{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:52:37.839963+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.6,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":31.1,"direction":"higher_better","percentile":75}],"summary":"매출 +0.6%","percentile":63},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.8,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.8,"direction":"higher_better","percentile":64}],"summary":"RSI 45","percentile":46},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -234원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -234, PBR 0.58x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-7.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-24.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-52.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -7.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.48,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.28,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.3x","percentile":40}},"signals":[],"summary":"알엔투테크놀로지(148250)은 Technology 섹터 KR 시장 종목입니다, 시가총액 264.11억. 현재가 1,942원, 전일 대비 -0.8%, 30일 +7.8%. ROE -7.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.78만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.06851529268737977,"grade":"D","trend":"하락","atr_14":193.5,"rsi_14":44.76670870113494,"sma_20":2005.55,"sma_60":1875.8166666666666,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 44.8로 중립 구간입니다. MACD(-0.07)가 시그널선(18.33)을 하회합니다(데드크로스). SMA20 2006, SMA60 1876 — 혼조세입니다. 볼린저밴드 1869~2142 (현재 위치 27%).","bb_lower":1869.1513563117287,"bb_upper":2141.948643688271,"macd_signal":18.332043822358372},"change_pct":-1.69,"chart_data":[{"date":"2024-10-23","open":4060,"high":4154,"low":3960,"close":4104,"volume":65330,"rsi_14":51.79,"sma_20":4190.0,"sma_60":4160.75,"sma_120":4191.08},{"date":"2024-10-24","open":4015,"high":4045,"low":3916,"close":3970,"volume":22114,"rsi_14":49.61,"sma_20":4189.75,"sma_60":4159.17,"sma_120":4188.21},{"date":"2024-10-25","open":3970,"high":4124,"low":3906,"close":3995,"volume":25730,"rsi_14":50.47,"sma_20":4188.25,"sma_60":4157.92,"sma_120":4188.96},{"date":"2024-10-28","open":4005,"high":4045,"low":3965,"close":4045,"volume":11026,"rsi_14":51.23,"sma_20":4188.5,"sma_60":4158.42,"sma_120":4189.08},{"date":"2024-10-29","open":3916,"high":4045,"low":3916,"close":4000,"volume":9524,"rsi_14":50.68,"sma_20":4186.5,"sma_60":4157.83,"sma_120":4188.71},{"date":"2024-10-30","open":4000,"high":4025,"low":3946,"close":4015,"volume":15403,"rsi_14":23.22,"sma_20":4186.5,"sma_60":4157.5,"sma_120":4188.29},{"date":"2024-10-31","open":3990,"high":4060,"low":3936,"close":3990,"volume":19019,"rsi_14":32.89,"sma_20":4186.25,"sma_60":4157.0,"sma_120":4187.96},{"date":"2024-11-01","open":3950,"high":3995,"low":3936,"close":3990,"volume":9389,"rsi_14":37.55,"sma_20":4186.0,"sma_60":4156.17,"sma_120":4186.25},{"date":"2024-11-04","open":3970,"high":4035,"low":3946,"close":4015,"volume":33929,"rsi_14":27.56,"sma_20":4188.5,"sma_60":4153.67,"sma_120":4184.67},{"date":"2024-11-05","open":4000,"high":4104,"low":3960,"close":4104,"volume":22373,"rsi_14":44.2,"sma_20":4195.5,"sma_60":4153.5,"sma_120":4184.83},{"date":"2024-11-06","open":4104,"high":4124,"low":3995,"close":4114,"volume":23762,"rsi_14":41.28,"sma_20":4203.5,"sma_60":4156.0,"sma_120":4185.0},{"date":"2024-11-07","open":4114,"high":4124,"low":4060,"close":4079,"volume":11641,"rsi_14":49.31,"sma_20":4150.25,"sma_60":4157.5,"sma_120":4184.92},{"date":"2024-11-08","open":4079,"high":4174,"low":4000,"close":4174,"volume":28923,"rsi_14":60.81,"sma_20":4134.0,"sma_60":4161.5,"sma_120":4185.42},{"date":"2024-11-11","open":4084,"high":4174,"low":4000,"close":4025,"volume":21171,"rsi_14":53.57,"sma_20":4119.5,"sma_60":4165.0,"sma_120":4184.25},{"date":"2024-11-12","open":4025,"high":4025,"low":3683,"close":3876,"volume":48977,"rsi_14":36.47,"sma_20":4087.25,"sma_60":4164.5,"sma_120":4181.17},{"date":"2024-11-13","open":3836,"high":3871,"low":3722,"close":3782,"volume":15503,"rsi_14":38.27,"sma_20":4065.75,"sma_60":4160.75,"sma_120":4177.12},{"date":"2024-11-14","open":3747,"high":3861,"low":3678,"close":3772,"volume":22982,"rsi_14":35.85,"sma_20":4041.0,"sma_60":4156.08,"sma_120":4173.25},{"date":"2024-11-15","open":3777,"high":3807,"low":3678,"close":3777,"volume":6654,"rsi_14":32.0,"sma_20":4025.25,"sma_60":4148.92,"sma_120":4169.58},{"date":"2024-11-18","open":3777,"high":3777,"low":3623,"close":3742,"volume":10277,"rsi_14":32.43,"sma_20":4011.5,"sma_60":4138.92,"sma_120":4166.46},{"date":"2024-11-19","open":3628,"high":3752,"low":3628,"close":3742,"volume":13507,"rsi_14":31.03,"sma_20":4000.25,"sma_60":4131.5,"sma_120":4163.38},{"date":"2024-11-20","open":3742,"high":3841,"low":3708,"close":3822,"volume":11971,"rsi_14":39.1,"sma_20":3986.0,"sma_60":4126.08,"sma_120":4161.0},{"date":"2024-11-21","open":3817,"high":4159,"low":3688,"close":4129,"volume":19476,"rsi_14":56.42,"sma_20":3994.0,"sma_60":4127.33,"sma_120":4160.88},{"date":"2024-11-22","open":4124,"high":4124,"low":3841,"close":4074,"volume":19667,"rsi_14":52.68,"sma_20":3998.0,"sma_60":4129.17,"sma_120":4158.04},{"date":"2024-11-25","open":4074,"high":4164,"low":3926,"close":4149,"volume":27988,"rsi_14":52.04,"sma_20":4003.25,"sma_60":4128.92,"sma_120":4155.29},{"date":"2024-11-26","open":4109,"high":4198,"low":3936,"close":4198,"volume":37233,"rsi_14":53.71,"sma_20":4013.25,"sma_60":4128.67,"sma_120":4153.54},{"date":"2024-11-27","open":4218,"high":4228,"low":4045,"close":4119,"volume":32875,"rsi_14":51.68,"sma_20":4018.5,"sma_60":4124.75,"sma_120":4150.75},{"date":"2024-11-28","open":4114,"high":4114,"low":3955,"close":3985,"volume":19181,"rsi_14":42.28,"sma_20":4018.25,"sma_60":4117.08,"sma_120":4146.88},{"date":"2024-11-29","open":3926,"high":4164,"low":3856,"close":3891,"volume":19159,"rsi_14":44.26,"sma_20":4013.25,"sma_60":4104.33,"sma_120":4142.0},{"date":"2024-12-02","open":3817,"high":4065,"low":3817,"close":3856,"volume":13625,"rsi_14":49.06,"sma_20":4005.25,"sma_60":4091.0,"sma_120":4137.33},{"date":"2024-12-03","open":3876,"high":3876,"low":3782,"close":3822,"volume":16349,"rsi_14":52.0,"sma_20":3991.0,"sma_60":4084.92,"sma_120":4132.42},{"date":"2024-12-04","open":3822,"high":3822,"low":3703,"close":3797,"volume":12343,"rsi_14":51.23,"sma_20":3975.0,"sma_60":4078.42,"sma_120":4127.17},{"date":"2024-12-05","open":3787,"high":3797,"low":3713,"close":3772,"volume":4120,"rsi_14":49.76,"sma_20":3959.5,"sma_60":4072.67,"sma_120":4122.29},{"date":"2024-12-06","open":3772,"high":3772,"low":3668,"close":3673,"volume":16085,"rsi_14":46.82,"sma_20":3934.25,"sma_60":4065.25,"sma_120":4116.83},{"date":"2024-12-09","open":3628,"high":3663,"low":3415,"close":3415,"volume":25166,"rsi_14":37.87,"sma_20":3903.5,"sma_60":4052.0,"sma_120":4109.79},{"date":"2024-12-10","open":3415,"high":3589,"low":3301,"close":3569,"volume":7270,"rsi_14":41.11,"sma_20":3888.0,"sma_60":4043.17,"sma_120":4105.21},{"date":"2024-12-11","open":3579,"high":3643,"low":3554,"close":3589,"volume":5308,"rsi_14":26.2,"sma_20":3878.25,"sma_60":4036.5,"sma_120":4099.17},{"date":"2024-12-12","open":3608,"high":3703,"low":3589,"close":3688,"volume":4517,"rsi_14":33.61,"sma_20":3874.0,"sma_60":4031.75,"sma_120":4094.79},{"date":"2024-12-13","open":3688,"high":3732,"low":3638,"close":3727,"volume":12359,"rsi_14":31.6,"sma_20":3871.5,"sma_60":4027.17,"sma_120":4092.29},{"date":"2024-12-16","open":3693,"high":3752,"low":3693,"close":3703,"volume":6576,"rsi_14":27.88,"sma_20":3869.5,"sma_60":4022.58,"sma_120":4089.54},{"date":"2024-12-17","open":3638,"high":3727,"low":3628,"close":3633,"volume":2999,"rsi_14":28.12,"sma_20":3864.0,"sma_60":4015.58,"sma_120":4086.29},{"date":"2024-12-18","open":3653,"high":3653,"low":3524,"close":3564,"volume":6481,"rsi_14":29.86,"sma_20":3851.0,"sma_60":4009.0,"sma_120":4082.5},{"date":"2024-12-19","open":3564,"high":3579,"low":3470,"close":3564,"volume":4011,"rsi_14":32.81,"sma_20":3822.5,"sma_60":4002.08,"sma_120":4078.54},{"date":"2024-12-20","open":3564,"high":3564,"low":3450,"close":3465,"volume":6779,"rsi_14":30.73,"sma_20":3791.75,"sma_60":3992.67,"sma_120":4073.75},{"date":"2024-12-23","open":3465,"high":3534,"low":3460,"close":3534,"volume":6672,"rsi_14":36.32,"sma_20":3760.75,"sma_60":3984.17,"sma_120":4069.58},{"date":"2024-12-24","open":3539,"high":3554,"low":3490,"close":3494,"volume":2182,"rsi_14":35.81,"sma_20":3725.25,"sma_60":3975.0,"sma_120":4064.21},{"date":"2024-12-26","open":3490,"high":3584,"low":3435,"close":3435,"volume":3521,"rsi_14":34.68,"sma_20":3690.75,"sma_60":3965.25,"sma_120":4058.58},{"date":"2024-12-27","open":3485,"high":3485,"low":3410,"close":3430,"volume":8562,"rsi_14":36.84,"sma_20":3661.25,"sma_60":3955.25,"sma_120":4053.21},{"date":"2024-12-30","open":3430,"high":3600,"low":3395,"close":3460,"volume":6687,"rsi_14":50.92,"sma_20":3638.0,"sma_60":3945.75,"sma_120":4048.08},{"date":"2025-01-02","open":3490,"high":3560,"low":3490,"close":3545,"volume":1834,"rsi_14":46.31,"sma_20":3620.75,"sma_60":3938.17,"sma_120":4043.83},{"date":"2025-01-03","open":3545,"high":3575,"low":3435,"close":3560,"volume":4902,"rsi_14":45.95,"sma_20":3606.0,"sma_60":3930.83,"sma_120":4039.75},{"date":"2025-01-06","open":3560,"high":3620,"low":3510,"close":3575,"volume":6892,"rsi_14":38.93,"sma_20":3593.25,"sma_60":3923.92,"sma_120":4034.21},{"date":"2025-01-07","open":3600,"high":3610,"low":3585,"close":3600,"volume":3241,"rsi_14":37.5,"sma_20":3583.0,"sma_60":3897.58,"sma_120":4028.75},{"date":"2025-01-08","open":3600,"high":3780,"low":3600,"close":3710,"volume":8397,"rsi_14":48.28,"sma_20":3583.25,"sma_60":3883.83,"sma_120":4024.04},{"date":"2025-01-09","open":3670,"high":3755,"low":3670,"close":3720,"volume":3545,"rsi_14":54.14,"sma_20":3597.0,"sma_60":3873.33,"sma_120":4019.38},{"date":"2025-01-10","open":3720,"high":3760,"low":3560,"close":3695,"volume":12020,"rsi_14":58.06,"sma_20":3601.75,"sma_60":3859.0,"sma_120":4014.42},{"date":"2025-01-13","open":3690,"high":3755,"low":3690,"close":3705,"volume":6524,"rsi_14":58.73,"sma_20":3606.0,"sma_60":3850.0,"sma_120":4008.88},{"date":"2025-01-14","open":3685,"high":3900,"low":3685,"close":3850,"volume":10693,"rsi_14":76.3,"sma_20":3612.5,"sma_60":3842.5,"sma_120":4005.25},{"date":"2025-01-15","open":3850,"high":3870,"low":3810,"close":3845,"volume":4961,"rsi_14":72.95,"sma_20":3616.75,"sma_60":3837.83,"sma_120":4002.33},{"date":"2025-01-16","open":3855,"high":3940,"low":3660,"close":3880,"volume":14873,"rsi_14":79.34,"sma_20":3624.0,"sma_60":3835.0,"sma_120":3999.75},{"date":"2025-01-17","open":3995,"high":4565,"low":3920,"close":4475,"volume":479718,"rsi_14":94.3,"sma_20":3664.5,"sma_60":3842.92,"sma_120":4002.08},{"date":"2025-01-20","open":4515,"high":4615,"low":4325,"close":4515,"volume":263759,"rsi_14":97.38,"sma_20":3710.5,"sma_60":3849.17,"sma_120":4004.96},{"date":"2025-01-21","open":4520,"high":4680,"low":4330,"close":4610,"volume":48108,"rsi_14":97.52,"sma_20":3761.25,"sma_60":3859.25,"sma_120":4009.21},{"date":"2025-01-22","open":4565,"high":4640,"low":4375,"close":4595,"volume":66614,"rsi_14":96.05,"sma_20":3816.25,"sma_60":3868.67,"sma_120":4013.29},{"date":"2025-01-23","open":4595,"high":4600,"low":4365,"close":4600,"volume":33505,"rsi_14":96.02,"sma_20":3868.0,"sma_60":3877.33,"sma_120":4017.88},{"date":"2025-01-24","open":4560,"high":4600,"low":4445,"close":4515,"volume":39430,"rsi_14":89.17,"sma_20":3917.5,"sma_60":3885.33,"sma_120":4021.58},{"date":"2025-01-31","open":4515,"high":4670,"low":4315,"close":4570,"volume":20707,"rsi_14":89.43,"sma_20":3972.75,"sma_60":3894.0,"sma_120":4025.75},{"date":"2025-02-03","open":4570,"high":4650,"low":4430,"close":4600,"volume":24400,"rsi_14":88.7,"sma_20":4031.25,"sma_60":3903.58,"sma_120":4030.29},{"date":"2025-02-04","open":4600,"high":4630,"low":4560,"close":4630,"volume":39768,"rsi_14":88.89,"sma_20":4089.75,"sma_60":3913.67,"sma_120":4034.92},{"date":"2025-02-05","open":4630,"high":4650,"low":4555,"close":4650,"volume":44548,"rsi_14":90.99,"sma_20":4145.0,"sma_60":3923.67,"sma_120":4038.67},{"date":"2025-02-06","open":4650,"high":5200,"low":4640,"close":5140,"volume":279975,"rsi_14":93.62,"sma_20":4224.0,"sma_60":3940.33,"sma_120":4046.92},{"date":"2025-02-07","open":5140,"high":5140,"low":4960,"close":4960,"volume":52900,"rsi_14":83.04,"sma_20":4293.25,"sma_60":3953.83,"sma_120":4054.92},{"date":"2025-02-10","open":4920,"high":5140,"low":4920,"close":5090,"volume":41903,"rsi_14":84.49,"sma_20":4367.75,"sma_60":3970.08,"sma_120":4063.79},{"date":"2025-02-11","open":5060,"high":