665.0},{"date":"2026-07-08","open":77500,"high":82000,"low":70700,"close":70900,"volume":141964,"rsi_14":32.74,"sma_20":97985.0,"sma_60":129900.0,"sma_120":121578.33},{"date":"2026-07-09","open":71700,"high":72300,"low":65600,"close":68400,"volume":168963,"rsi_14":28.91,"sma_20":96210.0,"sma_60":129295.0,"sma_120":121426.67},{"date":"2026-07-10","open":70100,"high":74000,"low":69600,"close":71800,"volume":124226,"rsi_14":34.9,"sma_20":94520.0,"sma_60":128555.0,"sma_120":121262.5},{"date":"2026-07-13","open":71600,"high":75800,"low":67000,"close":68900,"volume":184520,"rsi_14":38.39,"sma_20":92270.0,"sma_60":127481.67,"sma_120":121093.33},{"date":"2026-07-14","open":67900,"high":67900,"low":57700,"close":62900,"volume":202051,"rsi_14":34.08,"sma_20":88890.0,"sma_60":126313.33,"sma_120":120890.0},{"date":"2026-07-15","open":64500,"high":68800,"low":63300,"close":67700,"volume":156944,"rsi_14":38.45,"sma_20":86070.0,"sma_60":125323.33,"sma_120":120736.67},{"date":"2026-07-16","open":65400,"high":65600,"low":60500,"close":61600,"volume":94807,"rsi_14":40.77,"sma_20":83360.0,"sma_60":124268.33,"sma_120":120536.67},{"date":"2026-07-20","open":59000,"high":60300,"low":55100,"close":55700,"volume":199409,"rsi_14":36.62,"sma_20":80055.0,"sma_60":123131.67,"sma_120":120271.67},{"date":"2026-07-21","open":55200,"high":57000,"low":53100,"close":55800,"volume":104125,"rsi_14":36.86,"sma_20":77525.0,"sma_60":121825.0,"sma_120":120019.17},{"date":"2026-07-22","open":60000,"high":66700,"low":58500,"close":62600,"volume":173761,"rsi_14":23.5,"sma_20":76000.0,"sma_60":120491.67,"sma_120":119783.33},{"date":"2026-07-23","open":63100,"high":69000,"low":61900,"close":69000,"volume":104979,"rsi_14":37.82,"sma_20":74610.0,"sma_60":119403.33,"sma_120":119644.17},{"date":"2026-07-24","open":67700,"high":68800,"low":62100,"close":62200,"volume":93836,"rsi_14":35.2,"sma_20":73100.0,"sma_60":118223.33,"sma_120":119455.0},{"date":"2026-07-27","open":64900,"high":64900,"low":59300,"close":60600,"volume":64424,"rsi_14":37.88,"sma_20":72120.0,"sma_60":117033.33,"sma_120":119213.33},{"date":"2026-07-28","open":56800,"high":58000,"low":51500,"close":51600,"volume":92506,"rsi_14":29.13,"sma_20":70530.0,"sma_60":115541.67,"sma_120":118817.5},{"date":"2026-07-29","open":54600,"high":55000,"low":43200,"close":47250,"volume":148211,"rsi_14":32.26,"sma_20":68747.5,"sma_60":113272.5,"sma_120":118377.92},{"date":"2026-07-30","open":44100,"high":48450,"low":44000,"close":44100,"volume":77045,"rsi_14":31.95,"sma_20":65567.5,"sma_60":111080.83,"sma_120":117952.08},{"date":"2026-07-31","open":50500,"high":57300,"low":49700,"close":56500,"volume":164572,"rsi_14":39.97,"sma_20":64092.5,"sma_60":108944.17,"sma_120":117604.58},{"date":"2026-08-03","open":56900,"high":62800,"low":52800,"close":60300,"volume":107493,"rsi_14":44.43,"sma_20":62887.5,"sma_60":106722.5,"sma_120":117157.92},{"date":"2026-08-04","open":62600,"high":64100,"low":59800,"close":63600,"volume":103643,"rsi_14":50.47,"sma_20":62192.5,"sma_60":104619.17,"sma_120":116724.58},{"date":"2026-08-05","open":66100,"high":72900,"low":63600,"close":71000,"volume":149495,"rsi_14":52.14,"sma_20":61622.5,"sma_60":102765.83,"sma_120":116418.75},{"date":"2026-08-06","open":70700,"high":72300,"low":66500,"close":66500,"volume":88170,"rsi_14":53.25,"sma_20":61402.5,"sma_60":100840.83,"sma_120":116028.75},{"date":"2026-08-07","open":68100,"high":72500,"low":63000,"close":66700,"volume":80097,"rsi_14":57.88,"sma_20":61317.5,"sma_60":99069.17,"sma_120":115607.92},{"date":"2026-08-10","open":67600,"high":71500,"low":65900,"close":70500,"volume":84169,"rsi_14":60.0,"sma_20":61252.5,"sma_60":97474.17,"sma_120":115220.42},{"date":"2026-08-11","open":69300,"high":72300,"low":67600,"close":69600,"volume":46827,"rsi_14":55.18,"sma_20":61287.5,"sma_60":95762.5,"sma_120":114814.58},{"date":"2026-08-12","open":69900,"high":70800,"low":67100,"close":70300,"volume":57585,"rsi_14":51.05,"sma_20":61657.5,"sma_60":94349.17,"sma_120":114438.75},{"date":"2026-08-13","open":79600,"high":81900,"low":76000,"close":76700,"volume":194802,"rsi_14":61.79,"sma_20":62107.5,"sma_60":93242.5,"sma_120":114146.25},{"date":"2026-08-14","open":77400,"high":77500,"low":71000,"close":72900,"volume":79024,"rsi_14":59.65,"sma_20":62672.5,"sma_60":92170.83,"sma_120":113795.42},{"date":"2026-08-18","open":72000,"high":72700,"low":65500,"close":66600,"volume":139649,"rsi_14":62.3,"sma_20":63217.5,"sma_60":90880.83,"sma_120":113416.25},{"date":"2026-08-19","open":62200,"high":67500,"low":62100,"close":64400,"volume":70297,"rsi_14":64.57,"sma_20":63647.5,"sma_60":89589.17,"sma_120":113007.92},{"date":"2026-08-20","open":66000,"high":68800,"low":65400,"close":67100,"volume":41233,"rsi_14":69.69,"sma_20":63872.5,"sma_60":87890.83,"sma_120":112547.92},{"date":"2026-08-21","open":65000,"high":65200,"low":61600,"close":62100,"volume":42736,"rsi_14":55.49,"sma_20":63527.5,"sma_60":86092.5,"sma_120":112073.75},{"date":"2026-08-24","open":61700,"high":64700,"low":61300,"close":63400,"volume":44487,"rsi_14":53.2,"sma_20":63587.5,"sma_60":84484.17,"sma_120":111561.25},{"date":"2026-08-25","open":63400,"high":68000,"low":59100,"close":65700,"volume":56501,"rsi_14":52.21,"sma_20":63842.5,"sma_60":83044.17,"sma_120":111078.75},{"date":"2026-08-26","open":67500,"high":68700,"low":63600,"close":66700,"volume":59627,"rsi_14":44.77,"sma_20":64597.5,"sma_60":81672.5,"sma_120":110577.08},{"date":"2026-08-27","open":68000,"high":70500,"low":65500,"close":67300,"volume":84254,"rsi_14":51.08,"sma_20":65600.0,"sma_60":80579.17,"sma_120":110261.25},{"date":"2026-08-28","open":68100,"high":69100,"low":63100,"close":63600,"volume":120325,"rsi_14":46.19,"sma_20":66575.0,"sma_60":79454.17,"sma_120":109782.92},{"date":"2026-08-31","open":60400,"high":62400,"low":58400,"close":62100,"volume":109975,"rsi_14":39.06,"sma_20":66855.0,"sma_60":78384.17,"sma_120":109178.75},{"date":"2026-09-01","open":62900,"high":62900,"low":59400,"close":60600,"volume":53686,"rsi_14":38.46,"sma_20":66870.0,"sma_60":77367.5,"sma_120":108642.08},{"date":"2026-09-02","open":59600,"high":60200,"low":58000,"close":58900,"volume":34997,"rsi_14":35.75,"sma_20":66635.0,"sma_60":76584.17,"sma_120":108015.42},{"date":"2026-09-03","open":59600,"high":60000,"low":55400,"close":56700,"volume":66468,"rsi_14":22.07,"sma_20":65920.0,"sma_60":75782.5,"sma_120":107258.75},{"date":"2026-09-04","open":59800,"high":60000,"low":58100,"close":59400,"volume":40140,"rsi_14":30.55,"sma_20":65565.0,"sma_60":74984.17,"sma_120":106549.58},{"date":"2026-09-07","open":62000,"high":66700,"low":61300,"close":64200,"volume":111183,"rsi_14":46.39,"sma_20":65440.0,"sma_60":74322.5,"sma_120":105823.75},{"date":"2026-09-08","open":63900,"high":67500,"low":62200,"close":62200,"volume":120573,"rsi_14":46.67,"sma_20":65025.0,"sma_60":73599.17,"sma_120":105187.92},{"date":"2026-09-09","open":66800,"high":71900,"low":66300,"close":69500,"volume":185971,"rsi_14":53.19,"sma_20":65020.0,"sma_60":72859.17,"sma_120":104676.25},{"date":"2026-09-10","open":67200,"high":68600,"low":65800,"close":66600,"volume":72119,"rsi_14":56.34,"sma_20":64835.0,"sma_60":71794.17,"sma_120":104101.25},{"date":"2026-09-11","open":63400,"high":68400,"low":63400,"close":66800,"volume":49460,"rsi_14":54.94,"sma_20":64340.0,"sma_60":70839.17,"sma_120":103496.25},{"date":"2026-09-14","open":67600,"high":69300,"low":62700,"close":62800,"volume":88155,"rsi_14":45.98,"sma_20":63835.0,"sma_60":69955.83,"sma_120":102822.08},{"date":"2026-09-15","open":62900,"high":67500,"low":60500,"close":65600,"volume":62302,"rsi_14":48.55,"sma_20":63785.0,"sma_60":69019.17,"sma_120":102263.75},{"date":"2026-09-16","open":69900,"high":77800,"low":69000,"close":76400,"volume":538548,"rsi_14":59.46,"sma_20":64385.0,"sma_60":68519.17,"sma_120":101879.58},{"date":"2026-09-17","open":79000,"high":79900,"low":76800,"close":79300,"volume":292320,"rsi_14":66.6,"sma_20":64995.0,"sma_60":68289.17,"sma_120":101568.75},{"date":"2026-09-18","open":78100,"high":83500,"low":76500,"close":81100,"volume":249816,"rsi_14":69.96,"sma_20":65945.0,"sma_60":68027.5,"sma_120":101234.58},{"date":"2026-09-21","open":81400,"high":85500,"low":77800,"close":84700,"volume":187135,"rsi_14":74.25,"sma_20":67010.0,"sma_60":67899.17,"sma_120":100931.25},{"date":"2026-09-22","open":87000,"high":87400,"low":80700,"close":83000,"volume":138954,"rsi_14":74.25,"sma_20":67875.0,"sma_60":67945.83,"sma_120":100697.08},{"date":"2026-09-23","open":83000,"high":87500,"low":81300,"close":86400,"volume":161765,"rsi_14":79.17,"sma_20":68860.0,"sma_60":67995.83,"sma_120":100457.92},{"date":"2026-09-28","open":88400,"high":88400,"low":82700,"close":83100,"volume":104113,"rsi_14":73.01,"sma_20":69650.0,"sma_60":67999.17,"sma_120":100154.58},{"date":"2026-09-29","open":81500,"high":86400,"low":80600,"close":86300,"volume":83122,"rsi_14":72.14,"sma_20":70785.0,"sma_60":67642.5,"sma_120":99901.25},{"date":"2026-09-30","open":92900,"high":96700,"low":91500,"close":92300,"volume":291999,"rsi_14":77.92,"sma_20":72295.0,"sma_60":67747.5,"sma_120":99678.75},{"date":"2026-10-01","open":90800,"high":95100,"low":89900,"close":95100,"volume":134564,"rsi_14":75.91,"sma_20":74020.0,"sma_60":67925.83,"sma_120":99494.58},{"date":"2026-10-02","open":93700,"high":96200,"low":92000,"close":94900,"volume":98902,"rsi_14":80.3,"sma_20":75820.0,"sma_60":68215.83,"sma_120":99424.58},{"date":"2026-10-06","open":96400,"high":96400,"low":90800,"close":95900,"volume":138782,"rsi_14":80.63,"sma_20":77780.0,"sma_60":68440.83,"sma_120":99382.92},{"date":"2026-10-07","open":97600,"high":97600,"low":92900,"close":93200,"volume":103143,"rsi_14":82.9,"sma_20":79470.0,"sma_60":68812.5,"sma_120":99356.25},{"date":"2026-10-08","open":92000,"high":92000,"low":86400,"close":87800,"volume":127202,"rsi_14":72.75,"sma_20":80650.0,"sma_60":69135.83,"sma_120":99215.42},{"date":"2026-10-12","open":85500,"high":87700,"low":79600,"close":80200,"volume":84306,"rsi_14":54.17,"sma_20":81550.0,"sma_60":69275.83,"sma_120":98915.42},{"date":"2026-10-13","open":76600,"high":81700,"low":75100,"close":79400,"volume":135619,"rsi_14":50.11,"sma_20":82045.0,"sma_60":69450.83,"sma_120":98466.25},{"date":"2026-10-14","open":78500,"high":89600,"low":77800,"close":87400,"volume":187671,"rsi_14":56.34,"sma_20":83085.0,"sma_60":69859.17,"sma_120":98086.25},{"date":"2026-10-15","open":79300,"high":82000,"low":72500,"close":73500,"volume":128033,"rsi_14":40.67,"sma_20":83420.0,"sma_60":69955.83,"sma_120":97639.58},{"date":"2026-10-16","open":78200,"high":81600,"low":74800,"close":79900,"volume":86328,"rsi_14":47.6,"sma_20":84275.0,"sma_60":70260.83,"sma_120":97264.58},{"date":"2026-10-19","open":76300,"high":84000,"low":75800,"close":82000,"volume":92482,"rsi_14":46.53,"sma_20":85095.0,"sma_60":70699.17,"sma_120":96915.42},{"date":"2026-10-20","open":99000,"high":100200,"low":87400,"close":88400,"volume":527525,"rsi_14":53.98,"sma_20":85695.0,"sma_60":71242.5,"sma_120":96533.75},{"date":"2026-10-21","open":91100,"high":99300,"low":88500,"close":94700,"volume":255132,"rsi_14":56.03,"sma_20":86465.0,"sma_60":71777.5,"sma_120":96134.58},{"date":"2026-10-22","open":107900,"high":121500,"low":104000,"close":108700,"volume":725611,"rsi_14":60.57,"sma_20":87845.0,"sma_60":72439.17,"sma_120":95921.25},{"date":"2026-10-23","open":97799,"high":118300,"low":94027,"close":118300,"volume":535655}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-5873.599999999999,"pbr":9.66,"per":null,"roa":-14.9,"roe":-43.93,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":106549982558.0,"analysis":"ROE -43.9%로 적자 상태입니다. 시가총액 8580.05억. 매출 1065.50억, 영업이익 21.88억.","eps_basis":"TTM","debt_ratio":1.947168640148144,"market_cap":849388558200,"net_income":-41958318769.0,"total_debt":171271166478.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.11,"total_assets":259230248679.0,"total_equity":87959082201.0,"profit_margin":-39.38,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2188109182.0,"operating_margin":2.05,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":118300.0,"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":3747.0},{"date":"2016-10-25","close":3215.0},{"date":"2016-10-26","close":3611.0},{"date":"2016-10-27","close":3611.0},{"date":"2016-10-28","close":3611.0},{"date":"2016-10-31","close":3944.0},{"date":"2016-11-01","close":3816.0},{"date":"2016-11-02","close":3755.0},{"date":"2016-11-03","close":3809.0},{"date":"2016-11-04","close":3809.0},{"date":"2016-11-07","close":3809.0},{"date":"2016-11-08","close":3809.0},{"date":"2016-11-09","close":3809.0},{"date":"2016-11-10","close":3884.0},{"date":"2016-11-11","close":3884.0},{"date":"2016-11-14","close":3877.0},{"date":"2016-11-15","close":3877.0},{"date":"2016-11-16","close":3877.0},{"date":"2016-11-17","close":3877.0},{"date":"2016-11-18","close":3884.0},{"date":"2016-11-21","close":4020.0},{"date":"2016-11-22","close":3551.0},{"date":"2016-11-23","close":3551.0},{"date":"2016-11-24","close":3747.0},{"date":"2016-11-25","close":3747.0},{"date":"2016-11-28","close":4302.0},{"date":"2016-11-29","close":3924.0},{"date":"2016-11-30","close":3890.0},{"date":"2016-12-01","close":3890.0},{"date":"2016-12-02","close":3890.0},{"date":"2016-12-05","close":3890.0},{"date":"2016-12-06","close":3890.0},{"date":"2016-12-07","close":3413.0},{"date":"2016-12-08","close":3413.0},{"date":"2016-12-09","close":3413.0},{"date":"2016-12-12","close":3413.0},{"date":"2016-12-13","close":3344.0},{"date":"2016-12-14","close":3310.0},{"date":"2016-12-15","close":3310.0},{"date":"2016-12-16","close":3310.0},{"date":"2016-12-19","close":3803.0},{"date":"2016-12-20","close":4363.0},{"date":"2016-12-21","close":5012.0},{"date":"2016-12-22","close":4259.0},{"date":"2016-12-23","close":4882.0},{"date":"2016-12-26","close":4151.0},{"date":"2016-12-27","close":3530.0},{"date":"2016-12-28","close":4055.0},{"date":"2016-12-29","close":4657.0},{"date":"2017-01-02","close":5305.0},{"date":"2017-01-03","close":4514.0},{"date":"2017-01-04","close":5155.0},{"date":"2017-01-05","close":4383.0},{"date":"2017-01-06","close":3728.0},{"date":"2017-01-09","close":3174.0},{"date":"2017-01-10","close":3042.0},{"date":"2017-01-11","close":3042.0},{"date":"2017-01-12","close":3194.0},{"date":"2017-01-13","close":3004.0},{"date":"2017-01-16","close":3201.0},{"date":"2017-01-17","close":3201.0},{"date":"2017-01-18","close":3004.0},{"date":"2017-01-19","close":3413.0},{"date":"2017-01-20","close":3413.0},{"date":"2017-01-23","close":3413.0},{"date":"2017-01-24","close":3413.0},{"date":"2017-01-25","close":3413.0},{"date":"2017-01-26","close":3413.0},{"date":"2017-01-31","close":3413.0},{"date":"2017-02-01","close":3920.0},{"date":"2017-02-02","close":3330.0},{"date":"2017-02-03","close":3830.0},{"date":"2017-02-06","close":3830.0},{"date":"2017-02-07","close":4363.0},{"date":"2017-02-08","close":3713.0},{"date":"2017-02-09","close":3330.0},{"date":"2017-02-10","close":3413.0},{"date":"2017-02-13","close":3413.0},{"date":"2017-02-14","close":3481.0},{"date":