5190,"low":4940,"close":5100,"volume":47324,"rsi_14":84.27,"sma_20":4437.25,"sma_60":3984.92,"sma_120":4073.21},{"date":"2025-02-12","open":5100,"high":5250,"low":4950,"close":5160,"volume":36312,"rsi_14":77.51,"sma_20":4509.25,"sma_60":4003.25,"sma_120":4084.12},{"date":"2025-02-13","open":5160,"high":5250,"low":5080,"close":5230,"volume":36882,"rsi_14":78.04,"sma_20":4586.0,"sma_60":4025.25,"sma_120":4094.88},{"date":"2025-02-14","open":5180,"high":5500,"low":5180,"close":5380,"volume":104861,"rsi_14":78.95,"sma_20":4669.75,"sma_60":4051.33,"sma_120":4106.04},{"date":"2025-02-17","open":5380,"high":5640,"low":5360,"close":5490,"volume":91217,"rsi_14":81.4,"sma_20":4751.75,"sma_60":4079.42,"sma_120":4117.75},{"date":"2025-02-18","open":5420,"high":5600,"low":5300,"close":5470,"volume":36321,"rsi_14":80.21,"sma_20":4833.0,"sma_60":4107.08,"sma_120":4128.0},{"date":"2025-02-19","open":5470,"high":5620,"low":5410,"close":5410,"volume":71423,"rsi_14":81.63,"sma_20":4909.5,"sma_60":4134.33,"sma_120":4136.62},{"date":"2025-02-20","open":5360,"high":5920,"low":5360,"close":5700,"volume":159724,"rsi_14":84.24,"sma_20":4970.75,"sma_60":4166.42,"sma_120":4148.96},{"date":"2025-02-21","open":5870,"high":6950,"low":5750,"close":6800,"volume":1118468,"rsi_14":90.44,"sma_20":5085.0,"sma_60":4215.5,"sma_120":4170.79},{"date":"2025-02-24","open":6710,"high":6940,"low":6300,"close":6800,"volume":153751,"rsi_14":90.33,"sma_20":5194.5,"sma_60":4259.42,"sma_120":4193.38},{"date":"2025-02-25","open":6640,"high":6900,"low":6430,"close":6870,"volume":61042,"rsi_14":90.51,"sma_20":5308.25,"sma_60":4305.42,"sma_120":4217.29},{"date":"2025-02-26","open":6620,"high":6920,"low":5650,"close":6860,"volume":216367,"rsi_14":88.05,"sma_20":5421.25,"sma_60":4350.0,"sma_120":4239.46},{"date":"2025-02-27","open":6850,"high":6850,"low":6480,"close":6680,"volume":45108,"rsi_14":88.05,"sma_20":5529.5,"sma_60":4390.75,"sma_120":4259.71},{"date":"2025-02-28","open":6540,"high":6670,"low":6410,"close":6580,"volume":20988,"rsi_14":83.41,"sma_20":5630.0,"sma_60":4431.17,"sma_120":4277.96},{"date":"2025-03-04","open":6580,"high":7260,"low":6520,"close":7080,"volume":301997,"rsi_14":86.4,"sma_20":5754.0,"sma_60":4482.17,"sma_120":4299.62},{"date":"2025-03-05","open":7020,"high":7250,"low":6880,"close":7220,"volume":59233,"rsi_14":86.79,"sma_20":5883.5,"sma_60":4537.08,"sma_120":4320.71},{"date":"2025-03-06","open":7200,"high":7810,"low":7200,"close":7730,"volume":118712,"rsi_14":88.58,"sma_20":6037.5,"sma_60":4601.08,"sma_120":4346.04},{"date":"2025-03-07","open":7710,"high":7850,"low":7520,"close":7780,"volume":57019,"rsi_14":88.22,"sma_20":6169.5,"sma_60":4666.5,"sma_120":4375.71},{"date":"2025-03-10","open":7760,"high":8450,"low":7710,"close":8410,"volume":154859,"rsi_14":89.89,"sma_20":6342.0,"sma_60":4742.83,"sma_120":4410.62},{"date":"2025-03-11","open":8250,"high":8830,"low":8020,"close":8750,"volume":112087,"rsi_14":91.21,"sma_20":6525.0,"sma_60":4825.25,"sma_120":4448.96},{"date":"2025-03-12","open":9050,"high":9190,"low":8310,"close":8740,"volume":75930,"rsi_14":92.37,"sma_20":6707.0,"sma_60":4909.17,"sma_120":4487.21},{"date":"2025-03-13","open":8900,"high":8900,"low":7990,"close":7990,"volume":85034,"rsi_14":76.08,"sma_20":6848.5,"sma_60":4984.92,"sma_120":4518.46},{"date":"2025-03-14","open":7910,"high":8570,"low":7710,"close":8050,"volume":52138,"rsi_14":68.66,"sma_20":6989.5,"sma_60":5059.08,"sma_120":4551.12},{"date":"2025-03-17","open":8000,"high":8360,"low":7490,"close":8200,"volume":100164,"rsi_14":70.0,"sma_20":7130.5,"sma_60":5135.42,"sma_120":4585.96},{"date":"2025-03-18","open":8200,"high":8450,"low":7770,"close":8270,"volume":50224,"rsi_14":70.0,"sma_20":7269.5,"sma_60":5211.25,"sma_120":4621.5},{"date":"2025-03-19","open":8210,"high":8300,"low":7740,"close":8240,"volume":64570,"rsi_14":69.6,"sma_20":7408.0,"sma_60":5285.92,"sma_120":4656.54},{"date":"2025-03-20","open":8220,"high":9020,"low":8080,"close":8510,"volume":115800,"rsi_14":75.35,"sma_20":7563.0,"sma_60":5365.5,"sma_120":4694.04},{"date":"2025-03-21","open":8460,"high":9020,"low":8100,"close":8100,"volume":170530,"rsi_14":69.39,"sma_20":7683.0,"sma_60":5439.42,"sma_120":4727.5},{"date":"2025-03-24","open":7700,"high":8130,"low":7380,"close":7900,"volume":72800,"rsi_14":61.33,"sma_20":7738.0,"sma_60":5511.17,"sma_120":4760.08},{"date":"2025-03-25","open":8250,"high":9350,"low":8170,"close":9280,"volume":618283,"rsi_14":71.19,"sma_20":7862.0,"sma_60":5605.92,"sma_120":4804.0},{"date":"2025-03-26","open":9470,"high":9470,"low":7790,"close":7830,"volume":221990,"rsi_14":50.86,"sma_20":7910.0,"sma_60":5678.17,"sma_120":4835.42},{"date":"2025-03-27","open":7830,"high":8450,"low":7450,"close":8000,"volume":130012,"rsi_14":51.86,"sma_20":7967.0,"sma_60":5752.08,"sma_120":4868.12},{"date":"2025-03-28","open":8000,"high":8340,"low":7750,"close":8290,"volume":132022,"rsi_14":48.92,"sma_20":8047.5,"sma_60":5831.5,"sma_120":4903.25},{"date":"2025-03-31","open":8180,"high":8180,"low":5900,"close":6560,"volume":1051537,"rsi_14":34.29,"sma_20":8046.5,"sma_60":5883.08,"sma_120":4924.17},{"date":"2025-04-01","open":6720,"high":7380,"low":6560,"close":6640,"volume":165445,"rsi_14":35.09,"sma_20":8024.5,"sma_60":5936.58,"sma_120":4945.92},{"date":"2025-04-02","open":6780,"high":6780,"low":5550,"close":6280,"volume":642298,"rsi_14":37.14,"sma_20":7977.5,"sma_60":5983.58,"sma_120":4964.67},{"date":"2025-04-03","open":6050,"high":6600,"low":5810,"close":6590,"volume":89864,"rsi_14":39.42,"sma_20":7920.5,"sma_60":6034.33,"sma_120":4986.25},{"date":"2025-04-04","open":6460,"high":6680,"low":6010,"close":6500,"volume":81346,"rsi_14":37.57,"sma_20":7856.5,"sma_60":6083.33,"sma_120":5007.08},{"date":"2025-04-07","open":6400,"high":6670,"low":6050,"close":6460,"volume":41166,"rsi_14":36.71,"sma_20":7759.0,"sma_60":6131.42,"sma_120":5027.67},{"date":"2025-04-08","open":6460,"high":6660,"low":6250,"close":6350,"volume":62794,"rsi_14":36.28,"sma_20":7639.0,"sma_60":6177.25,"sma_120":5037.42},{"date":"2025-04-09","open":6460,"high":6470,"low":6070,"close":6380,"volume":33823,"rsi_14":33.98,"sma_20":7521.0,"sma_60":6221.75,"sma_120":5052.79},{"date":"2025-04-10","open":6400,"high":7400,"low":6400,"close":7400,"volume":118670,"rsi_14":45.18,"sma_20":7491.5,"sma_60":6283.08,"sma_120":5078.21},{"date":"2025-04-11","open":7290,"high":8100,"low":7020,"close":8100,"volume":107596,"rsi_14":51.29,"sma_20":7494.0,"sma_60":6356.5,"sma_120":5107.75},{"date":"2025-04-14","open":8270,"high":8270,"low":7870,"close":8180,"volume":79123,"rsi_14":41.49,"sma_20":7493.0,"sma_60":6431.08,"sma_120":5140.54},{"date":"2025-04-15","open":8200,"high":8200,"low":7390,"close":7800,"volume":120002,"rsi_14":49.72,"sma_20":7469.5,"sma_60":6496.92,"sma_120":5169.71},{"date":"2025-04-16","open":8270,"high":8885,"low":8010,"close":8840,"volume":227429,"rsi_14":56.71,"sma_20":7499.5,"sma_60":6580.17,"sma_120":5209.0},{"date":"2025-04-17","open":8720,"high":8840,"low":8190,"close":8680,"volume":140635,"rsi_14":53.18,"sma_20":7508.0,"sma_60":6660.17,"sma_120":5247.58},{"date":"2025-04-18","open":8600,"high":8610,"low":8200,"close":8430,"volume":51236,"rsi_14":70.11,"sma_20":7524.5,"sma_60":6726.08,"sma_120":5284.5},{"date":"2025-04-21","open":8400,"high":8590,"low":8080,"close":8480,"volume":49008,"rsi_14":69.91,"sma_20":7553.5,"sma_60":6792.17,"sma_120":5320.67},{"date":"2025-04-22","open":8550,"high":8590,"low":8150,"close":8330,"volume":76690,"rsi_14":73.24,"sma_20":7506.0,"sma_60":6854.17,"sma_120":5356.71},{"date":"2025-04-23","open":8330,"high":8490,"low":7930,"close":8030,"volume":133379,"rsi_14":66.36,"sma_20":7516.0,"sma_60":6911.42,"sma_120":5390.04},{"date":"2025-04-24","open":8090,"high":8090,"low":7690,"close":7790,"volume":80949,"rsi_14":64.18,"sma_20":7505.5,"sma_60":6964.58,"sma_120":5420.96},{"date":"2025-04-25","open":7850,"high":8190,"low":7350,"close":7580,"volume":120760,"rsi_14":61.86,"sma_20":7470.0,"sma_60":7015.67,"sma_120":5450.5},{"date":"2025-04-28","open":7580,"high":7730,"low":7200,"close":7580,"volume":113866,"rsi_14":63.34,"sma_20":7521.0,"sma_60":7065.83,"sma_120":5479.92},{"date":"2025-04-29","open":7800,"high":8200,"low":7320,"close":7950,"volume":93232,"rsi_14":65.86,"sma_20":7586.5,"sma_60":7121.67,"sma_120":5512.62},{"date":"2025-04-30","open":7950,"high":8200,"low":7360,"close":7420,"volume":66556,"rsi_14":50.22,"sma_20":7643.5,"sma_60":7168.17,"sma_120":5540.92},{"date":"2025-05-02","open":7420,"high":7770,"low":7140,"close":7290,"volume":56450,"rsi_14":39.59,"sma_20":7678.5,"sma_60":7212.17,"sma_120":5567.92},{"date":"2025-05-07","open":7290,"high":7550,"low":7110,"close":7160,"volume":29875,"rsi_14":37.06,"sma_20":7711.5,"sma_60":7245.83,"sma_120":5593.08},{"date":"2025-05-08","open":7240,"high":7600,"low":7130,"close":7580,"volume":38168,"rsi_14":47.24,"sma_20":7767.5,"sma_60":7289.5,"sma_120":5621.67},{"date":"2025-05-09","open":7660,"high":7660,"low":7240,"close":7580,"volume":77747,"rsi_14":28.57,"sma_20":7829.0,"sma_60":7331.0,"sma_120":5650.54},{"date":"2025-05-12","open":7550,"high":7570,"low":6990,"close":7250,"volume":71841,"rsi_14":27.01,"sma_20":7872.5,"sma_60":7366.83,"sma_120":5675.88},{"date":"2025-05-13","open":7360,"high":7370,"low":7000,"close":7280,"volume":28821,"rsi_14":30.1,"sma_20":7866.5,"sma_60":7402.17,"sma_120":5702.71},{"date":"2025-05-14","open":7450,"high":7500,"low":7160,"close":7450,"volume":25400,"rsi_14":32.89,"sma_20":7834.0,"sma_60":7439.17,"sma_120":5732.21},{"date":"2025-05-15","open":7460,"high":7550,"low":6950,"close":7300,"volume":89103,"rsi_14":32.89,"sma_20":7790.0,"sma_60":7471.17,"sma_120":5761.25},{"date":"2025-05-16","open":7300,"high":7390,"low":7090,"close":7370,"volume":22862,"rsi_14":38.13,"sma_20":7768.5,"sma_60":7502.5,"sma_120":5790.96},{"date":"2025-05-19","open":7370,"high":7370,"low":7140,"close":7200,"volume":14447,"rsi_14":39.11,"sma_20":7686.5,"sma_60":7531.33,"sma_120":5819.21},{"date":"2025-05-20","open":7200,"high":7340,"low":6900,"close":7060,"volume":32250,"rsi_14":40.15,"sma_20":7605.5,"sma_60":7558.83,"sma_120":5846.58},{"date":"2025-05-21","open":7010,"high":7470,"low":6550,"close":7290,"volume":99499,"rsi_14":44.95,"sma_20":7548.5,"sma_60":7585.33,"sma_120":5875.88},{"date":"2025-05-22","open":7280,"high":7490,"low":7110,"close":7220,"volume":8475,"rsi_14":35.8,"sma_20":7485.5,"sma_60":7592.33,"sma_120":5903.92},{"date":"2025-05-23","open":7440,"high":7440,"low":6900,"close":7040,"volume":24878,"rsi_14":41.44,"sma_20":7421.0,"sma_60":7596.33,"sma_120":5927.88},{"date":"2025-05-26","open":7190,"high":7190,"low":6900,"close":6960,"volume":25603,"rsi_14":42.4,"sma_20":7367.5,"sma_60":7597.83,"sma_120":5951.62},{"date":"2025-05-27","open":6920,"high":7110,"low":6800,"close":6940,"volume":22976,"rsi_14":44.66,"sma_20":7325.0,"sma_60":7599.17,"sma_120":5974.58},{"date":"2025-05-28","open":7070,"high":7070,"low":6800,"close":6940,"volume":42656,"rsi_14":30.49,"sma_20":7293.0,"sma_60":7603.5,"sma_120":5997.12},{"date":"2025-05-29","open":6940,"high":7290,"low":6940,"close":7070,"volume":17427,"rsi_14":35.59,"sma_20":7267.5,"sma_60":7611.67,"sma_120":6021.42},{"date":"2025-05-30","open":7290,"high":7290,"low":6890,"close":7020,"volume":13459,"rsi_14":42.28,"sma_20":7221.0,"sma_60":7610.67,"sma_120":6046.42},{"date":"2025-06-02","open":7100,"high":7220,"low":6910,"close":7180,"volume":46292,"rsi_14":46.91,"sma_20":7209.0,"sma_60":7610.0,"sma_120":6073.54},{"date":"2025-06-04","open":7230,"high":7560,"low":7120,"close":7350,"volume":72617,"rsi_14":46.91,"sma_20":7212.0,"sma_60":7603.67,"sma_120":6102.38},{"date":"2025-06-05","open":7280,"high":7430,"low":7220,"close":7270,"volume":13870,"rsi_14":49.03,"sma_20":7217.5,"sma_60":7595.17,"sma_120":6130.83},{"date":"2025-06-09","open":7300,"high":8180,"low":7200,"close":7930,"volume":194563,"rsi_14":63.08,"sma_20":7235.0,"sma_60":7587.17,"sma_120":6165.0},{"date":"2025-06-10","open":7810,"high":7960,"low":7200,"close":7630,"volume":148824,"rsi_14":59.47,"sma_20":7237.5,"sma_60":7568.5,"sma_120":6196.88},{"date":"2025-06-11","open":7630,"high":7900,"low":7490,"close":7650,"volume":39073,"rsi_14":63.72,"sma_20":7257.5,"sma_60":7550.33,"sma_120":6229.75},{"date":"2025-06-12","open":7470,"high":7820,"low":7410,"close":7560,"volume":40671,"rsi_14":56.72,"sma_20":7271.5,"sma_60":7543.17,"sma_120":6264.04},{"date":"2025-06-13","open":7440,"high":7990,"low":7430,"close":7670,"volume":44706,"rsi_14":60.98,"sma_20":7282.5,"sma_60":7536.83,"sma_120":6297.96},{"date":"2025-06-16","open":7770,"high":8100,"low":7550,"close":8070,"volume":100347,"rsi_14":72.69,"sma_20":7321.0,"sma_60":7534.67,"sma_120":6335.04},{"date":"2025-06-17","open":8070,"high":8110,"low":7760,"close":7890,"volume":43113,"rsi_14":69.62,"sma_20":7347.0,"sma_60":7528.33,"sma_120":6369.79},{"date":"2025-06-18","open":8100,"high":8100,"low":7600,"close":7860,"volume":62346,"rsi_14":69.33,"sma_20":7380.0,"sma_60":7522.0,"sma_120":6403.96},{"date":"2025-06-19","open":7740,"high":8040,"low":7670,"close":7950,"volume":66569,"rsi_14":70.45,"sma_20":7424.5,"sma_60":7512.67,"sma_120":6439.08},{"date":"2025-06-20","open":7950,"high":8300,"low":7630,"close":7710,"volume":82503,"rsi_14":62.4,"sma_20":7445.5,"sma_60":7506.17,"sma_120":6472.79},{"date":"2025-06-23","open":7710,"high":7780,"low":6840,"close":7190,"volume":190080,"rsi_14":52.79,"sma_20":7444.0,"sma_60":7494.33,"sma_120":6502.75},{"date":"2025-06-24","open":7190,"high":7460,"low":7120,"close":7220,"volume":31592,"rsi_14":50.68,"sma_20":7453.0,"sma_60":7460.0,"sma_120":6532.96},{"date":"2025-06-25","open":7350,"high":8180,"low":7300,"close":7470,"volume":222300,"rsi_14":52.0,"sma_20":7478.5,"sma_60":7454.0,"sma_120":6566.08},{"date":"2025-06-26","open":7450,"high":7900,"low":7290,"close":7900,"volume":103669,"rsi_14":59.4,"sma_20":7526.5,"sma_60":7452.33,"sma_120":6602.21},{"date":"2025-06-27","open":7900,"high":8140,"low":7700,"close":7840,"volume":103161,"rsi_14":48.36,"sma_20":7571.5,"sma_60":7444.83,"sma_120":6638.17},{"date":"2025-06-30","open":7810,"high":8030,"low":7400,"close":7800,"volume":78353,"rsi_14":53.41,"sma_20":7608.0,"sma_60":7465.5,"sma_120":6674.29},{"date":"2025-07-01","open":7800,"high":7800,"low":7250,"close":7370,"volume":92076,"rsi_14":45.17,"sma_20":7625.5,"sma_60":7477.67,"sma_120":6707.12},{"date":"2025-07-02","open":7380,"high":7550,"low":7240,"close":7450,"volume":28136,"rsi_14":48.1,"sma_20":7639.0,"sma_60":7497.17,"sma_120":6740.38},{"date":"2025-07-03","open":7350,"high":7500,"low":7190,"close":7400,"volume":24359,"rsi_14":45.23,"sma_20":7641.5,"sma_60":7510.67,"sma_120":6772.5},{"date":"2025-07-04","open":7400,"high":7490,"low":7170,"close":7310,"volume":39728,"rsi_14":34.92,"sma_20":7643.5,"sma_60":7524.17,"sma_120":6803.75},{"date":"2025-07-07","open":7310,"high":7540,"low":7120,"close":7250,"volume":21092,"rsi_14":36.67,"sma_20":7609.5,"sma_60":7537.33,"sma_120":6834.38},{"date":"2025-07-08","open":7250,"high":7400,"low":7080,"close":7120,"volume":50911,"rsi_14":35.2,"sma_20":7584.0,"sma_60":7550.17,"sma_120":6863.71},{"date":"2025-07-09","open":7120,"high":7350,"low":6990,"close":7130,"volume":24363,"rsi_14":33.06,"sma_20":7558.0,"sma_60":7562.67,"sma_120":6892.21},{"date":"2025-07-10","open":7130,"high":7470,"low":7050,"close":7280,"volume":69343,"rsi_14":40.77,"sma_20":7544.0,"sma_60":7560.67,"sma_120":6921.88},{"date":"2025-07-11","open":7280,"high":7350,"low":7090,"close":7190,"volume":27348,"rsi_14":50.0,"sma_20":7520.0,"sma_60":7545.5,"sma_120":6951.0},{"date":"2025-07-14","open":7290,"high":7340,"low":6940,"close":7250,"volume":37033,"rsi_14":50.78,"sma_20":7479.0,"sma_60":7530.0,"sma_120":6980.54},{"date":"2025-07-15","open":7380,"high":7380,"low":6970,"close":7240,"volume":43315,"rsi_14":43.2,"sma_20":7446.5,"sma_60":7520.67,"sma_120":7008.79},{"date":"2025-07-16","open":7130,"high":7200,"low":6970,"close":7200,"volume":57957,"rsi_14":23.08,"sma_20":7413.5,"sma_60":7493.33,"sma_120":7036.75},{"date":"2025-07-17","open":7360,"high":7360,"low":7020,"close":7020,"volume":20374,"rsi_14":21.13,"sma_20":7367.0,"sma_60":7465.67,"sma_120":7062.92},{"date":"2025-07-18","open":7020,"high":7220,"low":6960,"close":7090,"volume":14848,"rsi_14":25.52,"sma_20":7336.0,"sma_60":7443.33,"sma_120":7084.71},{"date":"2025-07-21","open":7270,"high":7280,"low":7000,"close":7030,"volume":18958,"rsi_14":34.26,"sma_20":7328.0,"sma_60":7419.17,"sma_120":7105.67},{"date":"2025-07-22","open":7050,"high":7500,"low":6900,"close":7470,"volume":57573,"rsi_14":50.69,"sma_20":7340.5,"sma_60":7404.83,"sma_120":7129.5},{"date":"2025-07-23","open":7460,"high":7550,"low":7120,"close":7480,"volume":43993,"rsi_14":52.86,"sma_20":7341.0,"sma_60":7395.67,"sma_120":7153.54},{"date":"2025-07-24","open":7470,"high":7470,"low":7100,"close":7100,"volume":57037,"rsi_14":43.79,"sma_20":7301.0,"sma_60":7384.17,"sma_120":7174.38},{"date":"2025-07-25","open":7100,"high":7140,"low":6950,"close":7080,"volume":26347,"rsi_14":44.85,"sma_20":7263.0,"sma_60":7375.83,"sma_120":7195.75},{"date":"2025-07-28","open":7150,"high":7150,"low":6740,"close":7080,"volume":56034,"rsi_14":48.68,"sma_20":7227.0,"sma_60":7367.5,"sma_120":7216.67},{"date":"2025-07-29","open":7000,"high":7240,"low":6810,"close":6950,"volume":18922,"rsi_14":44.51,"sma_20":7206.0,"sma_60":7350.83,"sma_120":7236.25},{"date":"2025-07-30","open":7180,"high":7180,"low":6680,"close":6750,"volume":38553,"rsi_14":34.32,"sma_20":7171.0,"sma_60":7339.67,"sma_120":7253.92},{"date":"2025-07-31","open":6690,"high":6690,"low":6220,"close":6390,"volume":54188,"rsi_14":29.59,"sma_20":7120.5,"sma_60":7324.67,"sma_120":7268.42},{"date":"2025-08-01","open":6060,"high":6610,"low":6050,"close":6370,"volume":131353,"rsi_14":27.08,"sma_20":7073.5,"sma_60":7311.5,"sma_120":7278.67},{"date":"2025-08-04","open":6370,"high":6700,"low":6070,"close":6700,"volume":81589,"rsi_14":37.95,"sma_20":7046.0,"sma_60":7296.83,"sma_120":7293.17},{"date":"2025-08-05","open":6760,"high":6930,"low":6260,"close":6580,"volume":51202,"rsi_14":36.64,"sma_20":7019.0,"sma_60":7280.17,"sma_120":7305.58},{"date":"2025-08-06","open":6580,"high":6800,"low":6250,"close":6350,"volume":32171,"rsi_14":35.86,"sma_20":6980.0,"sma_60":7265.17,"sma_120":7316.0},{"date":"2025-08-07","open":6350,"high":6550,"low":5300,"close":5860,"volume":158524,"rsi_14":27.96,"sma_20":6909.0,"sma_60":7241.5,"sma_120":7321.83},{"date":"2025-08-08","open":5670,"high":7380,"low":5630,"close":7270,"volume":763496,"rsi_14":52.9,"sma_20":6913.0,"sma_60":7238.5,"sma_120":7338.83},{"date":"2025-08-11","open":7520,"high":7700,"low":7140,"close":7200,"volume":257598,"rsi_14":46.42,"sma_20":6910.5,"sma_60":7236.83,"sma_120":7354.0},{"date":"2025-08-12","open":7260,"high":7750,"low":7100,"close":7260,"volume":201596,"rsi_14":47.12,"sma_20":6911.5,"sma_60":7235.0,"sma_120":7368.75},{"date":"2025-08-13","open":7060,"high":7620,"low":6710,"close":7390,"volume":220002,"rsi_14":54.06,"sma_20":6921.0,"sma_60":7238.17,"sma_120":7384.75},{"date":"2025-08-14","open":7400,"high":7440,"low":7100,"close":7290,"volume":38926,"rsi_14":52.88,"sma_20":6934.5,"sma_60":7242.0,"sma_120":7400.42},{"date":"2025-08-18","open":7290,"high":7400,"low":7090,"close":7290,"volume":50970,"rsi_14":52.88,"sma_20":6944.5,"sma_60":7242.0,"sma_120":7413.67},{"date":"2025-08-19","open":7220,"high":7300,"low":7010,"close":7250,"volume":32295,"rsi_14":54.21,"sma_20":6955.5,"sma_60":7242.5,"sma_120":7417.42},{"date":"2025-08-20","open":7090,"high":7250,"low":6930,"close":7230,"volume":39164,"rsi_14":57.1,"sma_20":6943.5,"sma_60":7245.67,"sma_120":7421.0},{"date":"2025-08-21","open":7180,"high":7280,"low":6770,"close":6980,"volume":66600,"rsi_14":59.02,"sma_20":6918.5,"sma_60":7246.0,"sma_120":7421.92},{"date":"2025-08-22","open":6980,"high":7000,"low":6290,"close":6970,"volume":130209,"rsi_14":59.2,"sma_20":6912.0,"sma_60":7246.5,"sma_120":7422.83},{"date":"2025-08-25","open":7040,"high":7070,"low":6740,"close":7050,"volume":79972,"rsi_14":55.81,"sma_20":6910.5,"sma_60":7248.33,"sma_120":7425.92},{"date":"2025-08-26","open":7050,"high":7300,"low":6670,"close":7250,"volume":184052,"rsi_14":60.84,"sma_20":6919.0,"sma_60":7251.33,"sma_120":7431.5},{"date":"2025-08-27","open":7250,"high":7250,"low":6880,"close":7140,"volume":49427,"rsi_14":63.3,"sma_20":6928.5,"sma_60":7253.33,"sma_120":7432.0},{"date":"2025-08-28","open":7140,"high":7140,"low":6740,"close":6900,"volume":43857,"rsi_14":69.12,"sma_20":6936.0,"sma_60":7248.67,"sma_120":7429.33},{"date":"2025-08-29","open":7000,"high":7000,"low":6650,"close":6650,"volume":24640,"rsi_14":30.13,"sma_20":6949.0,"sma_60":7237.0,"sma_120":7420.33},{"date":"2025-09-01","open":6650,"high":6830,"low":6400,"close":6620,"volume":23693,"rsi_14":30.92,"sma_20":6961.5,"sma_60":7226.17,"sma_120":7410.67},{"date":"2025-09-02","open":6590,"high":6820,"low":5600,"close":6770,"volume":238413,"rsi_14":34.78,"sma_20":6965.0,"sma_60":7206.83,"sma_120":7397.0},{"date":"2025-09-03","open":6660,"high":6860,"low":6300,"close":6760,"volume":84583,"rsi_14":28.86,"sma_20":6974.0,"sma_60":7192.33,"sma_120":7380.42},{"date":"2025-09-04","open":6700,"high":6730,"low":6460,"close":6670,"volume":38599,"rsi_14":29.05,"sma_20":6990.0,"sma_60":7176.0,"sma_120":7363.17},{"date":"2025-09-05","open":6660,"high":6660,"low":6390,"close":6640,"volume":36556,"rsi_14":28.48,"sma_20":7029.0,"sma_60":7160.67,"sma_120":7351.92},{"date":"2025-09-08","open":6620,"high":6620,"low":6230,"close":6400,"volume":129632,"rsi_14":25.15,"sma_20":6985.5,"sma_60":7139.5,"sma_120":7338.17},{"date":"2025-09-09","open":6300,"high":6400,"low":5800,"close":6390,"volume":188084,"rsi_14":25.29,"sma_20":6945.0,"sma_60":7111.5,"sma_120":7323.08},{"date":"2025-09-10","open":6370,"high":6370,"low":6080,"close":6190,"volume":62381,"rsi_14":26.06,"sma_20":6891.5,"sma_60":7083.17,"sma_120":7305.75},{"date":"2025-09-11","open":6140,"high":6280,"low":5960,"close":6220,"volume":82778,"rsi_14":27.54,"sma_20":6833.0,"sma_60":7055.83,"sma_120":7288.92},{"date":"2025-09-12","open":6220,"high":6640,"low":6050,"close":6230,"volume":80173,"rsi_14":24.38,"sma_20":6780.0,"sma_60":7027.17,"sma_120":7269.92},{"date":"2025-09-15","open":6250,"high":7390,"low":6230,"close":7210,"volume":616097,"rsi_14":49.16,"sma_20":6776.0,"sma_60":7018.83,"sma_120":7262.5},{"date":"2025-09-16","open":7300,"high":7530,"low":6860,"close":7320,"volume":320103,"rsi_14":53.78,"sma_20":6779.5,"sma_60":7021.0,"sma_120":7257.67},{"date":"2025-09-17","open":7200,"high":8000,"low":7130,"close":7960,"volume":387481,"rsi_14":69.06,"sma_20":6816.0,"sma_60":7033.33,"sma_120":7246.67},{"date":"2025-09-18","open":7733,"high":7956,"low":7471,"close":7840,"volume":219794,"rsi_14":76.98,"sma_20":6871.0,"sma_60":7043.5,"sma_120":7248.75},{"date":"2025-09-19","open":8140,"high":8660,"low":8140,"close":8610,"volume":379046,"rsi_14":81.59,"sma_20":6953.0,"sma_60":7055.33,"sma_120":7253.83},{"date":"2025-09-22","open":8900,"high":9770,"low":7570,"close":7980,"volume":527031,"rsi_14":66.67,"sma_20":6999.5,"sma_60":7057.67,"sma_120":7251.25},{"date":"2025-09-23","open":7990,"high":8060,"low":6840,"close":6930,"volume":431440,"rsi_14":51.82,"sma_20":6983.5,"sma_60":7043.17,"sma_120":7254.33},{"date":"2025-09-24","open":6760,"high":7370,"low":6700,"close":6890,"volume":162468,"rsi_14":52.38,"sma_20":6971.0,"sma_60":7035.17,"sma_120":7256.42},{"date":"2025-09-25","open":6810,"high":7150,"low":6390,"close":6840,"volume":233497,"rsi_14":52.16,"sma_20":6968.0,"sma_60":7025.0,"sma_120":7261.08},{"date":"2025-09-26","open":6780,"high":6950,"low":6690,"close":6840,"volume":84998,"rsi_14":55.0,"sma_20":6977.5,"sma_60":7015.67,"sma_120":7263.17},{"date":"2025-09-29","open":6770,"high":7110,"low":6740,"close":6780,"volume":91114,"rsi_14":54.38,"sma_20":6985.5,"sma_60":7006.83,"sma_120":7265.5},{"date":"2025-09-30","open":6920,"high":6920,"low":6470,"close":6830,"volume":108414,"rsi_14":57.44,"sma_20":6988.5,"sma_60":6999.83,"sma_120":7268.58},{"date":"2025-10-01","open":6810,"high":6830,"low":6550,"close":6690,"volume":88044,"rsi_14":55.33,"sma_20":6985.0,"sma_60":6992.67,"sma_120":7271.42},{"date":"2025-10-02","open":6680,"high":6880,"low":6630,"close":6770,"volume":93798,"rsi_14":56.03,"sma_20":6990.0,"sma_60":6986.67,"sma_120":7274.67},{"date":"2025-10-10","open":6790,"high":7130,"low":6750,"close":6920,"volume":184071,"rsi_14":46.03,"sma_20":7004.0,"sma_60":6980.67,"sma_120":7270.67},{"date":"2025-10-13","open":6920,"high":7170,"low":6760,"close":7010,"volume":102809,"rsi_14":45.73,"sma_20":7034.5,"sma_60":6977.67,"sma_120":7261.58},{"date":"2025-10-14","open":7020,"high":7110,"low":6630,"close":6950,"volume":134872,"rsi_14":33.44,"sma_20":7062.5,"sma_60":6972.67,"sma_120":7251.33},{"date":"2025-10-15","open":6950,"high":6960,"low":6700,"close":6840,"volume":89033,"rsi_14":29.61,"sma_20":7095.0,"sma_60":6966.0,"sma_120":7243.33},{"date":"2025-10-16","open":7200,"high":7200,"low":6630,"close":6760,"volume":90862,"rsi_14":14.29,"sma_20":7122.0,"sma_60":6958.67,"sma_120":7226.0},{"date":"2025-10-17","open":6730,"high":6800,"low":6540,"close":6620,"volume":96507,"rsi_14":17.62,"sma