"2017-02-15","close":3481.0},{"date":"2017-02-16","close":3481.0},{"date":"2017-02-17","close":3481.0},{"date":"2017-02-20","close":3481.0},{"date":"2017-02-21","close":3979.0},{"date":"2017-02-22","close":3979.0},{"date":"2017-02-23","close":3979.0},{"date":"2017-02-24","close":3979.0},{"date":"2017-02-27","close":3979.0},{"date":"2017-02-28","close":4302.0},{"date":"2017-03-02","close":4302.0},{"date":"2017-03-03","close":3659.0},{"date":"2017-03-06","close":3496.0},{"date":"2017-03-07","close":3132.0},{"date":"2017-03-08","close":2808.0},{"date":"2017-03-09","close":3208.0},{"date":"2017-03-10","close":3618.0},{"date":"2017-03-13","close":3618.0},{"date":"2017-03-14","close":3618.0},{"date":"2017-03-15","close":3618.0},{"date":"2017-03-16","close":3618.0},{"date":"2017-03-17","close":3618.0},{"date":"2017-03-20","close":3618.0},{"date":"2017-03-21","close":3618.0},{"date":"2017-03-22","close":3618.0},{"date":"2017-03-23","close":3618.0},{"date":"2017-03-24","close":3728.0},{"date":"2017-03-27","close":3959.0},{"date":"2017-03-28","close":3959.0},{"date":"2017-03-29","close":3959.0},{"date":"2017-03-30","close":3959.0},{"date":"2017-03-31","close":4233.0},{"date":"2017-04-03","close":4369.0},{"date":"2017-04-04","close":3905.0},{"date":"2017-04-05","close":3325.0},{"date":"2017-04-06","close":3618.0},{"date":"2017-04-07","close":3243.0},{"date":"2017-04-10","close":3584.0},{"date":"2017-04-11","close":3551.0},{"date":"2017-04-12","close":3551.0},{"date":"2017-04-13","close":3551.0},{"date":"2017-04-14","close":3551.0},{"date":"2017-04-17","close":3551.0},{"date":"2017-04-18","close":3481.0},{"date":"2017-04-19","close":3481.0},{"date":"2017-04-20","close":3481.0},{"date":"2017-04-21","close":3481.0},{"date":"2017-04-24","close":3481.0},{"date":"2017-04-25","close":3481.0},{"date":"2017-04-26","close":3481.0},{"date":"2017-04-27","close":3275.0},{"date":"2017-04-28","close":3275.0},{"date":"2017-05-02","close":3275.0},{"date":"2017-05-04","close":3275.0},{"date":"2017-05-08","close":3275.0},{"date":"2017-05-10","close":3474.0},{"date":"2017-05-11","close":3474.0},{"date":"2017-05-12","close":3147.0},{"date":"2017-05-15","close":3413.0},{"date":"2017-05-16","close":3410.0},{"date":"2017-05-17","close":3687.0},{"date":"2017-05-18","close":3275.0},{"date":"2017-05-19","close":3275.0},{"date":"2017-05-22","close":3275.0},{"date":"2017-05-23","close":3275.0},{"date":"2017-05-24","close":3275.0},{"date":"2017-05-25","close":3275.0},{"date":"2017-05-26","close":3275.0},{"date":"2017-05-29","close":3275.0},{"date":"2017-05-30","close":3310.0},{"date":"2017-05-31","close":3348.0},{"date":"2017-06-01","close":3348.0},{"date":"2017-06-02","close":3348.0},{"date":"2017-06-05","close":3413.0},{"date":"2017-06-07","close":3755.0},{"date":"2017-06-08","close":3755.0},{"date":"2017-06-09","close":3413.0},{"date":"2017-06-12","close":2936.0},{"date":"2017-06-13","close":3375.0},{"date":"2017-06-14","close":3755.0},{"date":"2017-06-15","close":4314.0},{"date":"2017-06-16","close":4841.0},{"date":"2017-06-19","close":4116.0},{"date":"2017-06-20","close":4699.0},{"date":"2017-06-21","close":4699.0},{"date":"2017-06-22","close":5052.0},{"date":"2017-06-23","close":4965.0},{"date":"2017-06-26","close":4220.0},{"date":"2017-06-27","close":3994.0},{"date":"2017-06-28","close":4539.0},{"date":"2017-06-29","close":4096.0},{"date":"2017-06-30","close":4704.0},{"date":"2017-07-03","close":4704.0},{"date":"2017-07-04","close":4699.0},{"date":"2017-07-05","close":4690.0},{"date":"2017-07-06","close":4643.0},{"date":"2017-07-07","close":4643.0},{"date":"2017-07-10","close":4643.0},{"date":"2017-07-11","close":5120.0},{"date":"2017-07-12","close":5120.0},{"date":"2017-07-13","close":5120.0},{"date":"2017-07-14","close":5052.0},{"date":"2017-07-17","close":5524.0},{"date":"2017-07-18","close":5456.0},{"date":"2017-07-19","close":4650.0},{"date":"2017-07-20","close":5046.0},{"date":"2017-07-21","close":5046.0},{"date":"2017-07-24","close":5598.0},{"date":"2017-07-25","close":5531.0},{"date":"2017-07-26","close":4786.0},{"date":"2017-07-27","close":5395.0},{"date":"2017-07-28","close":4909.0},{"date":"2017-07-31","close":4267.0},{"date":"2017-08-01","close":4835.0},{"date":"2017-08-02","close":5531.0},{"date":"2017-08-03","close":4814.0},{"date":"2017-08-04","close":4814.0},{"date":"2017-08-07","close":4814.0},{"date":"2017-08-08","close":4814.0},{"date":"2017-08-09","close":4814.0},{"date":"2017-08-10","close":4786.0},{"date":"2017-08-11","close":5094.0},{"date":"2017-08-14","close":5033.0},{"date":"2017-08-16","close":5087.0},{"date":"2017-08-17","close":5087.0},{"date":"2017-08-18","close":5087.0},{"date":"2017-08-21","close":5087.0},{"date":"2017-08-22","close":5087.0},{"date":"2017-08-23","close":5134.0},{"date":"2017-08-24","close":5409.0},{"date":"2017-08-25","close":5409.0},{"date":"2017-08-28","close":5409.0},{"date":"2017-08-29","close":5409.0},{"date":"2017-08-30","close":5409.0},{"date":"2017-08-31","close":5409.0},{"date":"2017-09-01","close":5462.0},{"date":"2017-09-04","close":6212.0},{"date":"2017-09-05","close":6146.0},{"date":"2017-09-06","close":6146.0},{"date":"2017-09-07","close":6146.0},{"date":"2017-09-08","close":6146.0},{"date":"2017-09-11","close":6146.0},{"date":"2017-09-12","close":6146.0},{"date":"2017-09-13","close":6146.0},{"date":"2017-09-14","close":6146.0},{"date":"2017-09-15","close":6146.0},{"date":"2017-09-18","close":6146.0},{"date":"2017-09-19","close":5840.0},{"date":"2017-09-20","close":6146.0},{"date":"2017-09-21","close":5941.0},{"date":"2017-09-22","close":5941.0},{"date":"2017-09-25","close":5933.0},{"date":"2017-09-26","close":5933.0},{"date":"2017-09-27","close":5933.0},{"date":"2017-09-28","close":5804.0},{"date":"2017-09-29","close":6488.0},{"date":"2017-10-10","close":5804.0},{"date":"2017-10-11","close":6488.0},{"date":"2017-10-12","close":5873.0},{"date":"2017-10-13","close":5804.0},{"date":"2017-10-16","close":6623.0},{"date":"2017-10-17","close":5804.0},{"date":"2017-10-18","close":6008.0},{"date":"2017-10-19","close":5804.0},{"date":"2017-10-20","close":5052.0},{"date":"2017-10-23","close":5052.0},{"date":"2017-10-24","close":5804.0},{"date":"2017-10-25","close":5859.0},{"date":"2017-10-26","close":5859.0},{"date":"2017-10-27","close":5859.0},{"date":"2017-10-30","close":5804.0},{"date":"2017-10-31","close":5804.0},{"date":"2017-11-01","close":5804.0},{"date":"2017-11-02","close":5804.0},{"date":"2017-11-03","close":5736.0},{"date":"2017-11-06","close":5736.0},{"date":"2017-11-07","close":5462.0},{"date":"2017-11-08","close":5736.0},{"date":"2017-11-09","close":5667.0},{"date":"2017-11-10","close":5258.0},{"date":"2017-11-13","close":5258.0},{"date":"2017-11-14","close":5258.0},{"date":"2017-11-15","close":5258.0},{"date":"2017-11-16","close":5462.0},{"date":"2017-11-17","close":5326.0},{"date":"2017-11-20","close":5326.0},{"date":"2017-11-21","close":5326.0},{"date":"2017-11-22","close":5258.0},{"date":"2017-11-23","close":5258.0},{"date":"2017-11-24","close":5258.0},{"date":"2017-11-27","close":5258.0},{"date":"2017-11-28","close":5250.0},{"date":"2017-11-29","close":4984.0},{"date":"2017-11-30","close":4984.0},{"date":"2017-12-01","close":4896.0},{"date":"2017-12-04","close":4916.0},{"date":"2017-12-05","close":4916.0},{"date":"2017-12-06","close":4916.0},{"date":"2017-12-07","close":4780.0},{"date":"2017-12-08","close":4780.0},{"date":"2017-12-11","close":4780.0},{"date":"2017-12-12","close":4780.0},{"date":"2017-12-13","close":4780.0},{"date":"2017-12-14","close":5120.0},{"date":"2017-12-15","close":5120.0},{"date":"2017-12-18","close":5120.0},{"date":"2017-12-19","close":5120.0},{"date":"2017-12-20","close":5120.0},{"date":"2017-12-21","close":5120.0},{"date":"2017-12-22","close":5886.0},{"date":"2017-12-26","close":5005.0},{"date":"2017-12-27","close":5005.0},{"date":"2017-12-28","close":5120.0},{"date":"2018-01-02","close":5667.0},{"date":"2018-01-03","close":5667.0},{"date":"2018-01-04","close":5667.0},{"date":"2018-01-05","close":5804.0},{"date":"2018-01-08","close":5804.0},{"date":"2018-01-09","close":5804.0},{"date":"2018-01-10","close":6146.0},{"date":"2018-01-11","close":5598.0},{"date":"2018-01-12","close":6146.0},{"date":"2018-01-15","close":6146.0},{"date":"2018-01-16","close":6146.0},{"date":"2018-01-17","close":6146.0},{"date":"2018-01-18","close":6488.0},{"date":"2018-01-19","close":6692.0},{"date":"2018-01-22","close":6827.0},{"date":"2018-01-23","close":6827.0},{"date":"2018-01-24","close":6488.0},{"date":"2018-01-25","close":6480.0},{"date":"2018-01-26","close":6480.0},{"date":"2018-01-29","close":6480.0},{"date":"2018-01-30","close":6480.0},{"date":"2018-01-31","close":6480.0},{"date":"2018-02-01","close":6827.0},{"date":"2018-02-02","close":6827.0},{"date":"2018-02-05","close":5804.0},{"date":"2018-02-06","close":4937.0},{"date":"2018-02-07","close":5674.0},{"date":"2018-02-08","close":6516.0},{"date":"2018-02-09","close":6516.0},{"date":"2018-02-12","close":5948.0},{"date":"2018-02-13","close":6824.0},{"date":"2018-02-14","close":6824.0},{"date":"2018-02-19","close":7820.0},{"date":"2018-02-20","close":8879.0},{"date":"2018-02-21","close":9494.0},{"date":"2018-02-22","close":9425.0},{"date":"2018-02-23","close":8879.0},{"date":"2018-02-26","close":8879.0},{"date":"2018-02-27","close":8879.0},{"date":"2018-02-28","close":7547.0},{"date":"2018-03-02","close":7204.0},{"date":"2018-03-05","close":6146.0},{"date":"2018-03-06","close":6146.0},{"date":"2018-03-07","close":6146.0},{"date":"2018-03-08","close":6488.0},{"date":"2018-03-09","close":6488.0},{"date":"2018-03-12","close":6351.0},{"date":"2018-03-13","close":6827.0},{"date":"2018-03-14","close":7854.0},{"date":"2018-03-15","close":7854.0},{"date":"2018-03-16","close":7854.0},{"date":"2018-03-19","close":7513.0},{"date":"2018-03-20","close":7513.0},{"date":"2018-03-21","close":7513.0},{"date":"2018-03-22","close":7513.0},{"date":"2018-03-23","close":6392.0},{"date":"2018-03-26","close":6488.0},{"date":"2018-03-27","close":6488.0},{"date":"2018-03-28","close":6488.0},{"date":"2018-03-29","close":6488.0},{"date":"2018-03-30","close":5804.0},{"date":"2018-04-02","close":5804.0},{"date":"2018-04-03","close":5804.0},{"date":"2018-04-04","close":5462.0},{"date":"2018-04-05","close":5598.0},{"date":"2018-04-06","close":6283.0},{"date":"2018-04-09","close":6283.0},{"date":"2018-04-10","close":6283.0},{"date":"2018-04-11","close":6283.0},{"date":"2018-04-12","close":6283.0},{"date":"2018-04-13","close":6283.0},{"date":"2018-04-16","close":6283.0},{"date":"2018-04-17","close":6283.0},{"date":"2018-04-18","close":6283.0},{"date":"2018-04-19","close":6283.0},{"date":"2018-04-20","close":6146.0},{"date":"2018-04-23","close":6351.0},{"date":"2018-04-24","close":6351.0},{"date":"2018-04-25","close":6488.0},{"date":"2018-04-26","close":6488.0},{"date":"2018-04-27","close":6488.0},{"date":"2018-04-30","close":6488.0},{"date":"2018-05-02","close":6488.0},{"date":"2018-05-03","close":6488.0},{"date":"2018-05-04","close":6488.0},{"date":"2018-05-08","close":6488.0},{"date":"2018-05-09","close":6488.0},{"date":"2018-05-10","close":6488.0},{"date":"2018-05-11","close":6488.0},{"date":"2018-05-14","close":6488.0},{"date":"2018-05-15","close":6555.0},{"date":"2018-05-16","close":6555.0},{"date":"2018-05-17","close":6555.0},{"date":"2018-05-18","close":6488.0},{"date":"2018-05-21","close":6488.0},{"date":"2018-05-23","close":6488.0},{"date":"2018-05-24","close":6488.0},{"date":"2018-05-25","close":6488.0},{"date":"2018-05-28","close":6488.0},{"date":"2018-05-29","close":6488.0},{"date":"2018-05-30","close":6488.0},{"date":"2018-05-31","close":6488.0},{"date":"2018-06-01","close":6488.0},{"date":"2018-06-04","close":6488.0},{"date":"2018-06-05","close":6692.0},{"date":"2018-06-07","close":6692.0},{"date":"2018-06-08","close":6692.0},{"date":"2018-06-11","close":6692.0},{"date":"2018-06-12","close":6692.0},{"date":"2018-06-14","close":6692.0},{"date":"2018-06-15","close":6692.0},{"date":"2018-06-18","close":6488.0},{"date":"2018-06-19","close":6488.0},{"date":"2018-06-20","close":6488.0},{"date":"2018-06-21","close":7226.6978},{"date":"2018-06-22","close":7170.0},{"date":"2018-06-25","close":7513.0},{"date":"2018-06-26","close":7443.0},{"date":"2018-06-27","close":7443.0},{"date":"2018-06-28","close":7443.0},{"date":"2018-06-29","close":7376.0},{"date":"2018-07-02","close":7409.0},{"date":"2018-07-03","close":7409.0},{"date":"2018-07-04","close":8298.0},{"date":"2018-07-05","close":8298.0},{"date":"2018-07-06","close":8298.0},{"date":"2018-07-09","close":8502.0},{"date":"2018-07-10","close":9288.0},{"date":"2018-07-11","close":8502.0},{"date":"2018-07-12","close":8502.0},{"date":"2018-07-13","close":8502.0},{"date":"2018-07-16","close":8502.0},{"date":"2018-07-17","close":8538.0},{"date":"2018-07-18","close":8538.0},{"date":"2018-07-19","close":8502.0},{"date":"2018-07-20","close":8502.0},{"date":"2018-07-23","close":8502.0},{"date":"2018-07-24","close":8469.0},{"date":"2018-07-25","close":8469.0},{"date":"2018-07-26","close":8162.0},{"date":"2018-07-27","close":8196.0},{"date":"2018-07-30","close":8162.0},{"date":"2018-07-31","close":7170.0},{"date":"2018-08-01","close":7034.0},{"date":"2018-08-02","close":7034.0},{"date":"2018-08-03","close":7034.0},{"date":"2018-08-06","close":7272.0},{"date":"2018-08-07","close":7341.0},{"date":"2018-08-08","close":7272.0},{"date":"2018-08-09","close":7238.0},{"date":"2018-08-10","close":7238.0},{"date":"2018-08-13","close":7170.0},{"date":"2018-08-14","close":7135.0},{"date":"2018-08-16","close":6827.0},{"date":"2018-08-17","close":6898.0},{"date":"2018-08-20","close":6898.0},{"date":"2018-08-21","close":6827.0},{"date":"2018-08-22","close":7513.0},{"date":"2018-08-23","close":7513.0},{"date":"2018-08-24","close":8367.7549},{"date":"2018-08-27","close":8879.0},{"date":"2018-08-28","close":8879.0},{"date":"2018-08-29","close":10177.0},{"date":"2018-08-30","close":10143.0},{"date":"2018-08-31","close":10109.0},{"date":"2018-09-03","close":10040.0},{"date":"2018-09-04","close":9972.0},{"date":"2018-09-05","close":8538.0},{"date":"2018-09-06","close":8538.0},{"date":"2018-09-07","close":8538.0},{"date":"2018-09-10","close":8538.0},{"date":"2018-09-11","close":8538.0},{"date":"2018-09-12","close":8538.0},{"date":"2018-09-13","close":8538.0},{"date":"2018-09-14","close":7513.0},{"date":"2018-09-17","close":8435.0},{"date":"2018-09-18","close":8367.7549},{"date":"2018-09-19","close":8948.0},{"date":"2018-09-20","close":7854.0},{"date":"2018-09-21","close":8333.0},{"date":"2018-09-27","close":7581.0},{"date":"2018-09-28","close":8366.0},{"date":"2018-10-01","close":8333.0},{"date":"2018-10-02","close":8333.0},{"date":"2018-10-04","close":8333.0},{"date":"2018-10-05","close":8333.0},{"date":"2018-10-08","close":8264.0},{"date":"2018-10-10","close":8264.0},{"date":"2018-10-11","close":8264.0},{"date":"2018-10-12","close":8810.0},{"date":"2018-10-15","close":7513.0},{"date":"2018-10-16","close":8196.0},{"date":"2018-10-17","close":8196.0},{"date":"2018-10-18","