_20":7141.5,"sma_60":6952.0,"sma_120":7208.83},{"date":"2025-10-20","open":6620,"high":6960,"low":6450,"close":6930,"volume":77042,"rsi_14":50.0,"sma_20":7127.5,"sma_60":6949.33,"sma_120":7196.33},{"date":"2025-10-21","open":6930,"high":6980,"low":6720,"close":6910,"volume":62112,"rsi_14":50.75,"sma_20":7107.0,"sma_60":6947.33,"sma_120":7183.25},{"date":"2025-10-22","open":6970,"high":6970,"low":6740,"close":6800,"volume":96317,"rsi_14":48.57,"sma_20":7049.0,"sma_60":6936.17,"sma_120":7170.5},{"date":"2025-10-23","open":6870,"high":6870,"low":6700,"close":6730,"volume":39972,"rsi_14":46.26,"sma_20":6981.5,"sma_60":6923.67,"sma_120":7159.67},{"date":"2025-10-24","open":6870,"high":6910,"low":6510,"close":6750,"volume":82467,"rsi_14":48.95,"sma_20":6888.5,"sma_60":6917.83,"sma_120":7151.0},{"date":"2025-10-27","open":6690,"high":6800,"low":6510,"close":6600,"volume":91038,"rsi_14":42.48,"sma_20":6819.5,"sma_60":6909.83,"sma_120":7142.83},{"date":"2025-10-28","open":6600,"high":6690,"low":6430,"close":6560,"volume":41237,"rsi_14":45.45,"sma_20":6801.0,"sma_60":6901.17,"sma_120":7134.33},{"date":"2025-10-29","open":6560,"high":6670,"low":6390,"close":6600,"volume":59747,"rsi_14":43.88,"sma_20":6786.5,"sma_60":6895.33,"sma_120":7123.08},{"date":"2025-10-30","open":6590,"high":6590,"low":6350,"close":6560,"volume":48608,"rsi_14":35.94,"sma_20":6772.5,"sma_60":6892.17,"sma_120":7115.92},{"date":"2025-10-31","open":6470,"high":6610,"low":6290,"close":6450,"volume":53054,"rsi_14":28.46,"sma_20":6753.0,"sma_60":6893.17,"sma_120":7108.92},{"date":"2025-11-03","open":6450,"high":6550,"low":6130,"close":6180,"volume":78763,"rsi_14":24.5,"sma_20":6723.0,"sma_60":6890.0,"sma_120":7100.75},{"date":"2025-11-04","open":6170,"high":6300,"low":6000,"close":6160,"volume":61147,"rsi_14":26.06,"sma_20":6689.5,"sma_60":6881.0,"sma_120":7088.92},{"date":"2025-11-05","open":6200,"high":6300,"low":5940,"close":6300,"volume":86898,"rsi_14":34.46,"sma_20":6670.0,"sma_60":6876.33,"sma_120":7078.25},{"date":"2025-11-06","open":6250,"high":6380,"low":5910,"close":6000,"volume":48479,"rsi_14":31.1,"sma_20":6631.5,"sma_60":6870.5,"sma_120":7067.83},{"date":"2025-11-07","open":6150,"high":7400,"low":6120,"close":7080,"volume":921109,"rsi_14":53.11,"sma_20":6639.5,"sma_60":6890.83,"sma_120":7066.17},{"date":"2025-11-10","open":7100,"high":7220,"low":6740,"close":6830,"volume":294475,"rsi_14":48.48,"sma_20":6630.5,"sma_60":6883.5,"sma_120":7061.0},{"date":"2025-11-11","open":6830,"high":6930,"low":6510,"close":6750,"volume":101472,"rsi_14":49.04,"sma_20":6620.5,"sma_60":6876.0,"sma_120":7056.42},{"date":"2025-11-12","open":6750,"high":6920,"low":6650,"close":6870,"volume":108502,"rsi_14":52.63,"sma_20":6622.0,"sma_60":6869.5,"sma_120":7052.25},{"date":"2025-11-13","open":6870,"high":6870,"low":6610,"close":6740,"volume":58006,"rsi_14":49.82,"sma_20":6621.0,"sma_60":6858.67,"sma_120":7048.42},{"date":"2025-11-14","open":6870,"high":6870,"low":6450,"close":6620,"volume":88982,"rsi_14":50.36,"sma_20":6621.0,"sma_60":6847.5,"sma_120":7044.75},{"date":"2025-11-17","open":6610,"high":6810,"low":6300,"close":6540,"volume":124503,"rsi_14":49.64,"sma_20":6601.5,"sma_60":6835.0,"sma_120":7038.5},{"date":"2025-11-18","open":6540,"high":6540,"low":6020,"close":6440,"volume":157380,"rsi_14":47.18,"sma_20":6578.0,"sma_60":6821.5,"sma_120":7032.0},{"date":"2025-11-19","open":6400,"high":6400,"low":6030,"close":6300,"volume":91170,"rsi_14":45.58,"sma_20":6553.0,"sma_60":6806.0,"sma_120":7025.83},{"date":"2025-11-20","open":6370,"high":6590,"low":6050,"close":6400,"volume":110836,"rsi_14":49.15,"sma_20":6536.5,"sma_60":6796.33,"sma_120":7021.17},{"date":"2025-11-21","open":6330,"high":6610,"low":6000,"close":6080,"volume":400912,"rsi_14":48.32,"sma_20":6503.0,"sma_60":6781.5,"sma_120":7014.0},{"date":"2025-11-24","open":6060,"high":6200,"low":5500,"close":5800,"volume":202134,"rsi_14":44.44,"sma_20":6463.0,"sma_60":6760.67,"sma_120":7004.5},{"date":"2025-11-25","open":5900,"high":5900,"low":5190,"close":5630,"volume":270987,"rsi_14":39.76,"sma_20":6416.5,"sma_60":6733.67,"sma_120":6992.5},{"date":"2025-11-26","open":5500,"high":5640,"low":5190,"close":5630,"volume":134462,"rsi_14":43.77,"sma_20":6368.0,"sma_60":6708.5,"sma_120":6980.92},{"date":"2025-11-27","open":5630,"high":5750,"low":5390,"close":5470,"volume":61446,"rsi_14":10.73,"sma_20":6313.5,"sma_60":6684.67,"sma_120":6966.67},{"date":"2025-11-28","open":5470,"high":5700,"low":5240,"close":5640,"volume":144934,"rsi_14":19.8,"sma_20":6273.0,"sma_60":6667.83,"sma_120":6952.42},{"date":"2025-12-01","open":5670,"high":5750,"low":5390,"close":5610,"volume":68784,"rsi_14":20.31,"sma_20":6244.5,"sma_60":6651.0,"sma_120":6938.58},{"date":"2025-12-02","open":5610,"high":5790,"low":5380,"close":5780,"volume":119983,"rsi_14":22.34,"sma_20":6225.5,"sma_60":6634.5,"sma_120":6920.67},{"date":"2025-12-03","open":5770,"high":6340,"low":5620,"close":5620,"volume":212480,"rsi_14":22.0,"sma_20":6191.5,"sma_60":6615.5,"sma_120":6903.92},{"date":"2025-12-04","open":5650,"high":6030,"low":5500,"close":5970,"volume":96875,"rsi_14":35.43,"sma_20":6190.0,"sma_60":6603.83,"sma_120":6889.92},{"date":"2025-12-05","open":5970,"high":6030,"low":5770,"close":5900,"volume":52820,"rsi_14":35.59,"sma_20":6131.0,"sma_60":6591.5,"sma_120":6876.08},{"date":"2025-12-08","open":5900,"high":5900,"low":5540,"close":5570,"volume":119476,"rsi_14":32.24,"sma_20":6068.0,"sma_60":6577.67,"sma_120":6858.58},{"date":"2025-12-09","open":5500,"high":5920,"low":5090,"close":5780,"volume":247289,"rsi_14":39.68,"sma_20":6019.5,"sma_60":6567.5,"sma_120":6839.5},{"date":"2025-12-10","open":5680,"high":5780,"low":5370,"close":5720,"volume":144750,"rsi_14":36.29,"sma_20":5962.0,"sma_60":6559.67,"sma_120":6821.42},{"date":"2025-12-11","open":5660,"high":5660,"low":5400,"close":5600,"volume":142007,"rsi_14":39.47,"sma_20":5905.0,"sma_60":6549.33,"sma_120":6802.58},{"date":"2025-12-12","open":5510,"high":5650,"low":5330,"close":5650,"volume":138375,"rsi_14":46.34,"sma_20":5856.5,"sma_60":6539.67,"sma_120":6783.42},{"date":"2025-12-15","open":5560,"high":5700,"low":5240,"close":5240,"volume":212833,"rsi_14":41.48,"sma_20":5791.5,"sma_60":6506.83,"sma_120":6762.83},{"date":"2025-12-16","open":5240,"high":5270,"low":4085,"close":4370,"volume":481379,"rsi_14":30.06,"sma_20":5688.0,"sma_60":6457.67,"sma_120":6739.33},{"date":"2025-12-17","open":4535,"high":4535,"low":4075,"close":4100,"volume":151561,"rsi_14":29.05,"sma_20":5578.0,"sma_60":6393.33,"sma_120":6713.33},{"date":"2025-12-18","open":3975,"high":4260,"low":3900,"close":4190,"volume":73731,"rsi_14":27.27,"sma_20":5467.5,"sma_60":6328.5,"sma_120":6686.0},{"date":"2025-12-19","open":4190,"high":4325,"low":4185,"close":4215,"volume":48635,"rsi_14":28.1,"sma_20":5374.25,"sma_60":6255.25,"sma_120":6655.29},{"date":"2025-12-22","open":4310,"high":4310,"low":3915,"close":3990,"volume":85124,"rsi_14":22.38,"sma_20":5283.75,"sma_60":6188.75,"sma_120":6623.21},{"date":"2025-12-23","open":4000,"high":4935,"low":3660,"close":3945,"volume":3798022,"rsi_14":23.2,"sma_20":5199.5,"sma_60":6139.0,"sma_120":6591.08},{"date":"2025-12-24","open":3930,"high":3930,"low":3445,"close":3680,"volume":314765,"rsi_14":12.34,"sma_20":5102.0,"sma_60":6085.5,"sma_120":6560.33},{"date":"2025-12-26","open":3620,"high":3660,"low":3390,"close":3535,"volume":151789,"rsi_14":12.04,"sma_20":5005.25,"sma_60":6030.42,"sma_120":6527.71},{"date":"2025-12-29","open":3500,"high":3530,"low":3200,"close":3290,"volume":306529,"rsi_14":12.38,"sma_20":4887.75,"sma_60":5971.25,"sma_120":6493.46},{"date":"2025-12-30","open":3275,"high":3330,"low":3100,"close":3170,"volume":150581,"rsi_14":5.61,"sma_20":4765.75,"sma_60":5911.08,"sma_120":6458.96},{"date":"2026-01-02","open":3150,"high":3370,"low":3125,"close":3275,"volume":95427,"rsi_14":9.05,"sma_20":4640.5,"sma_60":5851.83,"sma_120":6425.83},{"date":"2026-01-05","open":3395,"high":3410,"low":3195,"close":3260,"volume":104437,"rsi_14":9.38,"sma_20":4522.5,"sma_60":5794.67,"sma_120":6393.67},{"date":"2026-01-06","open":3260,"high":3775,"low":3230,"close":3260,"volume":843311,"rsi_14":7.77,"sma_20":4387.0,"sma_60":5736.17,"sma_120":6361.42},{"date":"2026-01-07","open":3260,"high":3940,"low":3235,"close":3260,"volume":1870945,"rsi_14":9.09,"sma_20":4255.0,"sma_60":5675.17,"sma_120":6327.92},{"date":"2026-01-08","open":3310,"high":3400,"low":3255,"close":3285,"volume":106342,"rsi_14":15.56,"sma_20":4140.75,"sma_60":5613.08,"sma_120":6295.38},{"date":"2026-01-09","open":3280,"high":3420,"low":3280,"close":3325,"volume":68583,"rsi_14":21.19,"sma_20":4018.0,"sma_60":5552.67,"sma_120":6262.67},{"date":"2026-01-12","open":3410,"high":3575,"low":3340,"close":3460,"volume":134369,"rsi_14":23.74,"sma_20":3905.0,"sma_60":5496.33,"sma_120":6231.17},{"date":"2026-01-13","open":3645,"high":3645,"low":3285,"close":3325,"volume":117894,"rsi_14":20.33,"sma_20":3791.25,"sma_60":5439.08,"sma_120":6198.88},{"date":"2026-01-14","open":3325,"high":3520,"low":3200,"close":3270,"volume":105542,"rsi_14":22.93,"sma_20":3672.25,"sma_60":5383.25,"sma_120":6167.62},{"date":"2026-01-15","open":3270,"high":3270,"low":3145,"close":3150,"volume":61983,"rsi_14":21.71,"sma_20":3567.75,"sma_60":5320.25,"sma_120":6134.79},{"date":"2026-01-16","open":3150,"high":3285,"low":3065,"close":3270,"volume":70941,"rsi_14":33.73,"sma_20":3512.75,"sma_60":5259.58,"sma_120":6103.46},{"date":"2026-01-19","open":3335,"high":3380,"low":3185,"close":3185,"volume":90258,"rsi_14":44.5,"sma_20":3421.0,"sma_60":5141.67,"sma_120":6067.75},{"date":"2026-01-20","open":3275,"high":3310,"low":3150,"close":3225,"volume":39861,"rsi_14":53.14,"sma_20":3371.5,"sma_60":5082.92,"sma_120":6032.29},{"date":"2026-01-21","open":3235,"high":3255,"low":3100,"close":3110,"volume":58220,"rsi_14":40.68,"sma_20":3327.5,"sma_60":5024.75,"sma_120":5999.04},{"date":"2026-01-22","open":3125,"high":3295,"low":3000,"close":3170,"volume":131985,"rsi_14":45.16,"sma_20":3288.75,"sma_60":4968.25,"sma_120":5966.46},{"date":"2026-01-23","open":3170,"high":3170,"low":3005,"close":3120,"volume":126616,"rsi_14":42.86,"sma_20":3260.75,"sma_60":4910.25,"sma_120":5933.46},{"date":"2026-01-26","open":3120,"high":3370,"low":3120,"close":3195,"volume":158440,"rsi_14":46.92,"sma_20":3243.75,"sma_60":4854.17,"sma_120":5902.17},{"date":"2026-01-27","open":3160,"high":3300,"low":3135,"close":3300,"volume":93535,"rsi_14":50.66,"sma_20":3244.25,"sma_60":4801.67,"sma_120":5873.42},{"date":"2026-01-28","open":3295,"high":3495,"low":3205,"close":3400,"volume":238042,"rsi_14":53.14,"sma_20":3255.75,"sma_60":4755.33,"sma_120":5848.5},{"date":"2026-01-29","open":3400,"high":3500,"low":3400,"close":3460,"volume":126632,"rsi_14":50.0,"sma_20":3265.0,"sma_60":4710.33,"sma_120":5824.25},{"date":"2026-01-30","open":3435,"high":3495,"low":3275,"close":3275,"volume":108926,"rsi_14":47.86,"sma_20":3265.75,"sma_60":4659.92,"sma_120":5795.71},{"date":"2026-02-02","open":3275,"high":3330,"low":3145,"close":3250,"volume":87781,"rsi_14":49.12,"sma_20":3265.25,"sma_60":4614.08,"sma_120":5767.96},{"date":"2026-02-03","open":3250,"high":3380,"low":3145,"close":3275,"volume":95480,"rsi_14":55.98,"sma_20":3266.0,"sma_60":4550.67,"sma_120":5742.33},{"date":"2026-02-04","open":3285,"high":3285,"low":3105,"close":3160,"volume":61211,"rsi_14":44.71,"sma_20":3259.75,"sma_60":4548.83,"sma_120":5719.83},{"date":"2026-02-05","open":3135,"high":3270,"low":3060,"close":3220,"volume":92693,"rsi_14":47.73,"sma_20":3254.5,"sma_60":4488.67,"sma_120":5686.08},{"date":"2026-02-06","open":3150,"high":3165,"low":3050,"close":3090,"volume":111091,"rsi_14":45.85,"sma_20":3236.0,"sma_60":4427.67,"sma_120":5651.83},{"date":"2026-02-09","open":3060,"high":3085,"low":2545,"close":2910,"volume":591239,"rsi_14":37.74,"sma_20":3215.25,"sma_60":4361.67,"sma_120":5615.58},{"date":"2026-02-10","open":3015,"high":3015,"low":2790,"close":2850,"volume":96985,"rsi_14":39.43,"sma_20":3194.25,"sma_60":4296.83,"sma_120":5577.75},{"date":"2026-02-11","open":2860,"high":2960,"low":2775,"close":2920,"volume":79218,"rsi_14":39.92,"sma_20":3182.75,"sma_60":4235.17,"sma_120":5541.33},{"date":"2026-02-12","open":2995,"high":3060,"low":2905,"close":3005,"volume":69847,"rsi_14":45.49,"sma_20":3169.5,"sma_60":4176.25,"sma_120":5505.62},{"date":"2026-02-13","open":3005,"high":3095,"low":2825,"close":3040,"volume":59136,"rsi_14":43.72,"sma_20":3158.0,"sma_60":4119.58,"sma_120":5470.54},{"date":"2026-02-19","open":3025,"high":3030,"low":2830,"close":2970,"volume":66599,"rsi_14":36.25,"sma_20":3147.25,"sma_60":4064.08,"sma_120":5435.04},{"date":"2026-02-20","open":2950,"high":3080,"low":2830,"close":2830,"volume":94029,"rsi_14":27.02,"sma_20":3127.5,"sma_60":4004.58,"sma_120":5400.46},{"date":"2026-02-23","open":2885,"high":2885,"low":2630,"close":2695,"volume":117736,"rsi_14":20.91,"sma_20":3106.75,"sma_60":3948.17,"sma_120":5364.83},{"date":"2026-02-24","open":2695,"high":2735,"low":2590,"close":2645,"volume":66208,"rsi_14":23.31,"sma_20":3080.5,"sma_60":3895.58,"sma_120":5328.12},{"date":"2026-02-25","open":2660,"high":2745,"low":2490,"close":2600,"volume":226224,"rsi_14":22.92,"sma_20":3054.5,"sma_60":3845.08,"sma_120":5289.38},{"date":"2026-02-26","open":2700,"high":2745,"low":2545,"close":2545,"volume":103853,"rsi_14":20.33,"sma_20":3027.0,"sma_60":3172.17,"sma_120":4241.92},{"date":"2026-02-27","open":2545,"high":2630,"low":2445,"close":2550,"volume":51405,"rsi_14":22.77,"sma_20":2984.5,"sma_60":3745.0,"sma_120":5214.83},{"date":"2026-03-03","open":2550,"high":2930,"low":2440,"close":2510,"volume":298247,"rsi_14":17.73,"sma_20":2940.0,"sma_60":3692.83,"sma_120":5180.33},{"date":"2026-03-04","open":2510,"high":2510,"low":2200,"close":2420,"volume":104432,"rsi_14":18.4,"sma_20":2888.0,"sma_60":3639.67,"sma_120":5145.33},{"date":"2026-03-05","open":2400,"high":2635,"low":2380,"close":2625,"volume":70540,"rsi_14":36.87,"sma_20":2855.5,"sma_60":3587.08,"sma_120":5110.79},{"date":"2026-03-06","open":2750,"high":2770,"low":2590,"close":2700,"volume":47976,"rsi_14":43.18,"sma_20":2828.0,"sma_60":3538.42,"sma_120":5076.96},{"date":"2026-03-09","open":2695,"high":2695,"low":2460,"close":2560,"volume":33135,"rsi_14":34.62,"sma_20":2792.25,"sma_60":3481.58,"sma_120":5042.71},{"date":"2026-03-10","open":2600,"high":2855,"low":2560,"close":2680,"volume":332086,"rsi_14":36.51,"sma_20":2768.25,"sma_60":3427.92,"sma_120":5009.71},{"date":"2026-03-11","open":2725,"high":3125,"low":2600,"close":3045,"volume":382105,"rsi_14":50.16,"sma_20":2759.5,"sma_60":3385.83,"sma_120":4981.75},{"date":"2026-03-12","open":3035,"high":3155,"low":2880,"close":3045,"volume":221455,"rsi_14":52.56,"sma_20":2757.25,"sma_60":3340.25,"sma_120":4953.88},{"date":"2026-03-13","open":2985,"high":3800,"low":2910,"close":3700,"volume":794557,"rsi_14":71.97,"sma_20":2796.75,"sma_60":3306.58,"sma_120":4933.12},{"date":"2026-03-16","open":3745,"high":3745,"low":3345,"close":3435,"volume":304464,"rsi_14":67.54,"sma_20":2826.0,"sma_60":3097.67,"sma_120":3918.0},{"date":"2026-03-17","open":3540,"high":3540,"low":3165,"close":3215,"volume":218908,"rsi_14":62.5,"sma_20":2840.75,"sma_60":3229.92,"sma_120":4884.79},{"date":"2026-03-18","open":3240,"high":3245,"low":3050,"close":3065,"volume":111795,"rsi_14":59.75,"sma_20":2843.75,"sma_60":3193.67,"sma_120":4850.25},{"date":"2026-03-19","open":3065,"high":3255,"low":2975,"close":3245,"volume":102623,"rsi_14":63.94,"sma_20":2854.0,"sma_60":3174.92,"sma_120":4816.29},{"date":"2026-03-20","open":3250,"high":3430,"low":3150,"close":3200,"volume":112987,"rsi_14":62.75,"sma_20":2865.5,"sma_60":3159.92,"sma_120":4776.62},{"date":"2026-03-23","open":3200,"high":3225,"low":3015,"close":3080,"volume":64123,"rsi_14":60.84,"sma_20":2878.0,"sma_60":3141.42,"sma_120":4734.96},{"date":"2026-03-24","open":3085,"high":3535,"low":3085,"close":3460,"volume":237944,"rsi_14":67.81,"sma_20":2916.25,"sma_60":3128.83,"sma_120":4692.04},{"date":"2026-03-25","open":3460,"high":3660,"low":3315,"close":3460,"volume":177802,"rsi_14":65.38,"sma_20":2957.0,"sma_60":3120.0,"sma_120":4654.38},{"date":"2026-03-26","open":3560,"high":3560,"low":3310,"close":3310,"volume":74916,"rsi_14":60.93,"sma_20":2992.5,"sma_60":3109.42,"sma_120":4624.21},{"date":"2026-03-27","open":3200,"high":3400,"low":3130,"close":3390,"volume":76177,"rsi_14":65.2,"sma_20":3034.75,"sma_60":3104.58,"sma_120":4595.04},{"date":"2026-03-30","open":3390,"high":3490,"low":3195,"close":3330,"volume":86573,"rsi_14":62.17,"sma_20":3073.75,"sma_60":3101.17,"sma_120":4565.79},{"date":"2026-03-31","open":3305,"high":3480,"low":3200,"close":3265,"volume":85449,"rsi_14":54.64,"sma_20":3111.5,"sma_60":3100.75,"sma_120":4536.0},{"date":"2026-04-01","open":3370,"high":4240,"low":3330,"close":4240,"volume":1186795,"rsi_14":67.86,"sma_20":3202.5,"sma_60":3118.58,"sma_120":4514.83},{"date":"2026-04-02","open":4665,"high":4680,"low":4050,"close":4200,"volume":1300395,"rsi_14":59.16,"sma_20":3281.25,"sma_60":3134.0,"sma_120":4492.92},{"date":"2026-04-03","open":4400,"high":4625,"low":4095,"close":4190,"volume":569044,"rsi_14":65.25,"sma_20":3355.75,"sma_60":3149.5,"sma_120":4472.08},{"date":"2026-04-06","open":4285,"high":4345,"low":3860,"close":3900,"volume":285369,"rsi_14":63.46,"sma_20":3422.75,"sma_60":3160.17,"sma_120":4448.17},{"date":"2026-04-07","open":3895,"high":4035,"low":3395,"close":3550,"volume":372684,"rsi_14":58.83,"sma_20":3466.25,"sma_60":3165.0,"sma_120":4420.08},{"date":"2026-04-08","open":3670,"high":3790,"low":3435,"close":3535,"volume":437076,"rsi_14":55.62,"sma_20":3490.75,"sma_60":3169.17,"sma_120":4391.12},{"date":"2026-04-09","open":3610,"high":3785,"low":3430,"close":3500,"volume":161500,"rsi_14":55.84,"sma_20":3513.5,"sma_60":3172.08,"sma_120":4362.38},{"date":"2026-04-10","open":3575,"high":4100,"low":3500,"close":3970,"volume":664553,"rsi_14":65.24,"sma_20":3527.0,"sma_60":3180.58,"sma_120":4338.46},{"date":"2026-04-13","open":4700,"high":5160,"low":4375,"close":5160,"volume":943962,"rsi_14":72.79,"sma_20":3613.25,"sma_60":3211.17,"sma_120":4325.12},{"date":"2026-04-14","open":5590,"high":6300,"low":4920,"close":4985,"volume":5379942,"rsi_14":69.53,"sma_20":3701.75,"sma_60":3239.75,"sma_120":4311.5},{"date":"2026-04-15","open":5100,"high":5100,"low":4505,"close":4605,"volume":1176018,"rsi_14":65.66,"sma_20":3778.75,"sma_60":3264.0,"sma_120":4292.12},{"date":"2026-04-16","open":4680,"high":4680,"low":4120,"close":4190,"volume":791153,"rsi_14":58.95,"sma_20":3826.0,"sma_60":3279.33,"sma_120":4269.46},{"date":"2026-04-17","open":4240,"high":4470,"low":4075,"close":4315,"volume":453693,"rsi_14":60.86,"sma_20":3881.75,"sma_60":3298.17,"sma_120":4248.75},{"date":"2026-04-20","open":4430,"high":4985,"low":4365,"close":4550,"volume":965067,"rsi_14":63.66,"sma_20":3955.25,"sma_60":3320.25,"sma_120":4230.58},{"date":"2026-04-21","open":4595,"high":4595,"low":4065,"close":4145,"volume":522984,"rsi_14":48.85,"sma_20":3989.5,"sma_60":3337.5,"sma_120":4208.88},{"date":"2026-04-22","open":4125,"high":4250,"low":4025,"close":4210,"volume":244936,"rsi_14":50.12,"sma_20":4027.0,"sma_60":3354.83,"sma_120":4188.96},{"date":"2026-04-23","open":4210,"high":4240,"low":4040,"close":4185,"volume":242656,"rsi_14":49.94,"sma_20":4070.75,"sma_60":3372.58,"sma_120":4169.17},{"date":"2026-04-24","open":4200,"high":4265,"low":4110,"close":4250,"volume":272457,"rsi_14":54.43,"sma_20":4113.75,"sma_60":3390.17,"sma_120":4149.58},{"date":"2026-04-27","open":4250,"high":4670,"low":4195,"close":4395,"volume":727002,"rsi_14":61.28,"sma_20":4167.0,"sma_60":3408.42,"sma_120":4131.54},{"date":"2026-04-28","open":4425,"high":4775,"low":4120,"close":4150,"volume":610312,"rsi_14":57.74,"sma_20":4211.25,"sma_60":3420.92,"sma_120":4112.38},{"date":"2026-04-29","open":4150,"high":4150,"low":3730,"close":3860,"volume":482761,"rsi_14":54.26,"sma_20":4192.25,"sma_60":3427.58,"sma_120":3442.04},{"date":"2026-04-30","open":3860,"high":3860,"low":3705,"close":3705,"volume":166087,"rsi_14":24.9,"sma_20":4344.75,"sma_60":3783.0,"sma_120":3352.12},{"date":"2026-05-04","open":3790,"high":3885,"low":3680,"close":3700,"volume":142050,"rsi_14":23.26,"sma_20":4143.0,"sma_60":3442.25,"sma_120":4050.92},{"date":"2026-05-06","open":3700,"high":3700,"low":3400,"close":3485,"volume":368761,"rsi_14":22.92,"sma_20":4122.25,"sma_60":3445.75,"sma_120":4029.96},{"date":"2026-05-07","open":3485,"high":3630,"low":3225,"close":3280,"volume":227801,"rsi_14":24.47,"sma_20":4108.75,"sma_60":3447.75,"sma_120":3998.29},{"date":"2026-05-08","open":3460,"high":3650,"low":3300,"close":3380,"volume":450062,"rsi_14":32.24,"sma_20":4101.0,"sma_60":3450.42,"sma_120":3969.54},{"date":"2026-05-11","open":3400,"high":3400,"low":3095,"close":3280,"volume":385395,"rsi_14":27.05,"sma_20":4090.0,"sma_60":3453.58,"sma_120":3940.62},{"date":"2026-05-12","open":3280,"high":3480,"low":3135,"close":3180,"volume":367929,"rsi_14":17.69,"sma_20":4050.5,"sma_60":3458.08,"sma_120":3909.88},{"date":"2026-05-13","open":3175,"high":3180,"low":3045,"close":3095,"volume":126858,"rsi_14":20.83,"sma_20":3947.25,"sma_60":3462.17,"sma_120":3879.5},{"date":"2026-05-14","open":3110,"high":3180,"low":2940,"close":3030,"volume":134340,"rsi_14":17.22,"sma_20":3849.5,"sma_60":3464.0,"sma_120":3849.58},{"date":"2026-05-15","open":3050,"high":3180,"low":2885,"close":2930,"volume":140923,"rsi_14":16.53,"sma_20":3765.75,"sma_60":3462.75,"sma_120":3819.5},{"date":"2026-05-18","open":2980,"high":2995,"low":2700,"close":2985,"volume":156088,"rsi_14":16.09,"sma_20":3705.5,"sma_60":3461.83,"sma_120":3790.71},{"date":"2026-05-19","open":2990,"high":3020,"low":2805,"close":2970,"volume":79076,"rsi_14":8.93,"sma_20":3638.25,"sma_60":3461.83,"sma_120":3762.96},{"date":"2026-05-20","open":2970,"high":3100,"low":2805,"close":2995,"volume":137001,"rsi_14":11.88,"sma_20":3560.5,"sma_60":3464.58,"sma_120":3734.58},{"date":"2026-05-21","open":3000,"high":3100,"low":2905,"close":3000,"volume":132386,"rsi_14":15.04,"sma_20":3503.25,"sma_60":3469.67,"sma_120":3708.92},{"date":"2026-05-22","open":3005,"high":3295,"low":2990,"close":3095,"volume":516246,"rsi_14":23.93,"sma_20":3447.5,"sma_60":3477.17,"sma_120":3686.38},{"date":"2026-05-26","open":3185,"high":3255,"low":2925,"close":3110,"volume":234711,"rsi_14":25.0,"sma_20":3393.75,"sma_60":3485.67,"sma_120":3665.38},{"date":"2026-05-27","open":3110,"high":3320,"low":3015,"close":3090,"volume":216666,"rsi_14":29.95,"sma_20":3335.75,"sma_60":3494.75,"sma_120":3644.21},{"date":"2026-05-28","open":3110,"high":3145,"low":2875,"close":3060,"volume":198410,"rsi_14":36.42,"sma_20":3269.0,"sma_60":3503.25,"sma_120":3624.12},{"date":"2026-05-29","open":3060,"high":3130,"low":2920,"close":2995,"volume":81088,"rsi_14":25.16,"sma_20":3211.25,"sma_60":3511.33,"sma_120":3602.08},{"date":"2026-06-01","open":2995,"high":3095,"low":2700,"close":2715,"volume":149277,"rsi_14":20.42,"sma_20":3154.0,"sma_60":3516.25,"sma_120":3577.96},{"date":"2026-06-02","open":2630,"high":2715,"low":2580,"close":2660,"volume":116890,"rsi_14":21.43,"sma_20":3101.75,"sma_60":3516.83,"sma_120":3551.96},{"date":"2026-06-04","open":2735,"high":2865,"low":2600,"close":2865,"volume":68430,"rsi_14":38.83,"sma_20":3060.0,"sma_60":3519.58,"sma_120":3529.0},{"date":"2026-06-05","open":2865,"high":2865,"low":2615,"close":2795,"volume":49306,"rsi_14":38.65,"sma_20":3025.5,"sma_60":3523.5,"sma_120":3502.54},{"date":"2026-06-08","open":2620,"high":2715,"low":2525,"close":2550,"volume":64567,"rsi_14":33.9,"sma_20":2989.0,"sma_60":3521.33,"sma_120":3474.62},{"date":"2026-06-09","open":2550,"high":2645,"low":2505,"close":2535,"volume":40124,"rsi_14":30.26,"sma_20":2946.75,"sma_60":3512.83,"sma_120":3449.33},{"date":"2026-06-10","open":2535,"high":2570,"low":2420,"close":2550,"volume":74705,"rsi_14":31.58,"sma_20":2910.25,"sma_60":3504.58,"sma_120":3422.42},{"date":"2026-06-11","open":2545,"high":2785,"low":2445,"close":2760,"volume":100292,"rsi_14":41.13,"sma_20":2889.25,"sma_60":3488.92,"sma_120":3397.75},{"date":"2026-06-12","open":2760,"high":2870,"low":2660,"close":2760,"volume":52026,"rsi_14":40.91,"sma_20":2872.5,"sma_60":3477.67,"sma_120":3374.08},{"date":"2026-06-15","open":2770,"high":2795,"low":2600,"close":2730,"volume":43771,"rsi_14":35.46,"sma_20":2857.5,"sma_60":3469.58,"sma_120":3349.75},{"date":"2026-06-16","open":2730,"high":2860,"low":2660,"close":2725,"volume":59112,"rsi_14":34.54,"sma_20":2847.25,"sma_60":3463.92,"sma_120":3328.79},{"date":"2026-06-17","open":2725,"high":2820,"low":2650,"close":2785,"volume":41042,"rsi_14":49.14,"sma_20":2741.75,"sma_60":3397.08,"sma_120":3250.83},{"date":"2026-06-18","open":2790,"high":2830,"low":2610,"close":2650,"volume":33675,"rsi_14":35.25,"sma_20":2821.25,"sma_60":3447.08,"sma_120":3303.5},{"date":"2026-06-19","open":2650,"high":2730,"low":2550,"close":2685,"volume":51079,"rsi_14":38.6,"sma_20":2805.75,"sma_60":3440.5,"sma_120":3290.96},{"date":"2026-06-22","open":2685,"high":2775,"low":2500,"close":2585,"volume":67972,"rsi_14":44.49,"sma_20":2785.0,"sma_60":3425.92,"sma_120":3277.38},{"date":"2026-06-23","open":2580,"high":2580,"low":2420,