close":8196.0},{"date":"2018-10-19","close":8673.0},{"date":"2018-10-22","close":8673.0},{"date":"2018-10-23","close":7376.0},{"date":"2018-10-24","close":7513.0},{"date":"2018-10-25","close":7513.0},{"date":"2018-10-26","close":7170.0},{"date":"2018-10-29","close":6898.0},{"date":"2018-10-30","close":6761.0},{"date":"2018-10-31","close":7478.0},{"date":"2018-11-01","close":8059.0},{"date":"2018-11-02","close":7786.0},{"date":"2018-11-05","close":7478.0},{"date":"2018-11-06","close":7478.0},{"date":"2018-11-07","close":7409.0},{"date":"2018-11-08","close":7991.0},{"date":"2018-11-09","close":7717.0},{"date":"2018-11-12","close":7614.0},{"date":"2018-11-13","close":7478.0},{"date":"2018-11-14","close":7034.0},{"date":"2018-11-15","close":7034.0},{"date":"2018-11-16","close":7034.0},{"date":"2018-11-19","close":6827.0},{"date":"2018-11-20","close":7854.0},{"date":"2018-11-21","close":7854.0},{"date":"2018-11-22","close":7854.0},{"date":"2018-11-23","close":7443.0},{"date":"2018-11-26","close":6555.0},{"date":"2018-11-27","close":7170.0},{"date":"2018-11-28","close":6480.0},{"date":"2018-11-29","close":7135.0},{"date":"2018-11-30","close":6179.0},{"date":"2018-12-03","close":6488.0},{"date":"2018-12-04","close":6179.0},{"date":"2018-12-05","close":6283.0},{"date":"2018-12-06","close":7102.0},{"date":"2018-12-07","close":6794.0},{"date":"2018-12-10","close":6351.0},{"date":"2018-12-11","close":6344.0},{"date":"2018-12-12","close":7170.0},{"date":"2018-12-13","close":6761.0},{"date":"2018-12-14","close":6827.0},{"date":"2018-12-17","close":7170.0},{"date":"2018-12-18","close":7307.0},{"date":"2018-12-19","close":6827.0},{"date":"2018-12-20","close":7170.0},{"date":"2018-12-21","close":6827.0},{"date":"2018-12-24","close":6761.0},{"date":"2018-12-26","close":5804.0},{"date":"2018-12-27","close":6623.0},{"date":"2018-12-28","close":6146.0},{"date":"2019-01-02","close":6077.0},{"date":"2019-01-03","close":6071.0},{"date":"2019-01-04","close":6071.0},{"date":"2019-01-07","close":5804.0},{"date":"2019-01-08","close":5974.0},{"date":"2019-01-09","close":5974.0},{"date":"2019-01-10","close":6827.0},{"date":"2019-01-11","close":6488.0},{"date":"2019-01-14","close":6488.0},{"date":"2019-01-15","close":6351.0},{"date":"2019-01-16","close":6827.0},{"date":"2019-01-17","close":7068.0},{"date":"2019-01-18","close":6966.0},{"date":"2019-01-21","close":6863.0},{"date":"2019-01-22","close":5859.0},{"date":"2019-01-23","close":6467.0},{"date":"2019-01-24","close":6077.0},{"date":"2019-01-25","close":6761.0},{"date":"2019-01-28","close":7307.0},{"date":"2019-01-29","close":7854.0},{"date":"2019-01-30","close":7751.0},{"date":"2019-01-31","close":7135.0},{"date":"2019-02-01","close":7068.0},{"date":"2019-02-07","close":7034.0},{"date":"2019-02-08","close":6827.0},{"date":"2019-02-11","close":6658.0},{"date":"2019-02-12","close":6555.0},{"date":"2019-02-13","close":6555.0},{"date":"2019-02-14","close":6623.0},{"date":"2019-02-15","close":6623.0},{"date":"2019-02-18","close":6603.0},{"date":"2019-02-19","close":6555.0},{"date":"2019-02-20","close":6413.0},{"date":"2019-02-21","close":6212.0},{"date":"2019-02-22","close":6208.0},{"date":"2019-02-25","close":6488.0},{"date":"2019-02-26","close":6212.0},{"date":"2019-02-27","close":6488.0},{"date":"2019-02-28","close":6324.0},{"date":"2019-03-04","close":5831.0},{"date":"2019-03-05","close":5831.0},{"date":"2019-03-06","close":5873.0},{"date":"2019-03-07","close":6351.0},{"date":"2019-03-08","close":6344.0},{"date":"2019-03-11","close":7272.0},{"date":"2019-03-12","close":6794.0},{"date":"2019-03-13","close":6221.0},{"date":"2019-03-14","close":6488.0},{"date":"2019-03-15","close":6761.0},{"date":"2019-03-18","close":6167.0},{"date":"2019-03-19","close":6159.0},{"date":"2019-03-20","close":6351.0},{"date":"2019-03-21","close":6146.0},{"date":"2019-03-22","close":6228.0},{"date":"2019-03-25","close":5906.0},{"date":"2019-03-26","close":6344.0},{"date":"2019-03-27","close":6125.0},{"date":"2019-03-28","close":6618.0},{"date":"2019-03-29","close":6057.0},{"date":"2019-04-01","close":6324.0},{"date":"2019-04-02","close":6317.0},{"date":"2019-04-03","close":6090.0},{"date":"2019-04-04","close":7000.0},{"date":"2019-04-05","close":7513.0},{"date":"2019-04-08","close":7513.0},{"date":"2019-04-09","close":8641.0},{"date":"2019-04-10","close":7820.0},{"date":"2019-04-11","close":6827.0},{"date":"2019-04-12","close":7376.0},{"date":"2019-04-15","close":7717.0},{"date":"2019-04-16","close":7170.0},{"date":"2019-04-17","close":7443.0},{"date":"2019-04-18","close":7820.0},{"date":"2019-04-19","close":8059.0},{"date":"2019-04-22","close":7820.0},{"date":"2019-04-23","close":6713.0},{"date":"2019-04-24","close":7170.0},{"date":"2019-04-25","close":6898.0},{"date":"2019-04-26","close":6827.0},{"date":"2019-04-29","close":7135.0},{"date":"2019-04-30","close":7102.0},{"date":"2019-05-02","close":7000.0},{"date":"2019-05-03","close":7000.0},{"date":"2019-05-07","close":7272.0},{"date":"2019-05-08","close":7513.0},{"date":"2019-05-09","close":8162.0},{"date":"2019-05-10","close":8196.0},{"date":"2019-05-13","close":8879.0},{"date":"2019-05-14","close":9188.0},{"date":"2019-05-15","close":9802.0},{"date":"2019-05-16","close":8879.0},{"date":"2019-05-17","close":9392.0},{"date":"2019-05-20","close":9425.0},{"date":"2019-05-21","close":9152.0},{"date":"2019-05-22","close":9494.0},{"date":"2019-05-23","close":8810.0},{"date":"2019-05-24","close":8673.0},{"date":"2019-05-27","close":8673.0},{"date":"2019-05-28","close":9494.0},{"date":"2019-05-29","close":8298.0},{"date":"2019-05-30","close":8366.0},{"date":"2019-05-31","close":9562.0},{"date":"2019-06-03","close":8777.0},{"date":"2019-06-04","close":8743.0},{"date":"2019-06-05","close":8162.0},{"date":"2019-06-07","close":8845.0},{"date":"2019-06-10","close":9494.0},{"date":"2019-06-11","close":9494.0},{"date":"2019-06-12","close":9188.0},{"date":"2019-06-13","close":8879.0},{"date":"2019-06-14","close":9494.0},{"date":"2019-06-17","close":9188.0},{"date":"2019-06-18","close":8777.0},{"date":"2019-06-19","close":8777.0},{"date":"2019-06-20","close":8469.0},{"date":"2019-06-21","close":8469.0},{"date":"2019-06-24","close":8469.0},{"date":"2019-06-25","close":8469.0},{"date":"2019-06-26","close":8333.0},{"date":"2019-06-27","close":8913.0},{"date":"2019-06-28","close":9870.0},{"date":"2019-07-01","close":9188.0},{"date":"2019-07-02","close":8264.0},{"date":"2019-07-03","close":8264.0},{"date":"2019-07-04","close":8264.0},{"date":"2019-07-05","close":8264.0},{"date":"2019-07-08","close":8264.0},{"date":"2019-07-09","close":8264.0},{"date":"2019-07-10","close":9460.0},{"date":"2019-07-11","close":8469.0},{"date":"2019-07-12","close":8333.0},{"date":"2019-07-15","close":8128.0},{"date":"2019-07-16","close":8196.0},{"date":"2019-07-17","close":8094.0},{"date":"2019-07-18","close":8128.0},{"date":"2019-07-19","close":8777.0},{"date":"2019-07-22","close":8435.0},{"date":"2019-07-23","close":8298.0},{"date":"2019-07-24","close":8264.0},{"date":"2019-07-25","close":8128.0},{"date":"2019-07-26","close":8059.0},{"date":"2019-07-29","close":8094.0},{"date":"2019-07-30","close":8538.0},{"date":"2019-07-31","close":8743.0},{"date":"2019-08-01","close":8673.0},{"date":"2019-08-02","close":8879.0},{"date":"2019-08-05","close":8607.0},{"date":"2019-08-06","close":8607.0},{"date":"2019-08-07","close":8264.0},{"date":"2019-08-08","close":8607.0},{"date":"2019-08-09","close":9188.0},{"date":"2019-08-12","close":9152.0},{"date":"2019-08-13","close":9188.0},{"date":"2019-08-14","close":9221.0},{"date":"2019-08-16","close":9425.0},{"date":"2019-08-19","close":9288.0},{"date":"2019-08-20","close":9221.0},{"date":"2019-08-21","close":9425.0},{"date":"2019-08-22","close":9425.0},{"date":"2019-08-23","close":9903.0},{"date":"2019-08-26","close":9767.0},{"date":"2019-08-27","close":9392.0},{"date":"2019-08-28","close":9392.0},{"date":"2019-08-29","close":9392.0},{"date":"2019-08-30","close":9699.0},{"date":"2019-09-02","close":9699.0},{"date":"2019-09-03","close":10211.0},{"date":"2019-09-04","close":10109.0},{"date":"2019-09-05","close":10007.0},{"date":"2019-09-06","close":9972.0},{"date":"2019-09-09","close":10587.0},{"date":"2019-09-10","close":10929.0},{"date":"2019-09-11","close":11236.0},{"date":"2019-09-16","close":11133.0},{"date":"2019-09-17","close":11099.0},{"date":"2019-09-18","close":11236.0},{"date":"2019-09-19","close":11168.0},{"date":"2019-09-20","close":12226.0},{"date":"2019-09-23","close":13320.0},{"date":"2019-09-24","close":13012.0},{"date":"2019-09-25","close":13045.0},{"date":"2019-09-26","close":13045.0},{"date":"2019-09-27","close":12499.0},{"date":"2019-09-30","close":12978.0},{"date":"2019-10-01","close":12978.0},{"date":"2019-10-02","close":13866.0},{"date":"2019-10-04","close":13320.0},{"date":"2019-10-07","close":12568.0},{"date":"2019-10-08","close":12774.0},{"date":"2019-10-10","close":13183.0},{"date":"2019-10-11","close":13218.0},{"date":"2019-10-14","close":13149.0},{"date":"2019-10-15","close":13114.0},{"date":"2019-10-16","close":13183.0},{"date":"2019-10-17","close":13183.0},{"date":"2019-10-18","close":13045.0},{"date":"2019-10-21","close":13149.0},{"date":"2019-10-22","close":13183.0},{"date":"2019-10-23","close":13218.0},{"date":"2019-10-24","close":13149.0},{"date":"2019-10-25","close":13045.0},{"date":"2019-10-28","close":13045.0},{"date":"2019-10-29","close":12910.0},{"date":"2019-10-30","close":12978.0},{"date":"2019-10-31","close":12841.0},{"date":"2019-11-01","close":12978.0},{"date":"2019-11-04","close":13320.0},{"date":"2019-11-05","close":12841.0},{"date":"2019-11-06","close":13591.0},{"date":"2019-11-07","close":13320.0},{"date":"2019-11-08","close":12944.0},{"date":"2019-11-11","close":12910.0},{"date":"2019-11-12","close":12807.0},{"date":"2019-11-13","close":12807.0},{"date":"2019-11-14","close":12978.0},{"date":"2019-11-15","close":13149.0},{"date":"2019-11-18","close":13149.0},{"date":"2019-11-19","close":13114.0},{"date":"2019-11-20","close":12978.0},{"date":"2019-11-21","close":12978.0},{"date":"2019-11-22","close":12944.0},{"date":"2019-11-25","close":12568.0},{"date":"2019-11-26","close":12944.0},{"date":"2019-11-27","close":12363.0},{"date":"2019-11-28","close":12431.0},{"date":"2019-11-29","close":12636.0},{"date":"2019-12-02","close":12807.0},{"date":"2019-12-03","close":12706.0},{"date":"2019-12-04","close":13251.0},{"date":"2019-12-05","close":13285.0},{"date":"2019-12-06","close":13490.0},{"date":"2019-12-09","close":13457.0},{"date":"2019-12-10","close":13457.0},{"date":"2019-12-11","close":13149.0},{"date":"2019-12-12","close":13251.0},{"date":"2019-12-13","close":13218.0},{"date":"2019-12-16","close":13251.0},{"date":"2019-12-17","close":13183.0},{"date":"2019-12-18","close":13388.0},{"date":"2019-12-19","close":13218.0},{"date":"2019-12-20","close":13218.0},{"date":"2019-12-23","close":13320.0},{"date":"2019-12-24","close":13218.0},{"date":"2019-12-26","close":13114.0},{"date":"2019-12-27","close":13490.0},{"date":"2019-12-30","close":13183.0},{"date":"2020-01-02","close":13591.0},{"date":"2020-01-03","close":13591.0},{"date":"2020-01-06","close":12978.0},{"date":"2020-01-07","close":13183.0},{"date":"2020-01-08","close":13457.0},{"date":"2020-01-09","close":13218.0},{"date":"2020-01-10","close":13218.0},{"date":"2020-01-13","close":13183.0},{"date":"2020-01-14","close":13114.0},{"date":"2020-01-15","close":12944.0},{"date":"2020-01-16","close":12807.0},{"date":"2020-01-17","close":12534.0},{"date":"2020-01-20","close":12603.0},{"date":"2020-01-21","close":12807.0},{"date":"2020-01-22","close":12706.0},{"date":"2020-01-23","close":12603.0},{"date":"2020-01-28","close":12706.0},{"date":"2020-01-29","close":12706.0},{"date":"2020-01-30","close":12841.0},{"date":"2020-01-31","close":12670.0},{"date":"2020-02-03","close":12944.0},{"date":"2020-02-04","close":12774.0},{"date":"2020-02-05","close":12670.0},{"date":"2020-02-06","close":12978.0},{"date":"2020-02-07","close":13183.0},{"date":"2020-02-10","close":13183.0},{"date":"2020-02-11","close":12978.0},{"date":"2020-02-12","close":12978.0},{"date":"2020-02-13","close":12910.0},{"date":"2020-02-14","close":12978.0},{"date":"2020-02-17","close":13218.0},{"date":"2020-02-18","close":13045.0},{"date":"2020-02-19","close":12876.0},{"date":"2020-02-20","close":12978.0},{"date":"2020-02-21","close":12978.0},{"date":"2020-02-24","close":12944.0},{"date":"2020-02-25","close":12978.0},{"date":"2020-02-26","close":12978.0},{"date":"2020-02-27","close":12978.0},{"date":"2020-02-28","close":12159.0},{"date":"2020-03-02","close":12296.0},{"date":"2020-03-03","close":12398.0},{"date":"2020-03-04","close":12363.0},{"date":"2020-03-05","close":12363.0},{"date":"2020-03-06","close":12363.0},{"date":"2020-03-09","close":12296.0},{"date":"2020-03-10","close":12534.0},{"date":"2020-03-11","close":12055.0},{"date":"2020-03-12","close":11953.0},{"date":"2020-03-13","close":11577.0},{"date":"2020-03-16","close":11339.0},{"date":"2020-03-17","close":11577.0},{"date":"2020-03-18","close":11440.0},{"date":"2020-03-19","close":10211.0},{"date":"2020-03-20","close":10211.0},{"date":"2020-03-23","close":9938.0},{"date":"2020-03-24","close":9938.0},{"date":"2020-03-25","close":10553.0},{"date":"2020-03-26","close":10518.0},{"date":"2020-03-27","close":10553.0},{"date":"2020-03-30","close":10485.0},{"date":"2020-03-31","close":10894.0},{"date":"2020-04-01","close":11953.0},{"date":"2020-04-02","close":11748.0},{"date":"2020-04-03","close":12636.0},{"date":"2020-04-06","close":12055.0},{"date":"2020-04-07","close":11885.0},{"date":"2020-04-08","close":11816.0},{"date":"2020-04-09","close":11611.0},{"date":"2020-04-10","close":11851.0},{"date":"2020-04-13","close":12192.0},{"date":"2020-04-14","close":12329.0},{"date":"2020-04-16","close":12363.0},{"date":"2020-04-17","close":13251.0},{"date":"2020-04-20","close":12876.0},{"date":"2020-04-21","close":14344.0},{"date":"2020-04-22","close":14173.0},{"date":"2020-04-23","close":13354.0},{"date":"2020-04-24","close":13524.0},{"date":"2020-04-27","close":13935.0},{"date":"2020-04-28","close":13935.0},{"date":"2020-04-29","close":13935.0},{"date":"2020-05-04","close":14275.0},{"date":"2020-05-06","close":14481.0},{"date":"2020-05-07","close":14206.0},{"date":"2020-05-08","close":14206.0},{"date":"2020-05-11","close":14481.0},{"date":"2020-05-12","close":14206.0},{"date":"2020-05-13","close":14104.0},{"date":"2020-05-14","close":14206.0},{"date":"2020-05-15","close":14275.0},{"date":"2020-05-18","close":14309.0},{"date":"2020-05-19","close":14754.0},{"date":"2020-05-20","close":14686.0},{"date":"2020-05-21","close":14448.0},{"date":"2020-05-22","close":14686.0},{"date":"2020-05-25","close":14686.0},{"date":"2020-05-26","close":14481.0},{"date":"2020-05-27","close":14584.0},{"date":"2020-05-28","close":14448.0},{"date":"2020-05-29","close":14448.0},{"date":"2020-06-01","close":14857.0},{"date":"2020-06-02","close":15574.0},{"date":"2020-06-03","close":16668.0},{"date":"2020-06-04","close":18000.0},{"date":"2020-