"close":2505,"volume":48307,"rsi_14":43.57,"sma_20":2755.5,"sma_60":3410.0,"sma_120":3265.0},{"date":"2026-06-24","open":2560,"high":2565,"low":2400,"close":2500,"volume":38514,"rsi_14":31.84,"sma_20":2725.0,"sma_60":3396.5,"sma_120":3252.96},{"date":"2026-06-25","open":2510,"high":2615,"low":2350,"close":2485,"volume":43191,"rsi_14":33.68,"sma_20":2694.75,"sma_60":3381.42,"sma_120":3243.0},{"date":"2026-06-26","open":2485,"high":2485,"low":2280,"close":2460,"volume":79177,"rsi_14":43.84,"sma_20":2664.75,"sma_60":3366.92,"sma_120":3234.04},{"date":"2026-06-29","open":2400,"high":2500,"low":2390,"close":2435,"volume":39769,"rsi_14":43.24,"sma_20":2636.75,"sma_60":3353.08,"sma_120":3226.92},{"date":"2026-06-30","open":2435,"high":2530,"low":2230,"close":2465,"volume":122971,"rsi_14":44.37,"sma_20":2624.25,"sma_60":3323.5,"sma_120":3221.04},{"date":"2026-07-01","open":2440,"high":2480,"low":2250,"close":2440,"volume":82891,"rsi_14":21.93,"sma_20":2613.25,"sma_60":3294.17,"sma_120":3214.08},{"date":"2026-07-02","open":2350,"high":2550,"low":2350,"close":2395,"volume":38620,"rsi_14":20.33,"sma_20":2589.75,"sma_60":3264.25,"sma_120":3206.88},{"date":"2026-07-03","open":2360,"high":2395,"low":2270,"close":2390,"volume":71121,"rsi_14":21.19,"sma_20":2569.5,"sma_60":3239.08,"sma_120":3199.62},{"date":"2026-07-06","open":2510,"high":2510,"low":2335,"close":2400,"volume":65695,"rsi_14":22.69,"sma_20":2562.0,"sma_60":3219.92,"sma_120":3192.46},{"date":"2026-07-07","open":2400,"high":2400,"low":2280,"close":2330,"volume":87992,"rsi_14":12.4,"sma_20":2551.75,"sma_60":3199.83,"sma_120":3184.5},{"date":"2026-07-08","open":2335,"high":2355,"low":2180,"close":2250,"volume":49458,"rsi_14":13.64,"sma_20":2536.75,"sma_60":3179.0,"sma_120":3175.54},{"date":"2026-07-09","open":2235,"high":2320,"low":2185,"close":2255,"volume":23600,"rsi_14":8.65,"sma_20":2511.5,"sma_60":3150.42,"sma_120":3165.5},{"date":"2026-07-10","open":2295,"high":2340,"low":2210,"close":2285,"volume":29734,"rsi_14":16.67,"sma_20":2487.75,"sma_60":3102.5,"sma_120":3156.83},{"date":"2026-07-13","open":2270,"high":2345,"low":2150,"close":2250,"volume":42652,"rsi_14":18.52,"sma_20":2463.75,"sma_60":3056.92,"sma_120":3148.33},{"date":"2026-07-14","open":2290,"high":2350,"low":2070,"close":2215,"volume":46676,"rsi_14":17.24,"sma_20":2438.25,"sma_60":3017.08,"sma_120":3140.54},{"date":"2026-07-15","open":2240,"high":2240,"low":2105,"close":2215,"volume":59321,"rsi_14":17.86,"sma_20":2409.75,"sma_60":2984.17,"sma_120":3131.75},{"date":"2026-07-16","open":2125,"high":2290,"low":2125,"close":2250,"volume":73831,"rsi_14":25.58,"sma_20":2389.75,"sma_60":2949.75,"sma_120":3123.96},{"date":"2026-07-20","open":2230,"high":2340,"low":2140,"close":2175,"volume":65885,"rsi_14":22.92,"sma_20":2364.25,"sma_60":2910.17,"sma_120":3115.21},{"date":"2026-07-21","open":2180,"high":2320,"low":2070,"close":2150,"volume":44916,"rsi_14":16.84,"sma_20":2342.5,"sma_60":2876.92,"sma_120":3107.21},{"date":"2026-07-22","open":2150,"high":2180,"low":2055,"close":2130,"volume":81047,"rsi_14":17.02,"sma_20":2323.75,"sma_60":2842.25,"sma_120":3098.54},{"date":"2026-07-23","open":2250,"high":2250,"low":2050,"close":2130,"volume":25643,"rsi_14":18.82,"sma_20":2305.25,"sma_60":2808.0,"sma_120":3090.29},{"date":"2026-07-24","open":2115,"high":2175,"low":2055,"close":2110,"volume":16178,"rsi_14":18.18,"sma_20":2286.5,"sma_60":2772.33,"sma_120":3081.25},{"date":"2026-07-27","open":2110,"high":2110,"low":1960,"close":2080,"volume":67975,"rsi_14":15.22,"sma_20":2267.5,"sma_60":2733.75,"sma_120":3071.08},{"date":"2026-07-28","open":2060,"high":2060,"low":1903,"close":1960,"volume":71091,"rsi_14":13.73,"sma_20":2243.75,"sma_60":2697.25,"sma_120":3059.08},{"date":"2026-07-29","open":1901,"high":1959,"low":1733,"close":1901,"volume":84587,"rsi_14":14.31,"sma_20":2215.55,"sma_60":2664.6,"sma_120":3046.09},{"date":"2026-07-30","open":1801,"high":1893,"low":1750,"close":1819,"volume":35723,"rsi_14":11.48,"sma_20":2184.5,"sma_60":2633.17,"sma_120":3033.96},{"date":"2026-07-31","open":1837,"high":1899,"low":1783,"close":1819,"volume":50446,"rsi_14":6.53,"sma_20":2155.7,"sma_60":2601.82,"sma_120":3022.03},{"date":"2026-08-03","open":1819,"high":1883,"low":1795,"close":1821,"volume":24100,"rsi_14":7.36,"sma_20":2127.25,"sma_60":2574.08,"sma_120":3009.92},{"date":"2026-08-04","open":1822,"high":1862,"low":1750,"close":1820,"volume":70559,"rsi_14":7.89,"sma_20":2098.25,"sma_60":2549.75,"sma_120":2998.75},{"date":"2026-08-05","open":1820,"high":1876,"low":1804,"close":1851,"volume":44597,"rsi_14":13.6,"sma_20":2074.3,"sma_60":2524.27,"sma_120":2987.34},{"date":"2026-08-06","open":1851,"high":1870,"low":1770,"close":1775,"volume":33195,"rsi_14":6.1,"sma_20":2050.55,"sma_60":2499.18,"sma_120":2976.38},{"date":"2026-08-07","open":1775,"high":2300,"low":1775,"close":1876,"volume":467452,"rsi_14":23.63,"sma_20":2031.6,"sma_60":2477.45,"sma_120":2967.77},{"date":"2026-08-10","open":1888,"high":2050,"low":1860,"close":2035,"volume":67884,"rsi_14":41.8,"sma_20":2019.1,"sma_60":2459.78,"sma_120":2960.97},{"date":"2026-08-11","open":2020,"high":2065,"low":1927,"close":1990,"volume":41820,"rsi_14":40.36,"sma_20":2006.1,"sma_60":2442.45,"sma_120":2953.22},{"date":"2026-08-12","open":2015,"high":2050,"low":1901,"close":1960,"volume":55581,"rsi_14":38.76,"sma_20":1993.35,"sma_60":2426.28,"sma_120":2944.52},{"date":"2026-08-13","open":1856,"high":1960,"low":1372,"close":1698,"volume":525293,"rsi_14":29.36,"sma_20":1967.5,"sma_60":2404.83,"sma_120":2933.33},{"date":"2026-08-14","open":1704,"high":1735,"low":1559,"close":1653,"volume":215918,"rsi_14":28.92,"sma_20":1937.65,"sma_60":2382.88,"sma_120":2922.36},{"date":"2026-08-18","open":1653,"high":1653,"low":1366,"close":1428,"volume":329775,"rsi_14":26.21,"sma_20":1900.3,"sma_60":2356.77,"sma_120":2910.68},{"date":"2026-08-19","open":1445,"high":1490,"low":1311,"close":1460,"volume":239653,"rsi_14":29.79,"sma_20":1865.8,"sma_60":2331.1,"sma_120":2900.38},{"date":"2026-08-20","open":1500,"high":1500,"low":1372,"close":1400,"volume":83690,"rsi_14":30.4,"sma_20":1829.3,"sma_60":2302.85,"sma_120":2890.01},{"date":"2026-08-21","open":1400,"high":1400,"low":1322,"close":1399,"volume":38809,"rsi_14":30.37,"sma_20":1792.75,"sma_60":2274.33,"sma_120":2880.0},{"date":"2026-08-24","open":1395,"high":1399,"low":1331,"close":1389,"volume":28516,"rsi_14":29.96,"sma_20":1756.7,"sma_60":2245.98,"sma_120":2870.37},{"date":"2026-08-25","open":1400,"high":1583,"low":1355,"close":1544,"volume":181789,"rsi_14":38.8,"sma_20":1729.9,"sma_60":2220.72,"sma_120":2861.98},{"date":"2026-08-26","open":1501,"high":1589,"low":1439,"close":1566,"volume":52259,"rsi_14":38.35,"sma_20":1710.2,"sma_60":2196.9,"sma_120":2854.12},{"date":"2026-08-27","open":1566,"high":1774,"low":1518,"close":1770,"volume":152819,"rsi_14":49.81,"sma_20":1703.65,"sma_60":2181.15,"sma_120":2848.7},{"date":"2026-08-28","open":1750,"high":1760,"low":1616,"close":1661,"volume":70402,"rsi_14":42.09,"sma_20":1695.75,"sma_60":2164.5,"sma_120":2840.67},{"date":"2026-08-31","open":1661,"high":1800,"low":1520,"close":1641,"volume":49431,"rsi_14":33.85,"sma_20":1686.85,"sma_60":2144.1,"sma_120":2831.84},{"date":"2026-09-01","open":1641,"high":1838,"low":1625,"close":1799,"volume":84371,"rsi_14":42.84,"sma_20":1685.75,"sma_60":2127.5,"sma_120":2825.5},{"date":"2026-09-02","open":1800,"high":1901,"low":1720,"close":1774,"volume":50834,"rsi_14":43.0,"sma_20":1683.45,"sma_60":2114.57,"sma_120":2817.95},{"date":"2026-09-03","open":1774,"high":1882,"low":1703,"close":1760,"volume":41909,"rsi_14":52.87,"sma_20":1678.9,"sma_60":2101.65,"sma_120":2807.24},{"date":"2026-09-04","open":1760,"high":1836,"low":1756,"close":1772,"volume":42574,"rsi_14":55.68,"sma_20":1678.75,"sma_60":2088.68,"sma_120":2796.63},{"date":"2026-09-07","open":1839,"high":1839,"low":1772,"close":1798,"volume":23220,"rsi_14":71.82,"sma_20":1674.85,"sma_60":2072.65,"sma_120":2780.78},{"date":"2026-09-08","open":1852,"high":1852,"low":1721,"close":1801,"volume":26844,"rsi_14":70.82,"sma_20":1663.15,"sma_60":2056.67,"sma_120":2767.17},{"date":"2026-09-09","open":1850,"high":1864,"low":1733,"close":1858,"volume":93935,"rsi_14":78.06,"sma_20":1656.55,"sma_60":2042.13,"sma_120":2755.86},{"date":"2026-09-10","open":1905,"high":1958,"low":1818,"close":1925,"volume":25653,"rsi_14":79.82,"sma_20":1654.8,"sma_60":2028.8,"sma_120":2746.36},{"date":"2026-09-11","open":1925,"high":2045,"low":1903,"close":2025,"volume":54338,"rsi_14":82.72,"sma_20":1671.15,"sma_60":2016.13,"sma_120":2736.19},{"date":"2026-09-14","open":2020,"high":2155,"low":1831,"close":2095,"volume":111459,"rsi_14":81.06,"sma_20":1693.25,"sma_60":2006.88,"sma_120":2726.98},{"date":"2026-09-15","open":2065,"high":2200,"low":1952,"close":2075,"volume":112630,"rsi_14":78.76,"sma_20":1725.6,"sma_60":1996.72,"sma_120":2718.61},{"date":"2026-09-16","open":2085,"high":2135,"low":1959,"close":2100,"volume":107875,"rsi_14":73.37,"sma_20":1757.6,"sma_60":1988.63,"sma_120":2707.28},{"date":"2026-09-17","open":2005,"high":2200,"low":1972,"close":2150,"volume":53846,"rsi_14":87.79,"sma_20":1795.1,"sma_60":1982.72,"sma_120":2696.36},{"date":"2026-09-18","open":2140,"high":2140,"low":1991,"close":2080,"volume":112649,"rsi_14":81.49,"sma_20":1829.15,"sma_60":1975.72,"sma_120":2686.11},{"date":"2026-09-21","open":2080,"high":2150,"low":2000,"close":2050,"volume":45245,"rsi_14":72.06,"sma_20":1862.2,"sma_60":1968.47,"sma_120":2674.94},{"date":"2026-09-22","open":2100,"high":2100,"low":1965,"close":2025,"volume":43906,"rsi_14":72.06,"sma_20":1886.25,"sma_60":1961.22,"sma_120":2664.07},{"date":"2026-09-23","open":2030,"high":2050,"low":1982,"close":2020,"volume":33360,"rsi_14":73.21,"sma_20":1908.95,"sma_60":1954.3,"sma_120":2653.69},{"date":"2026-09-28","open":1993,"high":2230,"low":1993,"close":2085,"volume":26657,"rsi_14":75.53,"sma_20":1924.7,"sma_60":1947.97,"sma_120":2635.73},{"date":"2026-09-29","open":2015,"high":2020,"low":1985,"close":2005,"volume":11276,"rsi_14":65.52,"sma_20":1941.9,"sma_60":1940.72,"sma_120":2617.44},{"date":"2026-09-30","open":2010,"high":2070,"low":1950,"close":2040,"volume":25346,"rsi_14":67.1,"sma_20":1961.85,"sma_60":1934.8,"sma_120":2599.53},{"date":"2026-10-01","open":2040,"high":2135,"low":1979,"close":2030,"volume":35149,"rsi_14":63.19,"sma_20":1973.4,"sma_60":1928.8,"sma_120":2583.94},{"date":"2026-10-02","open":2050,"high":2050,"low":1901,"close":1991,"volume":27620,"rsi_14":55.29,"sma_20":1984.25,"sma_60":1921.98,"sma_120":2570.95},{"date":"2026-10-06","open":1991,"high":2220,"low":1895,"close":2040,"volume":201851,"rsi_14":51.31,"sma_20":1998.25,"sma_60":1917.15,"sma_120":2558.49},{"date":"2026-10-07","open":1980,"high":2045,"low":1963,"close":2010,"volume":22447,"rsi_14":42.03,"sma_20":2010.15,"sma_60":1913.15,"sma_120":2546.07},{"date":"2026-10-08","open":2030,"high":2245,"low":1985,"close":2125,"volume":132392,"rsi_14":53.98,"sma_20":2026.5,"sma_60":1910.98,"sma_120":2530.7},{"date":"2026-10-12","open":2230,"high":2230,"low":2000,"close":2135,"volume":98430,"rsi_14":52.85,"sma_20":2043.2,"sma_60":1908.48,"sma_120":2505.49},{"date":"2026-10-13","open":2135,"high":2140,"low":1932,"close":1999,"volume":255011,"rsi_14":39.2,"sma_20":2050.25,"sma_60":1904.3,"sma_120":2480.61},{"date":"2026-10-14","open":2020,"high":2080,"low":1959,"close":1973,"volume":20511,"rsi_14":41.83,"sma_20":2052.65,"sma_60":1900.27,"sma_120":2458.68},{"date":"2026-10-15","open":1990,"high":2045,"low":1851,"close":1997,"volume":45040,"rsi_14":45.92,"sma_20":2051.25,"sma_60":1896.63,"sma_120":2440.4},{"date":"2026-10-16","open":1945,"high":2055,"low":1826,"close":1850,"volume":67168,"rsi_14":38.65,"sma_20":2039.0,"sma_60":1889.97,"sma_120":2419.86},{"date":"2026-10-19","open":1850,"high":2070,"low":1804,"close":1925,"volume":10718,"rsi_14":44.35,"sma_20":2031.5,"sma_60":1885.8,"sma_120":2397.98},{"date":"2026-10-20","open":1866,"high":1897,"low":1791,"close":1886,"volume":24847,"rsi_14":37.79,"sma_20":2020.8,"sma_60":1881.4,"sma_120":2379.16},{"date":"2026-10-21","open":1835,"high":1991,"low":1765,"close":1968,"volume":28680,"rsi_14":47.74,"sma_20":2011.7,"sma_60":1878.7,"sma_120":2360.47},{"date":"2026-10-22","open":1937,"high":1972,"low":1843,"close":1957,"volume":20203,"rsi_14":44.77,"sma_20":2005.55,"sma_60":1875.82,"sma_120":2341.91},{"date":"2026-10-23","open":1766,"high":1924,"low":1766,"close":1924,"volume":8676}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-724.3100000000001,"pbr":0.58,"per":null,"roa":-4.47,"roe":-7.01,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":18931636948.0,"analysis":"ROE -7.0%로 적자 상태입니다. 시가총액 264.11억. 매출 189.32억, 영업이익 -46.47억.","eps_basis":"TTM","debt_ratio":0.5699764587820224,"market_cap":26166400000,"net_income":-9858454399.0,"total_debt":25897655697.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.9,"total_assets":71334015915.0,"total_equity":45436360218.0,"profit_margin":-52.07,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-4646580510.0,"operating_margin":-24.54,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1924.0,"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":6150.0},{"date":"2016-10-25","close":6260.0},{"date":"2016-10-26","close":6100.0},{"date":"2016-10-27","close":5980.0},{"date":"2016-10-28","close":5820.0},{"date":"2016-10-31","close":5530.0},{"date":"2016-11-01","close":5520.0},{"date":"2016-11-02","close":4950.0},{"date":"2016-11-03","close":5070.0},{"date":"2016-11-04","close":5040.0},{"date":"2016-11-07","close":5240.0},{"date":"2016-11-08","close":5170.0},{"date":"2016-11-09","close":4580.0},{"date":"2016-11-10","close":4835.0},{"date":"2016-11-11","close":5040.0},{"date":"2016-11-14","close":5040.0},{"date":"2016-11-15","close":4975.0},{"date":"2016-11-16","close":5060.0},{"date":"2016-11-17","close":5100.0},{"date":"2016-11-18","close":4890.0},{"date":"2016-11-21","close":4910.0},{"date":"2016-11-22","close":5020.0},{"date":"2016-11-23","close":4900.0},{"date":"2016-11-24","close":4805.0},{"date":"2016-11-25","close":4895.0},{"date":"2016-11-28","close":4800.0},{"date":"2016-11-29","close":4830.0},{"date":"2016-11-30","close":4835.0},{"date":"2016-12-01","close":4830.0},{"date":"2016-12-02","close":4850.0},{"date":"2016-12-05","close":4820.0},{"date":"2016-12-06","close":5120.0},{"date":"2016-12-07","close":5060.0},{"date":"2016-12-08","close":5000.0},{"date":"2016-12-09","close":4990.0},{"date":"2016-12-12","close":5180.0},{"date":"2016-12-13","close":5180.0},{"date":"2016-12-14","close":5330.0},{"date":"2016-12-15","close":5610.0},{"date":"2016-12-16","close":5500.0},{"date":"2016-12-19","close":5360.0},{"date":"2016-12-20","close":5230.0},{"date":"2016-12-21","close":5170.0},{"date":"2016-12-22","close":5070.0},{"date":"2016-12-23","close":5190.0},{"date":"2016-12-26","close":5190.0},{"date":"2016-12-27","close":5350.0},{"date":"2016-12-28","close":5430.0},{"date":"2016-12-29","close":5430.0},{"date":"2017-01-02","close":5390.0},{"date":"2017-01-03","close":5400.0},{"date":"2017-01-04","close":5660.0},{"date":"2017-01-05","close":5670.0},{"date":"2017-01-06","close":5680.0},{"date":"2017-01-09","close":5760.0},{"date":"2017-01-10","close":5780.0},{"date":"2017-01-11","close":5760.0},{"date":"2017-01-12","close":5690.0},{"date":"2017-01-13","close":5760.0},{"date":"2017-01-16","close":5640.0},{"date":"2017-01-17","close":5700.0},{"date":"2017-01-18","close":5700.0},{"date":"2017-01-19","close":5690.0},{"date":"2017-01-20","close":5680.0},{"date":"2017-01-23","close":5720.0},{"date":"2017-01-24","close":5740.0},{"date":"2017-01-25","close":5750.0},{"date":"2017-01-26","close":5810.0},{"date":"2017-01-31","close":5840.0},{"date":"2017-02-01","close":5790.0},{"date":"2017-02-02","close":5800.0},{"date":"2017-02-03","close":5640.0},{"date":"2017-02-06","close":5520.0},{"date":"2017-02-07","close":5550.0},{"date":"2017-02-08","close":5500.0},{"date":"2017-02-09","close":5550.0},{"date":"2017-02-10","close":5600.0},{"date":"2017-02-13","close":5670.0},{"date":"2017-02-14","close":5710.0},{"date":"2017-02-15","close":5650.0},{"date":"2017-02-16","close":5650.0},{"date":"2017-02-17","close":5670.0},{"date":"2017-02-20","close":5620.0},{"date":"2017-02-21","close":5590.0},{"date":"2017-02-22","close":5650.0},{"date":"2017-02-23","close":5670.0},{"date":"2017-02-24","close":5600.0},{"date":"2017-02-27","close":5600.0},{"date":"2017-02-28","close":5650.0},{"date":"2017-03-02","close":5590.0},{"date":"2017-03-03","close":5330.0},{"date":"2017-03-06","close":5360.0},{"date":"2017-03-07","close":5520.0},{"date":"2017-03-08","close":5430.0},{"date":"2017-03-09","close":5500.0},{"date":"2017-03-10","close":5570.0},{"date":"2017-03-13","close":5550.0},{"date":"2017-03-14","close":5530.0},{"date":"2017-03-15","close":5540.0},{"date":"2017-03-16","close":5460.0},{"date":"2017-03-17","close":5620.0},{"date":"2017-03-20","close":5640.0},{"date":"2017-03-21","close":5820.0},{"date":"2017-03-22","close":5790.0},{"date":"2017-03-23","close":5800.0},{"date":"2017-03-24","close":5630.0},{"date":"2017-03-27","close":5760.0},{"date":"2017-03-28","close":5730.0},{"date":"2017-03-29","close":5760.0},{"date":"2017-03-30","close":5740.0},{"date":"2017-03-31","close":5760.0},{"date":"2017-04-03","close":5870.0},{"date":"2017-04-04","close":5950.0},{"date":"2017-04-05","close":5990.0},{"date":"2017-04-06","close":6230.0},{"date":"2017-04-07","close":6230.0},{"date":"2017-04-10","close":6230.0},{"date":"2017-04-11","close":6150.0},{"date":"2017-04-12","close":6040.0},{"date":"2017-04-13","close":6150.0},{"date":"2017-04-14","close":6140.0},{"date":"2017-04-17","close":6190.0},{"date":"2017-04-18","close":6170.0},{"date":"2017-04-19","close":6170.0},{"date":"2017-04-20","close":6160.0},{"date":"2017-04-21","close":6160.0},{"date":"2017-04-24","close":6150.0},{"date":"2017-04-25","close":6200.0},{"date":"2017-04-26","close":6300.0},{"date":"2017-04-27","close":6150.0},{"date":"2017-04-28","close":6090.0},{"date":"2017-05-02","close":6080.0},{"date":"2017-05-04","close":6150.0},{"date":"2017-05-08","close":6160.0},{"date":"2017-05-10","close":6120.0},{"date":"2017-05-11","close":6060.0},{"date":"2017-05-12","close":6090.0},{"date":"2017-05-15","close":6300.0},{"date":"2017-05-16","close":6320.0},{"date":"2017-05-17","close":6600.0},{"date":"2017-05-18","close":6630.0},{"date":"2017-05-19","close":6680.0},{"date":"2017-05-22","close":6600.0},{"date":"2017-05-23","close":6500.0},{"date":"2017-05-24","close":6300.0},{"date":"2017-05-25","close":6360.0},{"date":"2017-05-26","close":6380.0},{"date":"2017-05-29","close":6370.0},{"date":"2017-05-30","close":6370.0},{"date":"2017-05-31","close":6480.0},{"date":"2017-06-01","close":6500.0},{"date":"2017-06-02","close":6610.0},{"date":"2017-06-05","close":6590.0},{"date":"2017-06-07","close":6920.0},{"date":"2017-06-08","close":6750.0},{"date":"2017-06-09","close":7000.0},{"date":"2017-06-12","close":7410.0},{"date":"2017-06-13","close":7400.0},{"date":"2017-06-14","close":7330.0},{"date":"2017-06-15","close":7440.0},{"date":"2017-06-16","close":8380.0},{"date":"2017-06-19","close":8570.0},{"date":"2017-06-20","close":8860.0},{"date":"2017-06-21","close":9190.0},{"date":"2017-06-22","close":9230.0},{"date":"2017-06-23","close":9110.0},{"date":"2017-06-26","close":9350.0},{"date":"2017-06-27","close":10850.0},{"date":"2017-06-28","close":10500.0},{"date":"2017-06-29","close":11200.0},{"date":"2017-06-30","close":11350.0},{"date":"2017-07-03","close":11450.0},{"date":"2017-07-04","close":11150.0},{"date":"2017-07-05","close":11350.0},{"date":"2017-07-06","close":10600.0},{"date":"2017-07-07","close":10600.0},{"date":"2017-07-10","close":10450.0},{"date":"2017-07-11","close":10550.0},{"date":"2017-07-12","close":10350.0},{"date":"2017-07-13","close":10000.0},{"date":"2017-07-14","close":9700.0},{"date":"2017-07-17","close":9290.0},{"date":"2017-07-18","close":9460.0},{"date":"2017-07-19","close":9410.0},{"date":"2017-07-20","close":9330.0},{"date":"2017-07-21","close":9490.0},{"date":"2017-07-24","close":9850.0},{"date":"2017-07-25","close":9470.0},{"date":"2017-07-26","close":9000.0},{"date":"2017-07-27","close":9090.0},{"date":"2017-07-28","close":8930.0},{"date":"2017-07-31","close":9280.0},{"date":"2017-08-01","close":9700.0},{"date":"2017-08-02","close":9790.0},{"date":"2017-08-03","close":9550.0},{"date":"2017-08-04","close":9330.0},{"date":"2017-08-07","close":9450.0},{"date":"2017-08-08","close":9560.0},{"date":"2017-08-09","close":9490.0},{"date":"2017-08-10","close":9390.0},{"date":"2017-08-11","close":8750.0},{"date":"2017-08-14","close":8990.0},{"date":"2017-08-16","close":8980.0},{"date":"2017-08-17","close":8790.0},{"date":"2017-08-18","close":8620.0},{"date":"2017-08-21","close":8440.0},{"date":"2017-08-22","close":8580.0},{"date":"2017-08-23","close":9050.0},{"date":"2017-08-24","close":9080.0},{"date":"2017-08-25","close":9040.0},{"date":"2017-08-28","close":9000.0},{"date":"2017-08-29","close":8920.0},{"date":"2017-08-30","close":8750.0},{"date":"2017-08-31","close":8860.0},{"date":"2017-09-01","close":9840.0},{"date":"2017-09-04","close":9620.0},{"date":"2017-09-05","close":9360.0},{"date":"2017-09-06","close":9650.0},{"date":"2017-09-07","close":9610.0},{"date":"2017-09-08","close":9950.0},{"date":"2017-09-11","close":10400.0},{"date":"2017-09-12","close":9930.0},{"date":"2017-09-13","close":9460.0},{"date":"2017-09-14","close":9700.0},{"date":"2017-09-15","close":9590.0},{"date":"2017-09-18","close":9820.0},{"date":"2017-09-19","close":9490.0},{"date":"2017-09-20","close":8900.0},{"date":"2017-09-21","close":8810.0},{"date":"2017-09-22","close":8460.0},{"date":"2017-09-25","close":7400.0},{"date":"2017-09-26","close":7700.0},{"date":"2017-09-27","close":7820.0},{"date":"2017-09-28","close":8000.0},{"date":"2017-09-29","close":8040.0},{"date":"2017-10-10","close":8080.0},{"date":"2017-10-11","close":8140.0},{"date":"2017-10-12","close":7990.0},{"date":"2017-10-13","close":8010.0},{"date":"2017-10-16","close":7730.0},{"date":"2017-10-17","close":7730.0},{"date":"2017-10-18","close":7590.0},{"date":"2017-10-19","close":7800.0},{"date":"2017-10-20","close":7660.0},{"date":"2017-10-23","close":7600.0},{"date":"2017-10-24","close":7680.0},{"date":"2017-10-25","close":8010.0},{"date":"2017-10-26","close":8340.0},{"date":"2017-10-27","close":8350.0},{"date":"2017-10-30","close":8340.0},{"date":"2017-10-31","close":8280.0},{"date":"2017-11-01","close":8520.0},{"date":"2017-11-02","close":8370.0},{"date":"2017-11-03","close":8200.0},{"date":"2017-11-06","close":8090.0},{"date":"2017-11-07","close":8050.0},{"date":"2017-11-08","close":8040.0},{"date":"2017-11-09","close":8060.0},{"date":"2017-11-10","close":8320.0},{"date":"2017-11-13","close":8390.0},{"date":"2017-11-14","close":8750.0},{"date":"2017-11-15","close":8300.0},{"date":"2017-11-16","close":8390.0},{"date":"2017-11-17","close":8500.0},{"date":"2017-11-20","close":8820.0},{"date":"2017-11-21","close":8790.0},{"date":"2017-11-22","close":9130.0},{"date":"2017-11-23","close":9280.0},{"date":"2017-11-24","close":9190.0},{"date":"2017-11-27","close":9080.0},{"date":"2017-11-28","close":8930.0},{"date":"2017-11-29","close":9030.0},{"date":"2017-11-30","close":8770.0},{"date":"2017-12-01","close":8860.0},{"date":"2017-12-04","close":8730.0},{"date":"2017-12-05","close":9010.0},{"date":"2017-12-06","close":8990.0},{"date":"2017-12-07","close":9160.0},{"date":"2017-12-08","close":9020.0},{"date":"2017-12-11","close":8910.0},{"date":"2017-12-12","close":8760.0},{"date":"2017-12-13","close":8780.0},{"date":"2017-12-14","close":8790.0},{"date":"2017-12-15","close":8670.0},{"date":"2017-12-18","close":8640.0},{"date":"2017-12-19","close":8500.0},{"date":"2017-12-20","close":8500.0},{"date":"2017-12-21","close":8150.0},{"date":"2017-12-22","close":8240.0},{"date":"2017-12-26","close":8200.0},{"date":"2017-12-27","close":8340.0},{"date":"2017-12-28","close":8340.0},{"date":"2018-01-02","close":8120.4219},{"date":"2018-01-03","close":8120.4219},{"date":"2018-01-04","close":8120.4219},{"date":"2018-01-05","close":8120.4219},{"date":"2018-01-08","close":8120.4219},{"date":"2018-01-09","close":8120.4219},{"date":"2018-01-10","close":8120.4219},{"date":"2018-01-11","close":8120.4219},{"date":"2018-01-12","close":8120.4219},{"date":"2018-01-15","close":9669.0117},{"date":"2018-01-16","close":9969.0527},{"date":"2018-01-17","close":9969.0527},{"date":"2018-01-18","close":10162.625},{"date":"2018-01-19","close":10791.7412},{"date":"2018-01-22","close":10501.3809},{"date":"2018-01-23","close":10452.9873},{"date":"2018-01-24","close":11130.4951},{"date":"2018-01-25","close":11130.4951},{"date":"2018-01-26","close":11469.251},{"date":"2018-01-29","close":11130.4951},{"date":"2018-01-30","close":10743.3477},{"date":"2018-01-31","close":10549.7734},{"date":"2018-02-01","close":10888.5264},{"date":"2018-02-02","close":10501.3809},{"date":"2018-02-05","close":9727.084},{"date":"2018-02-06","close":9533.5107},{"date":"2018-02-07","close":9368.9736},{"date":"2018-02-08","close":9649.6553},{"date":"2018-02-09","close":9562.5469},