06-05","close":18956.0},{"date":"2020-06-08","close":19366.0},{"date":"2020-06-09","close":19127.0},{"date":"2020-06-10","close":19263.0},{"date":"2020-06-11","close":19298.0},{"date":"2020-06-12","close":19469.0},{"date":"2020-06-15","close":19263.0},{"date":"2020-06-16","close":19947.0},{"date":"2020-06-17","close":21108.0},{"date":"2020-06-18","close":21859.0},{"date":"2020-06-19","close":22134.0},{"date":"2020-06-22","close":22134.0},{"date":"2020-06-23","close":21688.0},{"date":"2020-06-24","close":21688.0},{"date":"2020-06-25","close":23568.0},{"date":"2020-06-26","close":23704.0},{"date":"2020-06-29","close":23840.0},{"date":"2020-06-30","close":23840.0},{"date":"2020-07-01","close":23806.0},{"date":"2020-07-02","close":23840.0},{"date":"2020-07-03","close":23942.0},{"date":"2020-07-06","close":23806.0},{"date":"2020-07-07","close":23226.0},{"date":"2020-07-08","close":22611.0},{"date":"2020-07-09","close":23089.0},{"date":"2020-07-10","close":23840.0},{"date":"2020-07-13","close":23806.0},{"date":"2020-07-14","close":25959.0},{"date":"2020-07-15","close":26301.0},{"date":"2020-07-16","close":27326.0},{"date":"2020-07-17","close":27532.0},{"date":"2020-07-20","close":27495.0},{"date":"2020-07-21","close":27566.0},{"date":"2020-07-22","close":27838.0},{"date":"2020-07-23","close":29033.0},{"date":"2020-07-24","close":28590.0},{"date":"2020-07-27","close":27326.0},{"date":"2020-07-28","close":27052.0},{"date":"2020-07-29","close":27188.0},{"date":"2020-07-30","close":24251.0},{"date":"2020-07-31","close":24387.0},{"date":"2020-08-03","close":23568.0},{"date":"2020-08-04","close":24114.0},{"date":"2020-08-05","close":24558.0},{"date":"2020-08-06","close":25515.0},{"date":"2020-08-07","close":25720.0},{"date":"2020-08-10","close":27326.0},{"date":"2020-08-11","close":27940.0},{"date":"2020-08-12","close":27667.0},{"date":"2020-08-13","close":27975.0},{"date":"2020-08-14","close":27462.0},{"date":"2020-08-18","close":25583.0},{"date":"2020-08-19","close":26745.0},{"date":"2020-08-20","close":26779.0},{"date":"2020-08-21","close":27326.0},{"date":"2020-08-24","close":27291.0},{"date":"2020-08-25","close":27326.0},{"date":"2020-08-26","close":29239.0},{"date":"2020-08-27","close":32381.0},{"date":"2020-08-28","close":34157.0},{"date":"2020-08-31","close":34500.0},{"date":"2020-09-01","close":36958.0},{"date":"2020-09-02","close":40306.0},{"date":"2020-09-03","close":40239.0},{"date":"2020-09-04","close":39008.0},{"date":"2020-09-07","close":39965.0},{"date":"2020-09-08","close":39077.0},{"date":"2020-09-09","close":38872.0},{"date":"2020-09-10","close":38939.0},{"date":"2020-09-11","close":44542.0},{"date":"2020-09-14","close":42835.0},{"date":"2020-09-15","close":42425.0},{"date":"2020-09-16","close":39965.0},{"date":"2020-09-17","close":39554.0},{"date":"2020-09-18","close":39008.0},{"date":"2020-09-21","close":36481.0},{"date":"2020-09-22","close":33817.0},{"date":"2020-09-23","close":30998.7285},{"date":"2020-09-24","close":30922.6582},{"date":"2020-09-25","close":34574.043},{"date":"2020-09-28","close":36894.1914},{"date":"2020-09-29","close":37730.9688},{"date":"2020-10-05","close":37540.793},{"date":"2020-10-06","close":36133.4883},{"date":"2020-10-07","close":37692.9336},{"date":"2020-10-08","close":42523.4102},{"date":"2020-10-12","close":44501.2422},{"date":"2020-10-13","close":46022.6523},{"date":"2020-10-14","close":46174.793},{"date":"2020-10-15","close":44501.2422},{"date":"2020-10-16","close":43664.4688},{"date":"2020-10-19","close":40469.5078},{"date":"2020-10-20","close":40621.6484},{"date":"2020-10-21","close":39480.5898},{"date":"2020-10-22","close":38719.8867},{"date":"2020-10-23","close":37769.0039},{"date":"2020-10-26","close":34612.0781},{"date":"2020-10-27","close":33813.3398},{"date":"2020-10-28","close":35943.3125},{"date":"2020-10-29","close":35334.7461},{"date":"2020-10-30","close":35677.0664},{"date":"2020-11-02","close":37122.4062},{"date":"2020-11-03","close":38948.0977},{"date":"2020-11-04","close":38035.25},{"date":"2020-11-05","close":39024.168},{"date":"2020-11-06","close":37997.2148},{"date":"2020-11-09","close":41078.0703},{"date":"2020-11-10","close":41610.5625},{"date":"2020-11-11","close":41078.0703},{"date":"2020-11-12","close":39784.8711},{"date":"2020-11-13","close":37921.1445},{"date":"2020-11-16","close":37883.1094},{"date":"2020-11-17","close":36742.0508},{"date":"2020-11-18","close":36742.0508},{"date":"2020-11-19","close":38187.3906},{"date":"2020-11-20","close":38339.5312},{"date":"2020-11-23","close":39328.4492},{"date":"2020-11-24","close":42599.4805},{"date":"2020-11-25","close":41458.4219},{"date":"2020-11-26","close":43131.9727},{"date":"2020-11-27","close":42599.4805},{"date":"2020-11-30","close":41610.5625},{"date":"2020-12-01","close":40089.1562},{"date":"2020-12-02","close":40241.2969},{"date":"2020-12-03","close":39252.3789},{"date":"2020-12-04","close":39556.6602},{"date":"2020-12-07","close":39556.6602},{"date":"2020-12-08","close":39176.3086},{"date":"2020-12-09","close":42219.1289},{"date":"2020-12-10","close":41306.2812},{"date":"2020-12-11","close":40089.1562},{"date":"2020-12-14","close":39252.3789},{"date":"2020-12-15","close":39784.8711},{"date":"2020-12-16","close":39708.8008},{"date":"2020-12-17","close":41610.5625},{"date":"2020-12-18","close":40697.7188},{"date":"2020-12-21","close":40697.7188},{"date":"2020-12-22","close":39328.4492},{"date":"2020-12-23","close":38948.0977},{"date":"2020-12-24","close":39252.3789},{"date":"2020-12-28","close":39328.4492},{"date":"2020-12-29","close":41135.125},{"date":"2020-12-30","close":43611.2188},{"date":"2021-01-04","close":44969.0781},{"date":"2021-01-05","close":43371.5977},{"date":"2021-01-06","close":44090.4609},{"date":"2021-01-07","close":47365.2969},{"date":"2021-01-08","close":45528.1953},{"date":"2021-01-11","close":43211.8477},{"date":"2021-01-12","close":42333.2344},{"date":"2021-01-13","close":43131.9727},{"date":"2021-01-14","close":44489.832},{"date":"2021-01-15","close":43291.7227},{"date":"2021-01-18","close":42652.7305},{"date":"2021-01-19","close":42892.3516},{"date":"2021-01-20","close":44250.2109},{"date":"2021-01-21","close":43531.3438},{"date":"2021-01-22","close":45368.4453},{"date":"2021-01-25","close":46326.9336},{"date":"2021-01-26","close":45288.5742},{"date":"2021-01-27","close":45048.9492},{"date":"2021-01-28","close":45528.1953},{"date":"2021-01-29","close":43611.2188},{"date":"2021-02-01","close":43930.7148},{"date":"2021-02-02","close":44649.582},{"date":"2021-02-03","close":46247.0625},{"date":"2021-02-04","close":46886.0547},{"date":"2021-02-05","close":46406.8086},{"date":"2021-02-08","close":45927.5664},{"date":"2021-02-09","close":45288.5742},{"date":"2021-02-10","close":45927.5664},{"date":"2021-02-15","close":45368.4453},{"date":"2021-02-16","close":44729.4531},{"date":"2021-02-17","close":44729.4531},{"date":"2021-02-18","close":43611.2188},{"date":"2021-02-19","close":43291.7227},{"date":"2021-02-22","close":42572.8555},{"date":"2021-02-23","close":40336.3828},{"date":"2021-02-24","close":37620.668},{"date":"2021-02-25","close":38099.9102},{"date":"2021-02-26","close":36821.9258},{"date":"2021-03-02","close":35823.5},{"date":"2021-03-03","close":37021.6133},{"date":"2021-03-04","close":34984.8242},{"date":"2021-03-05","close":33067.8477},{"date":"2021-03-08","close":33507.1523},{"date":"2021-03-09","close":32348.9805},{"date":"2021-03-10","close":31789.8633},{"date":"2021-03-11","close":32788.2891},{"date":"2021-03-12","close":34106.2109},{"date":"2021-03-15","close":33587.0273},{"date":"2021-03-16","close":34186.082},{"date":"2021-03-17","close":34146.1445},{"date":"2021-03-18","close":34186.082},{"date":"2021-03-19","close":33746.7773},{"date":"2021-03-22","close":32908.0977},{"date":"2021-03-23","close":32029.4844},{"date":"2021-03-24","close":32828.2266},{"date":"2021-03-25","close":33227.5938},{"date":"2021-03-26","close":33547.0898},{"date":"2021-03-29","close":34385.7695},{"date":"2021-03-30","close":34465.6406},{"date":"2021-03-31","close":34625.3906},{"date":"2021-04-01","close":34705.2656},{"date":"2021-04-02","close":34305.8945},{"date":"2021-04-05","close":33706.8398},{"date":"2021-04-06","close":33427.2812},{"date":"2021-04-07","close":32908.0977},{"date":"2021-04-08","close":32948.0352},{"date":"2021-04-09","close":32948.0352},{"date":"2021-04-12","close":33107.7852},{"date":"2021-04-13","close":34505.5781},{"date":"2021-04-14","close":34305.8945},{"date":"2021-04-15","close":34465.6406},{"date":"2021-04-16","close":34146.1445},{"date":"2021-04-19","close":34425.707},{"date":"2021-04-20","close":33946.4609},{"date":"2021-04-21","close":34545.5156},{"date":"2021-04-22","close":36262.8086},{"date":"2021-04-23","close":35823.5},{"date":"2021-04-26","close":35543.9414},{"date":"2021-04-27","close":34984.8242},{"date":"2021-04-28","close":33746.7773},{"date":"2021-04-29","close":33666.9023},{"date":"2021-04-30","close":33027.9102},{"date":"2021-05-03","close":33027.9102},{"date":"2021-05-04","close":32748.3516},{"date":"2021-05-06","close":32668.4766},{"date":"2021-05-07","close":32748.3516},{"date":"2021-05-10","close":32149.2949},{"date":"2021-05-11","close":30791.4375},{"date":"2021-05-12","close":29393.6426},{"date":"2021-05-13","close":28275.4062},{"date":"2021-05-14","close":29553.3906},{"date":"2021-05-17","close":28874.4609},{"date":"2021-05-18","close":28714.7129},{"date":"2021-05-20","close":31270.6816},{"date":"2021-05-21","close":30951.1855},{"date":"2021-05-24","close":31550.2402},{"date":"2021-05-25","close":32748.3516},{"date":"2021-05-26","close":32828.2266},{"date":"2021-05-27","close":33507.1523},{"date":"2021-05-28","close":34226.0195},{"date":"2021-05-31","close":34226.0195},{"date":"2021-06-01","close":34265.957},{"date":"2021-06-02","close":34106.2109},{"date":"2021-06-03","close":34146.1445},{"date":"2021-06-04","close":34106.2109},{"date":"2021-06-07","close":34106.2109},{"date":"2021-06-08","close":33986.3984},{"date":"2021-06-09","close":34345.832},{"date":"2021-06-10","close":34904.9492},{"date":"2021-06-11","close":35863.4375},{"date":"2021-06-14","close":34425.707},{"date":"2021-06-15","close":34865.0117},{"date":"2021-06-16","close":34665.3281},{"date":"2021-06-17","close":34745.2031},{"date":"2021-06-18","close":34505.5781},{"date":"2021-06-21","close":33866.5859},{"date":"2021-06-22","close":32987.9727},{"date":"2021-06-23","close":32668.4766},{"date":"2021-06-24","close":33107.7852},{"date":"2021-06-25","close":33107.7852},{"date":"2021-06-28","close":32868.1602},{"date":"2021-06-29","close":32987.9727},{"date":"2021-06-30","close":33187.6562},{"date":"2021-07-01","close":34052.0},{"date":"2021-07-02","close":33786.7148},{"date":"2021-07-05","close":33706.8398},{"date":"2021-07-06","close":33866.5859},{"date":"2021-07-07","close":33826.6484},{"date":"2021-07-08","close":33427.2812},{"date":"2021-07-09","close":32588.6035},{"date":"2021-07-12","close":32748.3516},{"date":"2021-07-13","close":32788.2891},{"date":"2021-07-14","close":34825.0742},{"date":"2021-07-15","close":36382.6211},{"date":"2021-07-16","close":37141.4219},{"date":"2021-07-19","close":38379.4688},{"date":"2021-07-20","close":38099.9102},{"date":"2021-07-21","close":39377.8945},{"date":"2021-07-22","close":39018.4609},{"date":"2021-07-23","close":37860.2891},{"date":"2021-07-26","close":36262.8086},{"date":"2021-07-27","close":37141.4219},{"date":"2021-07-28","close":39497.707},{"date":"2021-07-29","close":40735.7539},{"date":"2021-07-30","close":41454.6211},{"date":"2021-08-02","close":41853.9883},{"date":"2021-08-03","close":41933.8633},{"date":"2021-08-04","close":40975.375},{"date":"2021-08-05","close":40416.2578},{"date":"2021-08-06","close":42253.3594},{"date":"2021-08-09","close":42812.4766},{"date":"2021-08-10","close":42972.2266},{"date":"2021-08-11","close":42413.1094},{"date":"2021-08-12","close":41614.3672},{"date":"2021-08-13","close":41774.1172},{"date":"2021-08-17","close":42572.8555},{"date":"2021-08-18","close":42253.3594},{"date":"2021-08-19","close":37540.793},{"date":"2021-08-20","close":37780.4141},{"date":"2021-08-23","close":40815.6289},{"date":"2021-08-24","close":40895.5},{"date":"2021-08-25","close":42572.8555},{"date":"2021-08-26","close":41534.4922},{"date":"2021-08-27","close":43371.5977},{"date":"2021-08-30","close":43770.9648},{"date":"2021-08-31","close":43930.7148},{"date":"2021-09-01","close":42173.4844},{"date":"2021-09-02","close":42413.1094},{"date":"2021-09-03","close":43291.7227},{"date":"2021-09-06","close":42492.9805},{"date":"2021-09-07","close":42013.7383},{"date":"2021-09-08","close":40655.8789},{"date":"2021-09-09","close":40975.375},{"date":"2021-09-10","close":40176.6367},{"date":"2021-09-13","close":44170.3359},{"date":"2021-09-14","close":46566.5586},{"date":"2021-09-15","close":46326.9336},{"date":"2021-09-16","close":45847.6914},{"date":"2021-09-17","close":46007.4375},{"date":"2021-09-23","close":43691.0938},{"date":"2021-09-24","close":42253.3594},{"date":"2021-09-27","close":42572.8555},{"date":"2021-09-28","close":41534.4922},{"date":"2021-09-29","close":42572.8555},{"date":"2021-09-30","close":42572.8555},{"date":"2021-10-01","close":42492.9805},{"date":"2021-10-05","close":41614.3672},{"date":"2021-10-06","close":40336.3828},{"date":"2021-10-07","close":41055.25},{"date":"2021-10-08","close":41214.9961},{"date":"2021-10-12","close":41614.3672},{"date":"2021-10-13","close":42652.7305},{"date":"2021-10-14","close":44010.5898},{"date":"2021-10-15","close":43930.7148},{"date":"2021-10-18","close":43611.2188},{"date":"2021-10-19","close":45448.3203},{"date":"2021-10-20","close":45528.1953},{"date":"2021-10-21","close":45128.8242},{"date":"2021-10-22","close":46326.9336},{"date":"2021-10-25","close":44569.707},{"date":"2021-10-26","close":44649.582},{"date":"2021-10-27","close":43930.7148},{"date":"2021-10-28","close":42333.2344},{"date":"2021-10-29","close":41374.7461},{"date":"2021-11-01","close":40735.7539},{"date":"2021-11-02","close":40895.5},{"date":"2021-11-03","close":41454.6211},{"date":"2021-11-04","close":40895.5},{"date":"2021-11-05","close":40256.5078},{"date":"2021-11-08","close":40576.0039},{"date":"2021-11-09","close":40975.375},{"date":"2021-11-10","close":40016.8867},{"date":"2021-11-11","close":39937.0117},{"date":"2021-11-12","close":42253.3594},{"date":"2021-11-15","close":42253.3594},{"date":"2021-11-16","close":41055.25},{"date":"2021-11-17","close":40336.3828},{"date":"2021-11-18","close":42333.2344},{"date":"2021-11-19","close":42652.7305},{"date":"2021-11-22","close":42413.1094},{"date":"2021-11-23","close":41294.8711},{"date":"2021-11-24","close":41135.125},{"date":"2021-11-25","close":40815.6289},{"date":"2021-11-26","close":40496.1328},{"date":"2021-11-29","close":39817.2031},{"date":"2021-11-30","close":38419.4062},{"date":"2021-12-01","close":39058.3984},{"date":"2021-12-02","close":38698.9648},{"date":"2021-12-03","close":39457.7695},{"date":"2021-12-06","close":39058.3984},{"date":"2021-12-07","close":39218.1484},{"date":"2021-12-08","close":39657.4531},{"date":"2021-12-09","close":39417.832},{"date":"2021-12-10","close":38778.8398},{"date":"2021-12-13","close":38978.5234},{"date":"2021-12-14","close":39098.3359},{"date":"2021-12-15","close":39018.4609},{"date":"2021-12-16","close":38898.6523},{"date":"2021-12-17","close":38219.7227},{"date":"2021-12-20","close":38978.5234},{"date":"2021-12-21","close":40256.5078},{"date":"2021-12-22","close":40416.2578},{"date":"2021-12-23","close":41135.125},{"date":"2021-12-24","close":41853.9883},{"date":"2021-12-27","close":42093.6133},{"date":"2021-12-28","close":38379.4688},{"date":"2021-12-29","close":39627.5},{"date":"2021-12-30","close":40340.3789},{"date":"2022-01-03","close":40714.0},{"date":"2022-01-04","close":40508.1133},{"date":"2022-01-05","close":39669.4336},{"date":"2022-01-06","close":38159.8164},{"date":"2022-01-07","close":38746.8906},{"date":"2022-01-10","close":36985.668},{"date":"2022-01-11","close":35685.7188},{"date":"2022-01-12","close":36314.7266},{"date":"2022-01-13","close":36314.7266},{"date":"2022-01-14","close":35392.1797},{"date":"2022-01-17","close":34930.9102},{"date":"2022-01-18","close":34134.1641},{"date":"2022-01-19","close":33630.957},{"date":"2022-01-20","close":34930.9102},{"date":"2022-01-21","close":34343.8359},{"date":"2022-01-24","close":33798.6953},{"date":"2022-01-25","close":31702.002},{"date":"2022-01-26","close":31911.6699},{"date":"2022-01-27","close":31240.7285},{"date":"2022-01-28","close":31743.9355},{"date":"2022-02-03","close":32834.2148},{"date":"2022-02-04","close":33756.7617},{"date":"2022-02-07","close":33714.8281},{"date":"2022-02-08","close":33547.0898},{"date":"2022-02-09","close":34050.2969},{"date":"2022-02-10","close":34385.7695},{"date":"2022-02-11","close":32792.2812},{"date":"2022-02-14","close":31492.332},{"date":"2022-02-15","close":31618.1328},{"date":"2022-02-16","close":33211.6211},{"date":"2022-02-17","close":33211.6211},{"date":"2022-02-18","close":32624.5469},{"date":"2022-02-21","close":32121.3398},{"date":"2022-02-22","close":31576.1992},{"date":"2022-02-23","close":32037.4727},{"date":"2022-02-24","close":30779.457},{"date":"2022-02-25","close":30779.457},{"date":"2022-02-28","close":30905.2578},{"date":"2022-03-02","close":32163.2734},{"date":"2022-03-03","close":32331.0098},{"date":"2022-03-04","close":31995.5391},{"date":"2022-03-07","close":31324.5957},{"date":"2022-03-08","close":31240.7285},{"date":"2022-03-10","close":31240.7285},{"date":"2022-03-11","close":30989.125},{"date":"2022-03-14","close":31114.9277},{"date":"2022-03-15","close":31114.9277},{"date":"2022-03-16","close":31827.8027},{"date":"2022-03-17","close":32498.7441},{"date":"2022-03-18","close":32331.0098},{"date":"2022-03-21","close":32414.877},{"date":"2022-03-22","close":32414.877},{"date":"2022-03-23","close":32372.9434},{"date":"2022-03-24","close":32289.0762},{"date":"2022-03-25","close":32666.4805},{"date":"2022-03-28","close":32750.3477},{"date":"2022-03-29","close":32708.4141},{"date":"2022-03-30","close":33798.6953},{"date":"2022-03-31","close":35224.4453},{"date":"2022-04-01","close":34888.9766},{"date":"2022-04-04","close":35685.7188},{"date":"2022-04-05","close":35853.4531},{"date":"2022-04-06","close":35014.7773},{"date":"2022-04-07","close":34259.9688},{"date":"2022-04-08","close":34511.5703},{"date":"2022-04-11","close":35224.4453},{"date":"2022-04-12","close":34721.2383},{"date":"2022-04-13","close":34763.1719},{"date":"2022-04-14","close":35056.7109},{"date":"2022-04-15","close":34805.1055},{"date":"2022-04-18","close":34134.1641},{"date":"2022-04-19","close":34427.7031},{"date":"2022-04-20","close":34050.2969},{"date":"2022-04-21","close":34134.1641},{"date":"2022-04-22","close":33463.2227},{"date":"2022-04-25","close":32331.0098},{"date":"2022-04-26","close":32247.1406},{"date":"2022-04-27","close":32289.0762},{"date":"2022-04-28","close":32163.2734},{"date":"2022-04-29","close":32331.0098},{"date":"2022-05-02","close":32289.0762},{"date":"2022-05-03","close":32289.0762},{"date":"2022-05-04","close":32289.0762},{"date":"2022-05-06","close":33756.7617},{"date":"2022-05-09","close":33997.0},{"date":"2022-05-10","close":33463.2227},{"date":"2022-05-11","close":34050.2969},{"date":"2022-05-12","close":33337.4219},{"date":"2022-05-13","close":33798.6953},{"date":"2022-05-16","close":33547.0898},{"date":"2022-05-17","close":34469.6367},{"date":"2022-05-18","close":35350.2461},{"date":"2022-05-19","close":34721.2383},{"date":"2022-05-20","close":35224.4453},{"date":"2022-05-23","close":35308.3125},{"date":"2022-05-24","close":34637.3711},{"date":"2022-05-25","close":35098.6445},{"date":"2022-05-26","close":35224.4453},{"date":"2022-05-27","close":36356.6602},{"date":"2022-05-30","close":36440.5273},{"date":"2022-05-31","close":38159.8164},{"date":"2022-06-02","close":38788.8242},{"date":"2022-06-03","close":38872.6914},{"date":"2022-06-07","close":38956.5586},{"date":"2022-06-08","close":38998.4922},{"date":"2022-06-09","close":39501.6992},{"date":"2022-06-10","close":40088.7734},{"date":"2022-06-13","close":39333.9648},{"date":"2022-06-14","close":40759.7148},{"date":"2022-06-15","close":38663.0234},{"date":"2022-06-16","close":38663.0234},{"date":"2022-06-17","close":40046.8398},{"date":"2022-06-20","close":39795.2383},{"date":"2022-06-21","close":39208.1641},{"date":"2022-06-22","close":35811.5195},{"date":"2022-06-23","close":35098.6445},{"date":"2022-06-24","close":36776.0},{"date":"2022-06-27","close":37321.1406},{"date":"2022-06-28","close":37069.5352},{"date":"2022-06-29","close":38579.1562},{"date":"2022-06-30","close":37572.7422},{"date":"2022-07-01","close":36105.0586},{"date":"2022-07-04","close":34721.2383},{"date":"2022-07-05","close":35308.3125},{"date":"2022-07-06","close":34050.2969},{"date":"2022-07-07","close":34259.9688},{"date":"2022-07-08","close":34763.1719},{"date":"2022-07-11","close":34050.2969},{"date":"2022-07-12","close":32792.2812},{"date":"2022-07-13","close":32750.3477},{"date":"2022-07-14","close":32750.3477},{"date":"2022-07-15","close":32247.1406},{"date":"2022-07-18","close":32792.2812},{"date":"2022-07-19","close":32792.2812},{"date":"2022-07-20","close":31785.8691},{"date":"2022-07-21","close":32037.4727},{"date":"2022-07-22","close":31995.5391},{"date":"2022-07-25","close":31995.5391},{"date":"2022-07-26","close":32037.4727},{"date":"2022-07-27","close":32414.877},{"date":"2022-07-28","close":34427.7031},{"date":"2022-07-29","close":36440.5273},{"date":"2022-08-01","close":37614.6758},{"date":"2022-08-02","close":37279.207},{"date":"2022-08-03","close":36817.9336},{"date":"2022-08-04","close":37237.2695},{"date":"2022-08-05","close":37614.6758},{"date":"2022-08-08","close":37614.6758},{"date":"2022-08-09","close":36482.4609},{"date":"2022-08-10","close":35979.2539},{"date":"2022-08-11","close":38075.9492},{"date":"2022-08-12","close":42940.2773},{"date":"2022-08-16","close":44533.7617},{"date":"2022-08-17","close":43611.2188},{"date":"2022-08-18","close":44449.8945},{"date":"2022-08-19","close":43527.3516},{"date":"2022-08-22","close":43946.6914},{"date":"2022-08-23","close":45288.5742},{"date":"2022-08-24","close":47469.1328},{"date":"2022-08-25","close":47469.1328},{"date":"2022-08-26","close":46798.1914},{"date":"2022-08-29","close":45372.4414},{"date":"2022-08-30","close":44617.6328},{"date":"2022-08-31","close":43862.8203},{"date":"2022-09-01","close":41556.4609},{"date":"2022-09-02","close":41724.1953},{"date":"2022-09-05","close":40927.4531},{"date":"2022-09-06","close":42101.5977},{"date":"2022-09-07","close":42353.2031},{"date":"2022-09-08","close":41933.8633},{"date":"2022-09-13","close":42520.9375},{"date":"2022-09-14","close":41388.7227},{"date":"2022-09-15","close":45707.9102},{"date":"2022-09-16","close":45372.4414},{"date":"2022-09-19","close":45120.8359},{"date":"2022-09-20","close":45120.8359},{"date":"2022-09-21","close":43191.8789},{"date":"2022-09-22","close":43191.8789},{"date":"2022-09-23","close":41514.5234},{"date":"2022-09-26","close":38663.0234},{"date":"2022-09-27","close":38453.3516},{"date":"2022-09-28","close":36188.9258},{"date":"2022-09-29","close":35224.4453},{"date":"2022-09-30","close":35769.5859},{"date":"2022-10-04","close":36398.5938},{"date":"2022-10-05","close":35517.9844},{"date":"2022-10-06","close":35895.3867},{"date":"2022-10-07","close":37572.7422},{"date":"2022-10-11","close":34972.8438},{"date":"2022-10-12","close":35056.7109},{"date":"2022-10-13","close":33630.957},{"date":"2022-10-14","close":34679.3047},{"date":"2022-10-17","close":35308.3125},{"date":"2022-10-18","close":37572.7422},{"date":"2022-10-19","close":36230.8594},{"date":"2022-10-20","close":35895.3867},{"date":"2022-10-21","close":35140.5781},{"date":"2022-10-24","close":35559.918},{"date":"2022-10-25","close":34847.0391},{"date":"2022-10-26","close":35895.3867},{"date":"2022-10-27","close":37279.207},{"date":"2022-10-28","close":37572.7422},{"date":"2022-10-31","close":37153.4023},{"date":"2022-11-01","close":37782.4102},{"date":"2022-11-02","close":36901.8008},{"date":"2022-11-03","close":38117.8828},{"date":"2022-11-04","close":37572.7422},{"date":"2022-11-07","close":37866.2773},{"date":"2022-11-08","close":37656.6094},{"date":"2022-11-09","close":39837.1719},{"date":"2022-11-10","close":39208.1641},{"date":"2022-11-11","close":40088.7734},{"date":"2022-11-14","close":40256.5078},{"date":"2022-11-15","close":36817.9336},{"date":"2022-11-16","close":37698.543},{"date":"2022-11-17","close":36776.0},{"date":"2022-11-18","close":36776.0},{"date":"2022-11-21","close":36272.793},{"date":"2022-11-22","close":35811.5195},{"date":"2022-11-23","close":35811.5195},{"date":"2022-11-24","close":37237.2695},{"date":"2022-11-25","close":38201.75},{"date":"2022-11-28","close":38495.2891},{"date":"2022-11-29","close":37866.2773},{"date":"2022-11-30","close":39837.1719},{"date":"2022-12-01","close":39879.1055},{"date":"2022-12-02","close":39040.4258},{"date":"2022-12-05","close":38495.2891},{"date":"2022-12-06","close":37530.8086},{"date":"2022-12-07","close":37027.6016},{"date":"2022-12-08","close":36734.0664},{"date":"2022-12-09","close":38243.6836},{"date":"2022-12-12","close":37321.1406},{"date":"2022-12-13","close":36901.8008},{"date":"2022-12-14","close":36901.8008},{"date":"2022-12-15","close":36985.668},{"date":"2022-12-16","close":36985.668},{"date":"2022-12-19","close":37195.3359},{"date":"2022-12-20","close":36356.6602},{"date":"2022-12-21","close":36188.9258},{"date":"2022-12-22","close":36188.9258},{"date":"2022-12-23","close":35895.3867},{"date":"2022-12-26","close":35392.1797},{"date":"2022-12-27","close":36943.7344},{"date":"2022-12-28","close":36325.2109},{"date":"2022-12-29","close":35224.4453},{"date":"2023-01-02","close":34784.1406},{"date":"2023-01-03","close":34608.0195},{"date":"2023-01-04","close":35400.5664},{"date":"2023-01-05","close":34740.1094},{"date":"2023-01-06","close":34608.0195},{"date":"2023-01-09","close":35004.293},{"date":"2023-01-10","close":35092.3555},{"date":"2023-01-11","close":36237.1484},{"date":"2023-01-12","close":36369.2422},{"date":"2023-01-13","close":36016.9961},{"date":"2023-01-16","close":36545.3633},{"date":"2023-01-17","close":36149.0859},{"date":"2023-01-18","close":35928.9336},{"date":"2023-01-19","close":35752.8125},{"date":"2023-01-20","close":35752.8125},{"date":"2023-01-25","close":36633.4219},{"date":"2023-01-26","close":37205.8203},{"date":"2023-01-27","close":36897.6055},{"date":"2023-01-30","close":36941.6367},{"date":"2023-01-31","close":36809.5469},{"date":"2023-02-01","close":37381.9414},{"date":"2023-02-02","close":39143.1641},{"date":"2023-02-03","close":39979.7461},{"date":"2023-02-06","close":39979.7461},{"date":"2023-02-07","close":39055.1055},{"date":"2023-02-08","close":38614.7969},{"date":"2023-02-09","close":39187.1953},{"date":"2023-02-10","close":38526.7383},{"date":"2023-02-13","close":38438.6758},{"date":"2023-02-14","close":38218.5234},{"date":"2023-02-15","close":39231.2266},{"date":"2023-02-16","close":39407.3477},{"date":"2023-02-17","close":38746.8906},{"date":"2023-02-20","close":39143.1641},{"date":"2023-02-21","close":39187.1953},{"date":"2023-02-22","close":38746.8906},{"date":"2023-02-23","close":38570.7695},{"date":"2023-02-24","close":39099.1367},{"date":"2023-02-27","close":39275.2578},{"date":"2023-02-28","close":38923.0117},{"date":"2023-03-02","close":37029.6992},{"date":"2023-03-03","close":38350.6172},{"date":"2023-03-06","close":39275.2578},{"date":"2023-03-07","close":39407.3477},{"date":"2023-03-08","close":39979.7461},{"date":"2023-03-09","close":41344.6914},{"date":"2023-03-10","close":40331.9922},{"date":"2023-03-13","close":39759.5938},{"date":"2023-03-14","close":39407.3477},{"date":"2023-03-15","close":39627.5},{"date":"2023-03-16","close":39099.1367},{"date":"2023-03-17","close":41520.8164},{"date":"2023-03-20","close":42313.3672},{"date":"2023-03-21","close":42093.2109},{"date":"2023-03-22","close":41961.1211},{"date":"2023-03-23","close":42401.4258},{"date":"2023-03-24","close":42401.4258},{"date":"2023-03-27","close":41961.1211},{"date":"2023-03-28","close":42533.5195},{"date":"2023-03-29","close":44823.1055},{"date":"2023-03-30","close":44735.0469},{"date":"2023-03-31","close":46760.4531},{"date":"2023-04-03","close":54685.9531},{"date":"2023-04-04","close":52044.1172},{"date":"2023-04-05","close":52836.668},{"date":"2023-04-06","close":51515.75},{"date":"2023-04-07","close":51603.8125},{"date":"2023-04-10","close":51251.5703},{"date":"2023-04-11","close":59881.5586},{"date":"2023-04-12","close":62699.5117},{"date":"2023-04-13","close":61642.7812},{"date":"2023-04-14","close":62523.3906},{"date":"2023-04-17","close":62963.6953},{"date":"2023-04-18","close":62611.4531},{"date":"2023-04-19","close":64108.4922},{"date":"2023-04-20","close":58824.8242},{"date":"2023-04-21","close":72474.2969},{"date":"2023-04-24","close":70889.1953},{"date":"2023-04-25","close":62787.5742},{"date":"2023-04-26","close":59177.0703},{"date":"2023-04-27","close":61906.9648},{"date":"2023-04-28","close":61202.4727},{"date":"2023-05-02","close":62875.6367},{"date":"2023-05-03","close":61466.6562},{"date":"2023-05-04","close":59529.3125},{"date":"2023-05-08","close":58824.8242},{"date":"2023-05-09","close":55742.6836},{"date":"2023-05-10","close":56359.1133},{"date":"2023-05-11","close":53805.3398},{"date":"2023-05-12","close":53453.0977},{"date":"2023-05-15","close":54685.9531},{"date":"2023-05-16","close":56094.9297},{"date":"2023-05-17","close":56711.3594},{"date":"2023-05-18","close":58120.3359},{"date":"2023-05-19","close":60938.293},{"date":"2023-05-22","close":60233.8008},{"date":"2023-05-23","close":59969.6172},{"date":"2023-05-24","close":64020.4297},{"date":"2023-05-25","close":57327.7852},{"date":"2023-05-26","close":57239.7227},{"date":"2023-05-30","close":53981.4648},{"date":"2023-05-31","close":54069.5234},{"date":"2023-06-01","close":54774.0117},{"date":"2023-06-02","close":56271.0508},{"date":"2023-06-05","close":55126.2578},{"date":"2023-06-07","close":54157.5859},{"date":"2023-06-08","close":52836.668},{"date":"2023-06-09","close":53717.2812},{"date":"2023-06-12","close":54685.9531},{"date":"2023-06-13","close":58560.6406},{"date":"2023-06-14","close":61378.5977},{"date":"2023-06-15","close":60233.8008},{"date":"2023-06-16","close":62963.6953},{"date":"2023-06-19","close":65165.2266},{"date":"2023-06-20","close":65869.7109},{"date":"2023-06-21","close":64548.7969},{"date":"2023-06-22","close":63580.125},{"date":"2023-06-23","close":63227.8789},{"date":"2023-06-26","close":62171.1484},{"date":"2023-06-27","close":58120.3359},{"date":"2023-06-28","close":59353.1914},{"date":"2023-06-29","close":59529.3125},{"date":"2023-06-30","close":60674.1094},{"date":"2023-07-03","close":61290.5352},{"date":"2023-07-04","close":61730.8398},{"date":"2023-07-05","close":61378.5977},{"date":"2023-07-06","close":58736.7617},{"date":"2023-07-07","close":58560.6406},{"date":"2023-07-10","close":58648.7031},{"date":"2023-07-11","close":58120.3359},{"date":"2023-07-12","close":55654.625},{"date":"2023-07-13","close":56711.3594},{"date":"2023-07-14","close":60145.7422},{"date":"2023-07-17","close":59617.375},{"date":"2023-07-18","close":59441.2539},{"date":"2023-07-19","close":57591.9688},{"date":"2023-07-20","close":57063.6016},{"date":"2023-07-21","close":57327.7852},{"date":"2023-07-24","close":56271.0508},{"date":"2023-07-25","close":54597.8906},{"date":"2023-07-26","close":53276.9727},{"date":"2023-07-27","close":55038.1953},{"date":"2023-07-28","close":54774.0117},{"date":"2023-07-31","close":56094.9297},{"date":"2023-08-01","close":55830.7461},{"date":"2023-08-02","close":54157.5859},{"date":"2023-08-03","close":53100.8516},{"date":"2023-08-04","close":52396.3633},{"date":"2023-08-07","close":49930.6523},{"date":"2023-08-08","close":50018.7148},{"date":"2023-08-09","close":49930.6523},{"date":"2023-08-10","close":49402.2852},{"date":"2023-08-11","close":49842.5898},{"date":"2023-08-14","close":48785.8555},{"date":"2023-08-16","close":46232.0859},{"date":"2023-08-17","close":47376.8789},{"date":"2023-08-18","close":46936.5742},{"date":"2023-08-21","close":47376.8789},{"date":"2023-08-22","close":46672.3906},{"date":"2023-08-23","close":46760.4531},{"date":"2023-08-24","close":47553.0},{"date":"2023-08-25","close":46408.207},{"date":"2023-08-28","close":47553.0},{"date":"2023-08-29","close":49226.1641},{"date":"2023-08-30","close":48697.7969},{"date":"2023-08-31","close":48521.6758},{"date":"2023-09-01","close":50635.1406},{"date":"2023-09-04","close":50899.3242},{"date":"2023-09-05","close":50194.8359},{"date":"2023-09-06","close":48873.918},{"date":"2023-09-07","close":47905.2461},{"date":"2023-09-08","close":51956.0586},{"date":"2023-09-11","close":50635.1406},{"date":"2023-09-12","close":50194.8359},{"date":"2023-09-13","close":50547.0781},{"date":"2023-09-14","close":50370.957},{"date":"2023-09-15","close":50987.3867},{"date":"2023-09-18","close":51163.5078},{"date":"2023-09-19","close":53276.9727},{"date":"2023-09-20","close":54333.707},{"date":"2023-09-21","close":46672.3906},{"date":"2023-09-22","close":45615.6562},{"date":"2023-09-25","close":44735.0469},{"date":"2023-09-26","close":43414.1289},{"date":"2023-09-27","close":44646.9844},{"date":"2023-10-04","close":43326.0664},{"date":"2023-10-05","close":43061.8867},{"date":"2023-10-06","close":45087.2891},{"date":"2023-10-10","close":44030.5586},{"date":"2023-10-11","close":45263.4141},{"date":"2023-10-12","close":45439.5352},{"date":"2023-10-13","close":43986.5273},{"date":"2023-10-16","close":44206.6797},{"date":"2023-10-17","close":45087.2891},{"date":"2023-10-18","close":44206.6797},{"date":"2023-10-19","close":43149.9453},{"date":"2023-10-20","close":41829.0312},{"date":"2023-10-23","close":39759.5938},{"date":"2023-10-24","close":39451.3789},{"date":"2023-10-25","close":37822.25},{"date":"2023-10-26","close":36016.9961},{"date":"2023-10-27","close":35840.875},{"date":"2023-10-30","close":36809.5469},{"date":"2023-10-31","close":35532.6602},{"date":"2023-11-01","close":35664.75},{"date":"2023-11-02","close":37470.0039},{"date":"2023-11-03","close":37866.2773},{"date":"2023-11-06","close":39275.2578},{"date":"2023-11-07","close":38702.8594},{"date":"2023-11-08","close":37690.1562},{"date":"2023-11-09","close":38394.6445},{"date":"2023-11-10","close":37293.8828},{"date":"2023-11-13","close":35796.8438},{"date":"2023-11-14","close":37778.2188},{"date":"2023-11-15","close":39055.1055},{"date":"2023-11-16","close":38967.043},{"date":"2023-11-17","close":37866.2773},{"date":"2023-11-20","close":39715.5625},{"date":"2023-11-21","close":40420.0508},{"date":"2023-11-22","close":39803.625},{"date":"2023-11-23","close":39583.4727},{"date":"2023-11-24","close":41168.5703},{"date":"2023-11-27","close":40948.418},{"date":"2023-11-28","close":41608.875},{"date":"2023-11-29","close":41652.9062},{"date":"2023-11-30","close":42269.3359},{"date":"2023-12-01","close":41212.6016},{"date":"2023-12-04","close":40948.418},{"date":"2023-12-05","close":39847.6523},{"date":"2023-12-06","close":40111.8359},{"date":"2023-12-07","close":39627.5},{"date":"2023-12-08","close":39319.2891},{"date":"2023-12-11","close":40464.082},{"date":"2023-12-12","close":41829.0312},{"date":"2023-12-13","close":40243.9297},{"date":"2023-12-14","close":40904.3867},{"date":"2023-12-15","close":40640.2031},{"date":"2023-12-18","close":40331.9922},{"date":"2023-12-19","close":41124.5391},{"date":"2023-12-20","close":41388.7227},{"date":"2023-12-21","close":42049.1836},{"date":"2023-12-22","close":41036.4805},{"date":"2023-12-26","close":42093.2109},{"date":"2023-12-27","close":42810.9102},{"date":"2023-12-28","close":42949.6055},{"date":"2024-01-02","close":43781.7852},{"date":"2024-01-03","close":43365.6953},{"date":"2024-01-04","close":43273.2305},{"date":"2024-01-05","close":42672.2148},{"date":"2024-01-08","close":42441.0547},{"date":"2024-01-09","close":42857.1445},{"date":"2024-01-10","close":43550.625},{"date":"2024-01-11","close":43042.0703},{"date":"2024-01-12","close":42163.6602},{"date":"2024-01-15","close":42625.9844},{"date":"2024-01-16","close":42810.9102},{"date":"2024-01-17","close":41146.5547},{"date":"2024-01-18","close":40730.4688},{"date":"2024-01-19","close":41192.7891},{"date":"2024-01-22","close":40499.3047},{"date":"2024-01-23","close":40638.0039},{"date":"2024-01-24","close":47156.7266},{"date":"2024-01-25","close":43180.7656},{"date":"2024-01-26","close":44151.6406},{"date":"2024-01-29","close":42995.8398},{"date":"2024-01-30","close":44475.2656},{"date":"2024-01-31","close":44845.1211},{"date":"2024-02-01","close":44567.7305},{"date":"2024-02-02","close":45076.2812},{"date":"2024-02-05","close":45076.2812},{"date":"2024-02-06","close":44244.1055},{"date":"2024-02-07","close":44290.3359},{"date":"2024-02-08","close":44197.875},{"date":"2024-02-13","close":44983.8203},{"date":"2024-02-14","close":46000.9258},{"date":"2024-02-15","close":45399.9062},{"date":"2024-02-16","close":44429.0352},{"date":"2024-02-19","close":44290.3359},{"date":"2024-02-20","close":43550.625},{"date":"2024-02-21","close":43735.5508},{"date":"2024-02-22","close":43273.2305},{"date":"2024-02-23","close":42071.1992},{"date":"2024-02-26","close":41840.0352},{"date":"2024-02-27","close":41146.5547},{"date":"2024-02-28","close":41423.9492},{"date":"2024-02-29","close":41840.0352},{"date":"2024-03-04","close":41377.7148},{"date":"2024-03-05","close":41423.9492},{"date":"2024-03-06","close":40684.2344},{"date":"2024-03-07","close":40915.3945},{"date":"2024-03-08","close":41146.5547},{"date":"2024-03-11","close":42579.75},{"date":"2024-03-12","close":42672.2148},{"date":"2024-03-13","close":42348.5898},{"date":"2024-03-14","close":42163.6602},{"date":"2024-03-15","close":41701.3398},{"date":"2024-03-18","close":41146.5547},{"date":"2024-03-19","close":41423.9492},{"date":"2024-03-20","close":41331.4844},{"date":"2024-03-21","close":41423.9492},{"date":"2024-03-22","close":41701.3398},{"date":"2024-03-25","close":42163.6602},{"date":"2024-03-26","close":41747.5742},{"date":"2024-03-27","close":42441.0547},{"date":"2024-03-28","close":42302.3594},{"date":"2024-03-29","close":41747.5742},{"date":"2024-04-01","close":43365.6953},{"date":"2024-04-02","close":42810.9102},{"date":"2024-04-03","close":41793.8047},{"date":"2024-04-04","close":41701.3398},{"date":"2024-04-05","close":42625.9844},{"date":"2024-04-08","close":41701.3398},{"date":"2024-04-09","close":41701.3398},{"date":"2024-04-11","close":41747.5742},{"date":"2024-04-12","close":41423.9492},{"date":"2024-04-15","close":43273.2305},{"date":"2024-04-16","close":43504.3906},{"date":"2024-04-17","close":42487.2852},{"date":"2024-04-18","close":44429.0352},{"date":"2024-04-19","close":43365.6953},{"date":"2024-04-22","close":42302.3594},{"date":"2024-04-23","close":42949.6055},{"date":"2024-04-24","close":42764.6797},{"date":"2024-04-25","close":41840.0352},{"date":"2024-04-26","close":42995.8398},{"date":"2024-04-29","close":44567.7305},{"date":"2024-04-30","close":43643.0898},{"date":"2024-05-02","close":45168.7461},{"date":"2024-05-03","close":44382.8008},{"date":"2024-05-07","close":45214.9805},{"date":"2024-05-08","close":45030.0508},{"date":"2024-05-09","close":44290.3359},{"date":"2024-05-10","close":49375.8672},{"date":"2024-05-13","close":50392.9727},{"date":"2024-05-14","close":51595.0078},{"date":"2024-05-16","close":51040.2227},{"date":"2024-05-17","close":49745.7227},{"date":"2024-05-20","close":49838.1875},{"date":"2024-05-21","close":48913.5469},{"date":"2024-05-22","close":51687.4727},{"date":"2024-05-23","close":55755.8945},{"date":"2024-05-24","close":53166.8984},{"date":"2024-05-27","close":55108.6445},{"date":"2024-05-28","close":52981.9688},{"date":"2024-05-29","close":50577.9023},{"date":"2024-05-30","close":47988.9062},{"date":"2024-05-31","close":49653.2578},{"date":"2024-06-03","close":51040.2227},{"date":"2024-06-04","close":50762.8281},{"date":"2024-06-05","close":48266.2969},{"date":"2024-06-07","close":47896.4414},{"date":"2024-06-10","close":49560.7969},{"date":"2024-06-11","close":47988.9062},{"date":"2024-06-12","close":47803.9766},{"date":"2024-06-13","close":47434.1211},{"date":"2024-06-14","close":45399.9062},{"date":"2024-06-17","close":45677.3008},{"date":"2024-06-18","close":44937.5859},{"date":"2024-06-19","close":45492.3711},{"date":"2024-06-20","close":45399.9062},{"date":"2024-06-21","close":47064.2617},{"date":"2024-06-24","close":46324.5508},{"date":"2024-06-25","close":46417.0117},{"date":"2024-06-26","close":44845.1211},{"date":"2024-06-27","close":46417.0117},{"date":"2024-06-28","close":48081.3672},{"date":"2024-07-01","close":46324.5508},{"date":"2024-07-02","close":44706.4258},{"date":"2024-07-03","close":43411.9297},{"date":"2024-07-04","close":43966.7148},{"date":"2024-07-05","close":42625.9844},{"date":"2024-07-08","close":42810.9102},{"date":"2024-07-09","close":43411.9297},{"date":"2024-07-10","close":43550.625},{"date":"2024-07-11","close":43874.25},{"date":"2024-07-12","close":45030.0508},{"date":"2024-07-15","close":44706.4258},{"date":"2024-07-16","close":43735.5508},{"date":"2024-07-17","close":43273.2305},{"date":"2024-07-18","close":42348.5898},{"date":"2024-07-19","close":41886.2695},{"date":"2024-07-22","close":40314.3789},{"date":"2024-07-23","close":39805.8242},{"date":"2024-07-24","close":39852.0586},{"date":"2024-07-25","close":38233.9336},{"date":"2024-07-26","close":38141.4688},{"date":"2024-07-29","close":38465.0938},{"date":"2024-07-30","close":37910.3086},{"date":"2024-07-31","close":38834.9531},{"date":"2024-08-01","close":40129.4492},{"date":"2024-08-02","close":38280.168},{"date":"2024-08-05","close":33749.4219},{"date":"2024-08-06","close":35460.0078},{"date":"2024-08-07","close":34858.9922},{"date":"2024-08-08","close":34674.0625},{"date":"2024-08-09","close":35598.707},{"date":"2024-08-12","close":36430.8828},{"date":"2024-08-13","close":35922.332},{"date":"2024-08-14","close":36292.1875},{"date":"2024-08-16","close":35598.707},{"date":"2024-08-19","close":34535.3672},{"date":"2024-08-20","close":36153.4922},{"date":"2024-08-21","close":36615.8125},{"date":"2024-08-22","close":36199.7227},{"date":"2024-08-23","close":36153.4922},{"date":"2024-08-26","close":36153.4922},{"date":"2024-08-27","close":36477.1133},{"date":"2024-08-28","close":35783.6328},{"date":"2024-08-29","close":37355.5234},{"date":"2024-08-30","close":37401.7578},{"date":"2024-09-02","close":36061.0273},{"date":"2024-09-03","close":35506.2422},{"date":"2024-09-04","close":33749.4219},{"date":"2024-09-05","close":34766.5273},{"date":"2024-09-06","close":34257.9766},{"date":"2024-09-09","close":33888.1172},{"date":"2024-09-10","close":33703.1914},{"date":"2024-09-11","close":34674.0625},{"date":"2024-09-12","close":34812.7617},{"date":"2024-09-13","close":34627.832},{"date":"2024-09-19","close":34581.6016},{"date":"2024-09-20","close":34905.2227},{"date":"2024-09-23","close":36338.418},{"date":"2024-09-24","close":36615.8125},{"date":"2024-09-25","close":36569.5781},{"date":"2024-09-26","close":36615.8125},{"date":"2024-09-27","close":36523.3477},{"date":"2024-09-30","close":35783.6328},{"date":"2024-10-02","close":35367.5469},{"date":"2024-10-04","close":35043.9219},{"date":"2024-10-07","close":35136.3828},{"date":"2024-10-08","close":34905.2227},{"date":"2024-10-10","close":34858.9922},{"date":"2024-10-11","close":34858.9922},{"date":"2024-10-14","close":34858.9922},{"date":"2024-10-15","close":35876.0977},{"date":"2024-10-16","close":35691.168},{"date":"2024-10-17","close":35413.7773},{"date":"2024-10-18","close":34674.0625},{"date":"2024-10-21","close":35043.9219},{"date":"2024-10-22","close":34766.5273},{"date":"2024-10-23","close":34581.6016},{"date":"2024-10-24","close":33795.6523},{"date":"2024-10-25","close":33564.4922},{"date":"2024-10-28","close":33240.8711},{"date":"2024-10-29","close":33102.1719},{"date":"2024-10-30","close":32963.4766},{"date":"2024-10-31","close":33194.6367},{"date":"2024-11-01","close":32547.3887},{"date":"2024-11-04","close":35829.8672},{"date":"2024-11-05","close":35043.9219},{"date":"2024-11-06","close":34858.9922},{"date":"2024-11-07","close":34396.6719},{"date":"2024-11-08","close":33379.5664},{"date":"2024-11-11","close":31391.5859},{"date":"2024-11-12","close":30513.1758},{"date":"2024-11-13","close":28294.0352},{"date":"2024-11-14","close":26953.3047},{"date":"2024-11-15","close":26074.8965},{"date":"2024-11-18","close":25427.6465},{"date":"2024-11-19","close":24595.4688},{"date":"2024-11-20","close":24965.3262},{"date":"2024-11-21","close":24364.3086},{"date":"2024-11-22","close":24872.8613},{"date":"2024-11-25","close":25057.791},{"date":"2024-11-26","close":25335.1816},{"date":"2024-11-27","close":24549.2363},{"date":"2024-11-28","close":24687.9336},{"date":"2024-11-29","close":23300.9707},{"date":"2024-12-02","close":22422.5605},{"date":"2024-12-03","close":23670.8281},{"date":"2024-12-04","close":23023.5781},{"date":"2024-12-05","close":22561.2578},{"date":"2024-12-06","close":23393.4355},{"date":"2024-12-09","close":21544.1523},{"date":"2024-12-10","close":26213.5918},{"date":"2024-12-11","close":26999.5371},{"date":"2024-12-12","close":27415.627},{"date":"2024-12-13","close":27970.4121},{"date":"2024-12-16","close":29033.75},{"date":"2024-12-17","close":27554.3223},{"date":"2024-12-18","close":26398.5215},{"date":"2024-12-19","close":26352.2891},{"date":"2024-12-20","close":26722.1445},{"date":"2024-12-23","close":28663.8926},{"date":"2024-12-24","close":29218.6777},{"date":"2024-12-26","close":28525.1973},{"date":"2024-12-27","close":27961.166},{"date":"2024-12-30","close":27669.9023},{"date":"2025-01-02","close":27330.0977},{"date":"2025-01-03","close":28058.252},{"date":"2025-01-06","close":28203.8828},{"date":"2025-01-07","close":27912.6211},{"date":"2025-01-08","close":28155.3398},{"date":"2025-01-09","close":27766.9902},{"date":"2025-01-10","close":27281.5527},{"date":"2025-01-13","close":26650.4863},{"date":"2025-01-14","close":27135.9219},{"date":"2025-01-15","close":27184.4668},{"date":"2025-01-16","close":27330.0977},{"date":"2025-01-17","close":26407.7676},{"date":"2025-01-20","close":29126.2129},{"date":"2025-01-21","close":28058.252},{"date":"2025-01-22","close":27475.7285},{"date":"2025-01-23","close":26796.1172},{"date":"2025-01-24","close":26990.291},{"date":"2025-01-31","close":26699.0293},{"date":"2025-02-03","close":24708.7383},{"date":"2025-02-04","close":24902.9121},{"date":"2025-02-05","close":25242.7188},{"date":"2025-02-06","close":25533.9805},{"date":"2025-02-07","close":23883.4961},{"date":"2025-02-10","close":24271.8438},{"date":"2025-02-11","close":24368.9316},{"date":"2025-02-12","close":23689.3203},{"date":"2025-02-13","close":23980.582},{"date":"2025-02-14","close":24271.8438},{"date":"2025-02-17","close":25339.8066},{"date":"2025-02-18","close":25825.2422},{"date":"2025-02-19","close":26990.291},{"date":"2025-02-20","close":26213.5918},{"date":"2025-02-21","close":25970.873},{"date":"2025-02-24","close":26407.7676},{"date":"2025-02-25","close":26116.5039},{"date":"2025-02-26","close":25728.1562},{"date":"2025-02-27","close":25194.1738},{"date":"2025-02-28","close":24757.2812},{"date":"2025-03-04","close":24029.127},{"date":"2025-03-05","close":24077.6699},{"date":"2025-03-06","close":23640.7773},{"date":"2025-03-07","close":23737.8633},{"date":"2025-03-10","close":24271.8438},{"date":"2025-03-11","close":23932.0391},{"date":"2025-03-12","close":24029.127},{"date":"2025-03-13","close":23786.4082},{"date":"2025-03-14","close":24077.6699},{"date":"2025-03-17","close":24029.127},{"date":"2025-03-18","close":23786.4082},{"date":"2025-03-19","close":24077.6699},{"date":"2025-03-20","close":23834.9512},{"date":"2025-03-21","close":23155.3398},{"date":"2025-03-24","close":23398.0586},{"date":"2025-03-25","close":23203.8828},{"date":"2025-03-26","close":23203.8828},{"date":"2025-03-27","close":23203.8828},{"date":"2025-03-28","close":22718.4473},{"date":"2025-03-31","close":21941.748},{"date":"2025-04-01","close":22233.0098},{"date":"2025-04-02","close":22038.834},{"date":"2025-04-03","close":22378.6406},{"date":"2025-04-04","close":23300.9707},{"date":"2025-04-07","close":20776.6992},{"date":"2025-04-08","close":21796.1172},{"date":"2025-04-09","close":21310.6797},{"date":"2025-04-10","close":22524.2715},{"date":"2025-04-11","close":23009.709},{"date":"2025-04-14","close":23300.9707},{"date":"2025-04-15","close":23543.6895},{"date":"2025-04-16","close":23883.4961},{"date":"2025-04-17","close":23834.9512},{"date":"2025-04-18","close":23252.4277},{"date":"2025-04-21","close":23883.4961},{"date":"2025-04-22","close":23980.582},{"date":"2025-04-23","close":25048.543},{"date":"2025-04-24","close":24757.2812},{"date":"2025-04-25","close":25048.543},{"date":"2025-04-28","close":25145.6309},{"date":"2025-04-29","close":25048.543},{"date":"2025-04-30","close":24271.8438},{"date":"2025-05-02","close":23834.9512},{"date":"2025-05-07","close":24660.1934},{"date":"2025-05-08","close":25436.8926},{"date":"2025-05-09","close":25339.8066},{"date":"2025-05-12","close":26359.2227},{"date":"2025-05-13","close":26067.9609},{"date":"2025-05-14","close":27475.7285},{"date":"2025-05-15","close":28446.6016},{"date":"2025-05-16","close":28203.8828},{"date":"2025-05-19","close":28009.709},{"date":"2025-05-20","close":29417.4766},{"date":"2025-05-21","close":26796.1172},{"date":"2025-05-22","close":27184.4668},{"date":"2025-05-23","close":27281.5527},{"date":"2025-05-26","close":26262.1367},{"date":"2025-05-27","close":25922.3301},{"date":"2025-05-28","close":26116.5039},{"date":"2025-05-29","close":26699.0293},{"date":"2025-05-30","close":27135.9219},{"date":"2025-06-02","close":27621.3594},{"date":"2025-06-04","close":28349.5137},{"date":"2025-06-05","close":28009.709},{"date":"2025-06-09","close":28543.6895},{"date":"2025-06-10","close":28349.5137},{"date":"2025-06-11","close":29223.3008},{"date":"2025-06-12","close":28640.7773},{"date":"2025-06-13","close":28349.5137},{"date":"2025-06-16","close":31213.5918},{"date":"2025-06-17","close":30873.7871},{"date":"2025-06-18","close":30631.0684},{"date":"2025-06-19","close":30533.9805},{"date":"2025-06-20","close":31310.6797},{"date":"2025-06-23","close":31213.5918},{"date":"2025-06-24","close":32038.834},{"date":"2025-06-25","close":32135.9219},{"date":"2025-06-26","close":31407.7676},{"date":"2025-06-27","close":30097.0879},{"date":"2025-06-30","close":29805.8262},{"date":"2025-07-01","close":29757.2812},{"date":"2025-07-02","close":29368.9316},{"date":"2025-07-03","close":29708.7383},{"date":"2025-07-04","close":28883.4961},{"date":"2025-07-07","close":28446.6016},{"date":"2025-07-08","close":28349.5137},{"date":"2025-07-09","close":29077.6699},{"date":"2025-07-10","close":29368.9316},{"date":"2025-07-11","close":29611.6504},{"date":"2025-07-14","close":29466.0195},{"date":"2025-07-15","close":29271.8438},{"date":"2025-07-16","close":28932.0391},{"date":"2025-07-17","close":29029.127},{"date":"2025-07-18","close":29368.9316},{"date":"2025-07-21","close":29077.6699},{"date":"2025-07-22","close":28737.8633},{"date":"2025-07-23","close":28349.5137},{"date":"2025-07-24","close":27524.2715},{"date":"2025-07-25","close":28592.2324},{"date":"2025-07-28","close":28252.4277},{"date":"2025-07-29","close":27524.2715},{"date":"2025-07-30","close":28009.709},{"date":"2025-07-31","close":27669.9023},{"date":"2025-08-01","close":26650.4863},{"date":"2025-08-04","close":26699.0293},{"date":"2025-08-05","close":26844.6602},{"date":"2025-08-06","close":27281.5527},{"date":"2025-08-07","close":27427.1836},{"date":"2025-08-08","close":28058.252},{"date":"2025-08-11","close":28106.7969},{"date":"2025-08-12","close":28106.7969},{"date":"2025-08-13","close":28495.1465},{"date":"2025-08-14","close":31699.0293},{"date":"2025-08-18","close":35873.7852},{"date":"2025-08-19","close":33058.2539},{"date":"2025-08-20","close":31456.3105},{"date":"2025-08-21","close":31019.418},{"date":"2025-08-22","close":33495.1445},{"date":"2025-08-25","close":35776.6992},{"date":"2025-08-26","close":37427.1836},{"date":"2025-08-27","close":37524.2734},{"date":"2025-08-28","close":42766.9922},{"date":"2025-08-29","close":45631.0664},{"date":"2025-09-01","close":43689.3203},{"date":"2025-09-02","close":45048.543},{"date":"2025-09-03","close":43592.2344},{"date":"2025-09-04","close":42524.2734},{"date":"2025-09-05","close":44708.7383},{"date":"2025-09-08","close":46407.7656},{"date":"2025-09-09","close":45291.2617},{"date":"2025-09-10","close":49514.5625},{"date":"2025-09-11","close":49126.2148},{"date":"2025-09-12","close":51067.9609},{"date":"2025-09-15","close":51456.3125},{"date":"2025-09-16","close":49514.5625},{"date":"2025-09-17","close":48640.7773},{"date":"2025-09-18","close":53830.0},{"date":"2025-09-19","close":51498.0},{"date":"2025-09-22","close":51650.4844},{"date":"2025-09-23","close":56407.7656},{"date":"2025-09-24","close":53203.8828},{"date":"2025-09-25","close":44077.668},{"date":"2025-09-26","close":43640.7773},{"date":"2025-09-29","close":46213.5938},{"date":"2025-09-30","close":47281.5547},{"date":"2025-10-01","close":52621.3594},{"date":"2025-10-02","close":49708.7383},{"date":"2025-10-10","close":47864.0781},{"date":"2025-10-13","close":47378.6406},{"date":"2025-10-14","close":47864.0781},{"date":"2025-10-15","close":52135.9219},{"date":"2025-10-16","close":52038.8359},{"date":"2025-10-17","close":50291.2617},{"date":"2025-10-20","close":47572.8164},{"date":"2025-10-21","close":45631.0664},{"date":"2025-10-22","close":46213.5938},{"date":"2025-10-23","close":48300.9727},{"date":"2025-10-24","close":46213.5938},{"date":"2025-10-27","close":50970.875},{"date":"2025-10-28","close":57378.6406},{"date":"2025-10-29","close":60291.2617},{"date":"2025-10-30","close":55242.7188},{"date":"2025-10-31","close":53495.1445},{"date":"2025-11-03","close":53786.4062},{"date":"2025-11-04","close":56116.5039},{"date":"2025-11-05","close":53689.3203},{"date":"2025-11-06","close":52912.6211},{"date":"2025-11-07","close":51747.5742},{"date":"2025-11-10","close":53203.8828},{"date":"2025-11-11","close":51553.3984},{"date":"2025-11-12","close":50097.0859},{"date":"2025-11-13","close":49902.9141},{"date":"2025-11-14","close":43980.582},{"date":"2025-11-17","close":50776.6992},{"date":"2025-11-18","close":49029.125},{"date":"2025-11-19","close":49223.3008},{"date":"2025-11-20","close":55242.7188},{"date":"2025-11-21","close":51553.3984},{"date":"2025-11-24","close":57184.4648},{"date":"2025-11-25","close":61650.4844},{"date":"2025-11-26","close":56893.2031},{"date":"2025-11-27","close":57184.4648},{"date":"2025-11-28","close":58349.5156},{"date":"2025-12-01","close":60970.875},{"date":"2025-12-02","close":63009.707},{"date":"2025-12-03","close":75242.7188},{"date":"2025-12-04","close":75922.3281},{"date":"2025-12-05","close":75728.1562},{"date":"2025-12-08","close":70970.875},{"date":"2025-12-09","close":70776.6953},{"date":"2025-12-10","close":72718.4453},{"date":"2025-12-11","close":75728.1562},{"date":"2025-12-12","close":77669.9062},{"date":"2025-12-15","close":70679.6094},{"date":"2025-12-16","close":69223.3047},{"date":"2025-12-17","close":70097.0859},{"date":"2025-12-18","close":68543.6875},{"date":"2025-12-19","close":71650.4844},{"date":"2025-12-22","close":71747.5703},{"date":"2025-12-23","close":66699.0312},{"date":"2025-12-24","close":68640.7734},{"date":"2025-12-26","close":68543.6875},{"date":"2025-12-29","close":66200.0},{"date":"2025-12-30","close":71900.0},{"date":"2026-01-02","close":78900.0},{"date":"2026-01-05","close":88700.0},{"date":"2026-01-06","close":88000.0},{"date":"2026-01-07","close":85700.0},{"date":"2026-01-08","close":83200.0},{"date":"2026-01-09","close":81300.0},{"date":"2026-01-12","close":86600.0},{"date":"2026-01-13","close":91500.0},{"date":"2026-01-14","close":89200.0},{"date":"2026-01-15","close":87300.0},{"date":"2026-01-16","close":86100.0},{"date":"2026-01-19","close":85600.0},{"date":"2026-01-20","close":87500.0},{"date":"2026-01-21","close":86100.0},{"date":"2026-01-22","close":90900.0},{"date":"2026-01-23","close":85700.0},{"date":"2026-01-26","close":84900.0},{"date":"2026-01-27","close":89600.0},{"date":"2026-01-28","close":99100.0},{"date":"2026-01-29","close":100000.0},{"date":"2026-01-30","close":95200.0},{"date":"2026-02-02","close":98200.0},{"date":"2026-02-03","close":113900.0},{"date":"2026-02-04","close":115600.0},{"date":"2026-02-05","close":107700.0},{"date":"2026-02-06","close":113300.0},{"date":"2026-02-09","close":117200.0},{"date":"2026-02-10","close":117000.0},{"date":"2026-02-11","close":118300.0},{"date":"2026-02-12","close":115400.0},{"date":"2026-02-13","close":111800.0},{"date":"2026-02-19","close":115000.0},{"date":"2026-02-20","close":112100.0},{"date":"2026-02-23","close":113400.0},{"date":"2026-02-24","close":122300.0},{"date":"2026-02-25","close":119000.0},{"date":"2026-02-26","close":124900.0},{"date":"2026-02-27","close":123600.0},{"date":"2026-03-03","close":126900.0},{"date":"2026-03-04","close":105200.0},{"date":"2026-03-05","close":121000.0},{"date":"2026-03-06","close":134600.0},{"date":"2026-03-09","close":125000.0},{"date":"2026-03-10","close":134100.0},{"date":"2026-03-11","close":147500.0},{"date":"2026-03-12","close":144500.0},{"date":"2026-03-13","close":151300.0},{"date":"2026-03-16","close":138500.0},{"date":"2026-03-17","close":130900.0},{"date":"2026-03-18","close":135600.0},{"date":"2026-03-19","close":139400.0},{"date":"2026-03-20","close":143700.0},{"date":"2026-03-23","close":132600.0},{"date":"2026-03-24","close":122500.0},{"date":"2026-03-25","close":116600.0},{"date":"2026-03-26","close":121200.0},{"date":"2026-03-27","close":121100.0},{"date":"2026-03-30","close":111100.0},{"date":"2026-03-31","close":115100.0},{"date":"2026-04-01","close":120400.0},{"date":"2026-04-02","close":116700.0},{"date":"2026-04-03","close":119000.0},{"date":"2026-04-06","close":117200.0},{"date":"2026-04-07","close":103300.0},{"date":"2026-04-08","close":100900.0},{"date":"2026-04-09","close":96400.0},{"date":"2026-04-10","close":104700.0},{"date":"2026-04-13","close":116200.0},{"date":"2026-04-14","close":133300.0},{"date":"2026-04-15","close":133000.0},{"date":"2026-04-16","close":127100.0},{"date":"2026-04-17","close":124900.0},{"date":"2026-04-20","close":123900.0},{"date":"2026-04-21","close":134200.0},{"date":"2026-04-22","close":142600.0},{"date":"2026-04-23","close":134300.0},{"date":"2026-04-24","close":133000.0},{"date":"2026-04-27","close":132000.0},{"date":"2026-04-28","close":141100.0},{"date":"2026-04-29","close":183400.0},{"date":"2026-04-30","close":175600.0},{"date":"2026-05-04","close":184700.0},{"date":"2026-05-06","close":193600.0},{"date":"2026-05-07","close":189800.0},{"date":"2026-05-08","close":182200.0},{"date":"2026-05-11","close":182000.0},{"date":"2026-05-12","close":173000.0},{"date":"2026-05-13","close":166200.0},{"date":"2026-05-14","close":172300.0},{"date":"2026-05-15","close":155100.0},{"date":"2026-05-18","close":143100.0},{"date":"2026-05-19","close":137200.0},{"date":"2026-05-20","close":144000.0},{"date":"2026-05-21","close":141900.0},{"date":"2026-05-22","close":169000.0},{"date":"2026-05-26","close":170000.0},{"date":"2026-05-27","close":159900.0},{"date":"2026-05-28","close":152100.0},{"date":"2026-05-29","close":149000.0},{"date":"2026-06-01","close":132900.0},{"date":"2026-06-02","close":131100.0},{"date":"2026-06-04","close":126300.0},{"date":"2026-06-05","close":121600.0},{"date":"2026-06-08","close":105900.0},{"date":"2026-06-09","close":104800.0},{"date":"2026-06-10","close":107300.0},{"date":"2026-06-11","close":103900.0},{"date":"2026-06-12","close":105600.0},{"date":"2026-06-15","close":113900.0},{"date":"2026-06-16","close":130500.0},{"date":"2026-06-17","close":124100.0},{"date":"2026-06-18","close":115800.0},{"date":"2026-06-19","close":121800.0},{"date":"2026-06-22","close":106400.0},{"date":"2026-06-23","close":93100.0},{"date":"2026-06-24","close":96800.0},{"date":"2026-06-25","close":92400.0},{"date":"2026-06-26","close":80200.0},{"date":"2026-06-29","close":83400.0},{"date":"2026-06-30","close":82900.0},{"date":"2026-07-01","close":107700.0},{"date":"2026-07-02","close":86000.0},{"date":"2026-07-03","close":84400.0},{"date":"2026-07-06","close":77500.0},{"date":"2026-07-07","close":82400.0},{"date":"2026-07-08","close":70900.0},{"date":"2026-07-09","close":68400.0},{"date":"2026-07-10","close":71800.0},{"date":"2026-07-13","close":68900.0},{"date":"2026-07-14","close":62900.0},{"date":"2026-07-15","close":67700.0},{"date":"2026-07-16","close":61600.0},{"date":"2026-07-20","close":55700.0},{"date":"2026-07-21","close":55800.0},{"date":"2026-07-22","close":62600.0},{"date":"2026-07-23","close":69000.0},{"date":"2026-07-24","close":62200.0},{"date":"2026-07-27","close":60600.0},{"date":"2026-07-28","close":51600.0},{"date":"2026-07-29","close":47250.0},{"date":"2026-07-30","close":44100.0},{"date":"2026-07-31","close":56500.0},{"date":"2026-08-03","close":60300.0},{"date":"2026-08-04","close":63600.0},{"date":"2026-08-05","close":71000.0},{"date":"2026-08-06","close":66500.0},{"date":"2026-08-07","close":66700.0},{"date":"2026-08-10","close":70500.0},{"date":"2026-08-11","close":69600.0},{"date":"2026-08-12","close":70300.0},{"date":"2026-08-13","close":76700.0},{"date":"2026-08-14","close":72900.0},{"date":"2026-08-18","close":66600.0},{"date":"2026-08-19","close":64400.0},{"date":"2026-08-20","close":67100.0},{"date":"2026-08-21","close":62100.0},{"date":"2026-08-24","close":63400.0},{"date":"2026-08-25","close":65700.0},{"date":"2026-08-26","close":66700.0},{"date":"2026-08-27","close":67300.0},{"date":"2026-08-28","close":63600.0},{"date":"2026-08-31","close":62100.0},{"date":"2026-09-01","close":60600.0},{"date":"2026-09-02","close":58900.0},{"date":"2026-09-03","close":56700.0},{"date":"2026-09-04","close":59400.0},{"date":"2026-09-07","close":64200.0},{"date":"2026-09-08","close":62200.0},{"date":"2026-09-09","close":69500.0},{"date":"2026-09-10","close":66600.0},{"date":"2026-09-11","close":66800.0},{"date":"2026-09-14","close":62800.0},{"date":"2026-09-15","close":65600.0},{"date":"2026-09-16","close":76400.0},{"date":"2026-09-17","close":79300.0},{"date":"2026-09-18","close":81100.0},{"date":"2026-09-21","close":84700.0},{"date":"2026-09-22","close":83000.0},{"date":"2026-09-23","close":86400.0},{"date":"2026-09-28","close":83100.0},{"date":"2026-09-29","close":86300.0},{"date":"2026-09-30","close":92300.0},{"date":"2026-10-01","close":95100.0},{"date":"2026-10-02","close":94900.0},{"date":"2026-10-06","close":95900.0},{"date":"2026-10-07","close":93200.0},{"date":"2026-10-08","close":87800.0},{"date":"2026-10-12","close":80200.0},{"date":"2026-10-13","close":79400.0},{"date":"2026-10-14","close":87400.0},{"date":"2026-10-15","close":73500.0},{"date":"2026-10-16","close":79900.0},{"date":"2026-10-19","close":82000.0},{"date":"2026-10-20","close":88400.0},{"date":"2026-10-21","close":94700.0},{"date":"2026-10-22","close":108700.0},{"date":"2026-10-23","close":112700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6218.0,"foreign_net":6461.0,"institution_net":-243.0},{"date":"2026-10-21","retail_net":-33801.0,"foreign_net":-25343.0,"institution_net":59144.0},{"date":"2026-10-20","retail_net":27653.0,"foreign_net":-56003.0,"institution_net":28350.0},{"date":"2026-10-19","retail_net":-8302.0,"foreign_net":12077.0,"institution_net":-3775.0},{"date":"2026-10-16","retail_net":-3553.0,"foreign_net":-16809.0,"institution_net":20362.0},{"date":"2026-10-15","retail_net":19074.0,"foreign_net":-22764.0,"institution_net":3690.0},{"date":"2026-10-14","retail_net":-15986.0,"foreign_net":-10268.0,"institution_net":26254.0},{"date":"2026-10-13","retail_net":-7020.0,"foreign_net":43041.0,"institution_net":-36021.0},{"date":"2026-10-12","retail_net":-6970.0,"foreign_net":14733.0,"institution_net":-7763.0},{"date":"2026-10-08","retail_net":12695.0,"foreign_net":-10502.0,"institution_net":-2193.0},{"date":"2026-10-07","retail_net":11316.0,"foreign_net":-10926.0,"institution_net":-390.0},{"date":"2026-10-06","retail_net":32380.0,"foreign_net":3028.0,"institution_net":-35408.0},{"date":"2026-10-02","retail_net":12111.0,"foreign_net":-8435.0,"institution_net":-3676.0},{"date":"2026-10-01","retail_net":31255.0,"foreign_net":-15891.0,"institution_net":-15364.0},{"date":"2026-09-30","retail_net":-15055.0,"foreign_net":-14476.0,"institution_net":29531.0},{"date":"2026-09-29","retail_net":-10100.0,"foreign_net":6163.0,"institution_net":3937.0},{"date":"2026-09-28","retail_net":5886.0,"foreign_net":-21300.0,"institution_net":15414.0},{"date":"2026-09-23","retail_net":2309.0,"foreign_net":-10564.0,"institution_net":8255.0},{"date":"2026-09-22","retail_net":-2557.0,"foreign_net":-4338.0,"institution_net":6895.0},{"date":"2026-09-21","retail_net":6905.0,"foreign_net":-36725.0,"institution_net":29820.0},{"date":"2026-09-18","retail_net":8475.0,"foreign_net":-26348.0,"institution_net":17873.0},{"date":"2026-09-17","retail_net":58374.0,"foreign_net":-96581.0,"institution_net":38207.0},{"date":"2026-09-16","retail_net":30020.0,"foreign_net":-49069.0,"institution_net":19049.0},{"date":"2026-09-15","retail_net":-2033.0,"foreign_net":3064.0,"institution_net":-1031.0},{"date":"2026-09-14","retail_net":7726.0,"foreign_net":-6126.0,"institution_net":-1600.0},{"date":"2026-09-11","retail_net":8446.0,"foreign_net":-10299.0,"institution_net":1853.0},{"date":"2026-09-10","retail_net":26897.0,"foreign_net":-21273.0,"institution_net":-5624.0},{"date":"2026-09-09","retail_net":-16790.0,"foreign_net":-6761.0,"institution_net":23551.0},{"date":"2026-09-08","retail_net":1464.0,"foreign_net":962.0,"institution_net":-2426.0},{"date":"2026-09-07","retail_net":-6213.0,"foreign_net":-9392.0,"institution_net":15605.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-6218.0,"foreign_net":6461.0,"institution_net":-243.0},"d3":{"retail_net":-12366.0,"foreign_net":-74885.0,"institution_net":87251.0},"d7":{"retail_net":-21133.0,"foreign_net":-112649.0,"institution_net":133782.0},"d14":{"retail_net":64634.0,"foreign_net":-97601.0,"institution_net":32967.0},"d30":{"retail_net":168388.0,"foreign_net":-400664.0,"institution_net":232276.0}},"analysis":"최근 5일 외국인 순매수 -7.96만, 기관 순매수 10.38만. 30일 누적: 외국인 -40.07만, 기관 23.23만.","foreign_flow":-79617.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":103838.0},"insider_trades":[],"price_analysis":{"current":118300.0,"low_30d":60500.0,"support":66600.0,"high_30d":121500.0,"change_1d":8.8,"change_7d":45.7,"change_30d":92.1,"resistance":115400.0,"position_in_range":95.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.3,"per":99.83,"quarter":"2024-Q2"},{"pbr":4.55,"per":null,"quarter":"2024-Q3"},{"pbr":3.86,"per":null,"quarter":"2024-Q4"},{"pbr":3.16,"per":null,"quarter":"2025-Q1"},{"pbr":4.63,"per":null,"quarter":"2025-Q2"},{"pbr":6.91,"per":null,"quarter":"2025-Q3"},{"pbr":10.76,"per":null,"quarter":"2025-Q4"},{"pbr":10.76,"per":null,"quarter":"2026-Q1"},{"pbr":11.03,"per":null,"quarter":"2026-Q2"},{"pbr":9.66,"per":null,"quarter":"현재"}],"timeline":[{"close":48081.3672,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":35783.6328,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":27669.9023,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21941.748,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":29805.8262,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47281.5547,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":71900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":115100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":82900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.11,"pbr_5y_low":3.16,"per_5y_avg":99.83,"per_5y_low":99.83,"current_pbr":9.66,"current_per":null,"pbr_5y_high":11.03,"per_5y_high":99.83,"pbr_5y_median":6.91,"per_5y_median":99.83,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"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 39% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +39.5%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"적자 (EPS -5,409, PBR 9.75x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -43.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-14.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-43.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.95,"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":23.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-39.38,"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":8.3,"per":99.83,"close":48081.3672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.55,"per":null,"close":35783.6328,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.86,"per":null,"close":27669.9023,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.16,"per":null,"close":21941.748,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.63,"per":null,"close":29805.8262,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.91,"per":null,"close":47281.5547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.76,"per":null,"close":71900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.76,"per":null,"close":115100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.03,"per":null,"close":82900.0,"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":"9.8배"},{"label":"ROE","value":"-43.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-5408.69,"pbr":null,"per":null,"roa":-0.1490456797881009,"roe":-0.43926275342105303,"revenue":35384414517.0,"market_cap":null,"net_income":-38637148636.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23112515842450557,"total_assets":259230248679.0,"total_equity":87959082201.0,"profit_margin":-1.091925616500939,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":497894839.0,"operating_margin":0.014071020979046937},{"eps":-258.74,"pbr":15.49,"per":null,"roa":-0.006178694323207485,"roe":-0.014761798398341392,"revenue":25365991577.0,"market_cap":1319400000000.0,"net_income":-1848342508.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21750019344808522,"total_assets":299147750530.0,"total_equity":125211201110.0,"profit_margin":-0.07286695268305379,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1535812146.0,"operating_margin":-0.06054611117164292},{"eps":-515.0,"pbr":null,"per":null,"roa":-0.018189532810125877,"roe":-0.047028119033732455,"revenue":22788943119.0,"market_cap":null,"net_income":-3678947401.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2994708842074406,"total_assets":202256288790.0,"total_equity":78228674176.0,"profit_margin":-0.1614356305068278,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":660346442.0,"operating_margin":0.02897661548198101},{"eps":308.83,"pbr":null,"per":null,"roa":0.011495341038601614,"roe":0.027554471461251392,"revenue":23010633345.0,"market_cap":null,"net_income":2206119776.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3669406582341943,"total_assets":191914251921.0,"total_equity":80063948209.0,"profit_margin":0.09587392675914197,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2565680047.0,"operating_margin":0.11149975789595112},{"eps":-406.37,"pbr":null,"per":null,"roa":-0.01637364469459532,"roe":-0.03850578758989355,"revenue":20689950380.0,"market_cap":null,"net_income":-2902889192.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3189385191265983,"total_assets":177290349592.0,"total_equity":75388386362.0,"profit_margin":-0.14030430903334046,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":957086327.0,"operating_margin":0.046258512438249744},{"eps":-361.09,"pbr":null,"per":null,"roa":-0.014312929297858323,"roe":-0.031745033953539274,"revenue":15739378515.0,"market_cap":null,"net_income":-2579438378.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21241280300958568,"total_assets":180217363219.0,"total_equity":81254862785.0,"profit_margin":-0.1638843856218169,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2409395108.0,"operating_margin":-0.1530807017382414},{"eps":-775.88,"pbr":null,"per":null,"roa":-0.03146917162095674,"roe":-0.0660427396466447,"revenue":13722120796.0,"market_cap":null,"net_income":-5542546710.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21996807671886057,"total_assets":176126234804.0,"total_equity":83923633993.0,"profit_margin":-0.40391327203704935,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6677226079.0,"operating_margin":-0.48660306801456027},{"eps":-942.38,"pbr":null,"per":null,"roa":-0.03558112521192786,"roe":-0.07317426534735255,"revenue":14047871535.0,"market_cap":null,"net_income":-6731904016.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.28078124114195213,"total_assets":189198738823.0,"total_equity":91998245340.0,"profit_margin":-0.47921167268846326,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2513984899.0,"operating_margin":-0.17895842033694964},{"eps":182.08,"pbr":null,"per":null,"roa":0.007941951778018763,"roe":0.019177293565758646,"revenue":18344878659.0,"market_cap":null,"net_income":1300666799.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.36811662729025196,"total_assets":163771681742.0,"total_equity":67823272066.0,"profit_margin":0.07090081232899803,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":694586880.0,"operating_margin":0.037862713235185974},{"eps":182.86,"pbr":null,"per":null,"roa":0.00852491934752143,"roe":0.0196347077059232,"revenue":13476838961.0,"market_cap":null,"net_income":1306254549.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3954722510540801,"total_assets":153227789701.0,"total_equity":66527832681.0,"profit_margin":0.09692588542314036,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":428643735.0,"operating_margin":0.03180595510864471},{"eps":-27.08,"pbr":null,"per":null,"roa":-0.0014877481408990098,"roe":-0.0030098813879440908,"revenue":14577469499.0,"market_cap":null,"net_income":-193425921.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3216060443358572,"total_assets":130012544249.0,"total_equity":64263635695.0,"profit_margin":-0.013268827008231355,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":947749413.0,"operating_margin":0.06501467302435547},{"eps":143.75,"pbr":null,"per":null,"roa":0.0075661180277690285,"roe":0.015770652598137785,"revenue":13505555478.0,"market_cap":null,"net_income":1026870989.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.41839888127554437,"total_assets":135719663007.0,"total_equity":65112777205.0,"profit_margin":0.07603322874595798,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1488895646.0,"operating_margin":0.11024319943191899}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":481.61,"per":99.83,"date":"2024-06","close":48081.37,"source":"reported"},{"eps":481.61,"per":80.64,"date":"2024-07","close":38834.95,"source":"reported"},{"eps":481.61,"per":77.66,"date":"2024-08","close":37401.76,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":86.04,"std":9.82,"count":3,"current":77.66,"lower_1sd":76.22,"upper_1sd":95.87},"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":"비나텍","phase":"above-fold","symbol_resolved":true}