{"date":"2018-02-12","close":9485.1182},{"date":"2018-02-13","close":9194.7559},{"date":"2018-02-14","close":9339.9375},{"date":"2018-02-19","close":9504.4756},{"date":"2018-02-20","close":9494.7969},{"date":"2018-02-21","close":9417.3652},{"date":"2018-02-22","close":9485.1182},{"date":"2018-02-23","close":9233.4717},{"date":"2018-02-26","close":9243.1514},{"date":"2018-02-27","close":9001.1836},{"date":"2018-02-28","close":9146.3623},{"date":"2018-03-02","close":9078.6133},{"date":"2018-03-05","close":8720.501},{"date":"2018-03-06","close":9194.7559},{"date":"2018-03-07","close":9097.9697},{"date":"2018-03-08","close":9146.3623},{"date":"2018-03-09","close":8952.7891},{"date":"2018-03-12","close":8962.4688},{"date":"2018-03-13","close":8933.4307},{"date":"2018-03-14","close":8933.4307},{"date":"2018-03-15","close":8875.3613},{"date":"2018-03-16","close":8952.7891},{"date":"2018-03-19","close":9291.5449},{"date":"2018-03-20","close":9175.4004},{"date":"2018-03-21","close":9872.2656},{"date":"2018-03-22","close":9669.0117},{"date":"2018-03-23","close":9185.0781},{"date":"2018-03-26","close":9920.6582},{"date":"2018-03-27","close":9920.6582},{"date":"2018-03-28","close":9872.2656},{"date":"2018-03-29","close":9775.4785},{"date":"2018-03-30","close":9669.0117},{"date":"2018-04-02","close":9562.5469},{"date":"2018-04-03","close":9543.1904},{"date":"2018-04-04","close":9330.2588},{"date":"2018-04-05","close":9339.9375},{"date":"2018-04-06","close":9078.6133},{"date":"2018-04-09","close":9078.6133},{"date":"2018-04-10","close":8981.8271},{"date":"2018-04-11","close":9097.9697},{"date":"2018-04-12","close":9214.1143},{"date":"2018-04-13","close":9214.1143},{"date":"2018-04-16","close":9049.5762},{"date":"2018-04-17","close":9233.4717},{"date":"2018-04-18","close":9243.1514},{"date":"2018-04-19","close":8943.1104},{"date":"2018-04-20","close":9649.6553},{"date":"2018-04-23","close":9775.4785},{"date":"2018-04-24","close":9823.8701},{"date":"2018-04-25","close":9872.2656},{"date":"2018-04-26","close":9969.0527},{"date":"2018-04-27","close":9678.6914},{"date":"2018-04-30","close":9678.6914},{"date":"2018-05-02","close":9630.2988},{"date":"2018-05-03","close":9969.0527},{"date":"2018-05-04","close":10259.4131},{"date":"2018-05-08","close":10114.2334},{"date":"2018-05-09","close":9639.9766},{"date":"2018-05-10","close":9581.9053},{"date":"2018-05-11","close":9514.1523},{"date":"2018-05-14","close":9136.6865},{"date":"2018-05-15","close":9165.7197},{"date":"2018-05-16","close":8981.8271},{"date":"2018-05-17","close":9001.1836},{"date":"2018-05-18","close":9030.2188},{"date":"2018-05-21","close":8991.5049},{"date":"2018-05-23","close":8865.6816},{"date":"2018-05-24","close":8923.7539},{"date":"2018-05-25","close":8991.5049},{"date":"2018-05-28","close":8981.8271},{"date":"2018-05-29","close":8991.5049},{"date":"2018-05-30","close":8914.0752},{"date":"2018-05-31","close":8904.3955},{"date":"2018-06-01","close":9330.2588},{"date":"2018-06-04","close":9272.1855},{"date":"2018-06-05","close":9320.5801},{"date":"2018-06-07","close":9339.9375},{"date":"2018-06-08","close":9339.9375},{"date":"2018-06-11","close":9272.1855},{"date":"2018-06-12","close":9223.7939},{"date":"2018-06-14","close":9194.7559},{"date":"2018-06-15","close":9039.8965},{"date":"2018-06-18","close":9039.8965},{"date":"2018-06-19","close":8894.7168},{"date":"2018-06-20","close":8943.1104},{"date":"2018-06-21","close":8623.7139},{"date":"2018-06-22","close":8662.4297},{"date":"2018-06-25","close":8575.3213},{"date":"2018-06-26","close":8497.8926},{"date":"2018-06-27","close":8614.0361},{"date":"2018-06-28","close":8691.4648},{"date":"2018-06-29","close":8759.2168},{"date":"2018-07-02","close":8701.1436},{"date":"2018-07-03","close":8759.2168},{"date":"2018-07-04","close":8807.6084},{"date":"2018-07-05","close":8759.2168},{"date":"2018-07-06","close":8807.6084},{"date":"2018-07-09","close":8778.5723},{"date":"2018-07-10","close":8817.2881},{"date":"2018-07-11","close":8826.9658},{"date":"2018-07-12","close":8826.9658},{"date":"2018-07-13","close":8856.002},{"date":"2018-07-16","close":9465.7598},{"date":"2018-07-17","close":9485.1182},{"date":"2018-07-18","close":9630.2988},{"date":"2018-07-19","close":9562.5469},{"date":"2018-07-20","close":9639.9766},{"date":"2018-07-23","close":9485.1182},{"date":"2018-07-24","close":9339.9375},{"date":"2018-07-25","close":9233.4717},{"date":"2018-07-26","close":9659.334},{"date":"2018-07-27","close":9669.0117},{"date":"2018-07-30","close":9775.4785},{"date":"2018-07-31","close":10452.9873},{"date":"2018-08-01","close":10307.8057},{"date":"2018-08-02","close":10211.0186},{"date":"2018-08-03","close":10598.168},{"date":"2018-08-06","close":10452.9873},{"date":"2018-08-07","close":10356.2002},{"date":"2018-08-08","close":10307.8057},{"date":"2018-08-09","close":10646.5596},{"date":"2018-08-10","close":10501.3809},{"date":"2018-08-13","close":9775.4785},{"date":"2018-08-14","close":11033.707},{"date":"2018-08-16","close":11130.4951},{"date":"2018-08-17","close":10598.168},{"date":"2018-08-20","close":10356.2002},{"date":"2018-08-21","close":10694.9531},{"date":"2018-08-22","close":10694.9531},{"date":"2018-08-23","close":11372.4619},{"date":"2018-08-24","close":12485.5107},{"date":"2018-08-27","close":12533.9053},{"date":"2018-08-28","close":13017.8389},{"date":"2018-08-29","close":12824.2656},{"date":"2018-08-30","close":13453.3799},{"date":"2018-08-31","close":13356.5947},{"date":"2018-09-03","close":12872.6592},{"date":"2018-09-04","close":13066.2344},{"date":"2018-09-05","close":12969.4463},{"date":"2018-09-06","close":12872.6592},{"date":"2018-09-07","close":12872.6592},{"date":"2018-09-10","close":12485.5107},{"date":"2018-09-11","close":12727.4785},{"date":"2018-09-12","close":12727.4785},{"date":"2018-09-13","close":12485.5107},{"date":"2018-09-14","close":12679.0859},{"date":"2018-09-17","close":12582.2998},{"date":"2018-09-18","close":12291.9385},{"date":"2018-09-19","close":11856.3975},{"date":"2018-09-20","close":11856.3975},{"date":"2018-09-21","close":12243.5449},{"date":"2018-09-27","close":12001.5762},{"date":"2018-09-28","close":12001.5762},{"date":"2018-10-01","close":12340.3311},{"date":"2018-10-02","close":12969.4463},{"date":"2018-10-04","close":12485.5107},{"date":"2018-10-05","close":12485.5107},{"date":"2018-10-08","close":11711.2158},{"date":"2018-10-10","close":11517.6426},{"date":"2018-10-11","close":10549.7734},{"date":"2018-10-12","close":10791.7412},{"date":"2018-10-15","close":10936.9209},{"date":"2018-10-16","close":10936.9209},{"date":"2018-10-17","close":10985.3145},{"date":"2018-10-18","close":10549.7734},{"date":"2018-10-19","close":10840.1348},{"date":"2018-10-22","close":10840.1348},{"date":"2018-10-23","close":10307.8057},{"date":"2018-10-24","close":9630.2988},{"date":"2018-10-25","close":9572.2246},{"date":"2018-10-26","close":9436.7246},{"date":"2018-10-29","close":9001.1836},{"date":"2018-10-30","close":9339.9375},{"date":"2018-10-31","close":9388.3311},{"date":"2018-11-01","close":10646.5596},{"date":"2018-11-02","close":10743.3477},{"date":"2018-11-05","close":10452.9873},{"date":"2018-11-06","close":10549.7734},{"date":"2018-11-07","close":10162.625},{"date":"2018-11-08","close":10646.5596},{"date":"2018-11-09","close":10694.9531},{"date":"2018-11-12","close":10356.2002},{"date":"2018-11-13","close":10065.8398},{"date":"2018-11-14","close":9301.2217},{"date":"2018-11-15","close":9398.0098},{"date":"2018-11-16","close":9359.2939},{"date":"2018-11-19","close":9059.2549},{"date":"2018-11-20","close":9010.8613},{"date":"2018-11-21","close":9320.5801},{"date":"2018-11-22","close":9185.0781},{"date":"2018-11-23","close":8807.6084},{"date":"2018-11-26","close":8933.4307},{"date":"2018-11-27","close":8914.0752},{"date":"2018-11-28","close":9097.9697},{"date":"2018-11-29","close":8807.6084},{"date":"2018-11-30","close":8981.8271},{"date":"2018-12-03","close":9185.0781},{"date":"2018-12-04","close":9127.0068},{"date":"2018-12-05","close":8943.1104},{"date":"2018-12-06","close":8594.6777},{"date":"2018-12-07","close":8604.3564},{"date":"2018-12-10","close":8585.0},{"date":"2018-12-11","close":8430.1396},{"date":"2018-12-12","close":8420.4609},{"date":"2018-12-13","close":8555.9629},{"date":"2018-12-14","close":8507.5703},{"date":"2018-12-17","close":8352.7119},{"date":"2018-12-18","close":8313.9951},{"date":"2018-12-19","close":8052.6714},{"date":"2018-12-20","close":7984.9204},{"date":"2018-12-21","close":8159.1382},{"date":"2018-12-24","close":8159.1382},{"date":"2018-12-26","close":8023.6353},{"date":"2018-12-27","close":8237.6006},{"date":"2018-12-28","close":8753.0566},{"date":"2019-01-02","close":8684.9775},{"date":"2019-01-03","close":8879.4902},{"date":"2019-01-04","close":8957.2949},{"date":"2019-01-07","close":9035.1006},{"date":"2019-01-08","close":9025.375},{"date":"2019-01-09","close":8918.3926},{"date":"2019-01-10","close":8879.4902},{"date":"2019-01-11","close":8889.2148},{"date":"2019-01-14","close":8879.4902},{"date":"2019-01-15","close":8947.5693},{"date":"2019-01-16","close":9025.375},{"date":"2019-01-17","close":8986.4717},{"date":"2019-01-18","close":9083.7275},{"date":"2019-01-21","close":9511.6543},{"date":"2019-01-22","close":10017.3877},{"date":"2019-01-23","close":10017.3877},{"date":"2019-01-24","close":9920.1309},{"date":"2019-01-25","close":10114.6436},{"date":"2019-01-28","close":10163.2715},{"date":"2019-01-29","close":10066.0146},{"date":"2019-01-30","close":9871.502},{"date":"2019-01-31","close":10260.5264},{"date":"2019-02-01","close":10357.7832},{"date":"2019-02-07","close":10406.4121},{"date":"2019-02-08","close":9920.1309},{"date":"2019-02-11","close":10211.8984},{"date":"2019-02-12","close":10260.5264},{"date":"2019-02-13","close":9638.0889},{"date":"2019-02-14","close":10114.6436},{"date":"2019-02-15","close":10357.7832},{"date":"2019-02-18","close":10163.2715},{"date":"2019-02-19","close":9871.502},{"date":"2019-02-20","close":9968.7588},{"date":"2019-02-21","close":9676.9912},{"date":"2019-02-22","close":10114.6436},{"date":"2019-02-25","close":10406.4121},{"date":"2019-02-26","close":10357.7832},{"date":"2019-02-27","close":10114.6436},{"date":"2019-02-28","close":10017.3877},{"date":"2019-03-04","close":9920.1309},{"date":"2019-03-05","close":9920.1309},{"date":"2019-03-06","close":9920.1309},{"date":"2019-03-07","close":9968.7588},{"date":"2019-03-08","close":9725.6191},{"date":"2019-03-11","close":9725.6191},{"date":"2019-03-12","close":9725.6191},{"date":"2019-03-13","close":9725.6191},{"date":"2019-03-14","close":9715.8926},{"date":"2019-03-15","close":10066.0146},{"date":"2019-03-18","close":11038.5771},{"date":"2019-03-19","close":11135.834},{"date":"2019-03-20","close":11719.3701},{"date":"2019-03-21","close":12011.1387},{"date":"2019-03-22","close":12205.6514},{"date":"2019-03-25","close":11913.8838},{"date":"2019-03-26","close":12011.1387},{"date":"2019-03-27","close":11816.627},{"date":"2019-03-28","close":11087.2041},{"date":"2019-03-29","close":11087.2041},{"date":"2019-04-01","close":11087.2041},{"date":"2019-04-02","close":11233.0898},{"date":"2019-04-03","close":11281.7178},{"date":"2019-04-04","close":11135.834},{"date":"2019-04-05","close":11087.2041},{"date":"2019-04-08","close":10941.3203},{"date":"2019-04-09","close":11233.0898},{"date":"2019-04-10","close":11135.834},{"date":"2019-04-11","close":11087.2041},{"date":"2019-04-12","close":10989.9482},{"date":"2019-04-15","close":11233.0898},{"date":"2019-04-16","close":10989.9482},{"date":"2019-04-17","close":11330.3457},{"date":"2019-04-18","close":11184.4609},{"date":"2019-04-19","close":12594.6758},{"date":"2019-04-22","close":12691.9326},{"date":"2019-04-23","close":12643.3057},{"date":"2019-04-24","close":11913.8838},{"date":"2019-04-25","close":11865.2549},{"date":"2019-04-26","close":11865.2549},{"date":"2019-04-29","close":12011.1387},{"date":"2019-04-30","close":12546.0469},{"date":"2019-05-02","close":12837.8174},{"date":"2019-05-03","close":12546.0469},{"date":"2019-05-07","close":12740.5605},{"date":"2019-05-08","close":12497.4209},{"date":"2019-05-09","close":12059.7656},{"date":"2019-05-10","close":12157.0234},{"date":"2019-05-13","close":12011.1387},{"date":"2019-05-14","close":12351.5361},{"date":"2019-05-15","close":13567.2373},{"date":"2019-05-16","close":14004.8906},{"date":"2019-05-17","close":13713.123},{"date":"2019-05-20","close":13275.4688},{"date":"2019-05-21","close":13129.5859},{"date":"2019-05-22","close":13761.75},{"date":"2019-05-23","close":13615.8662},{"date":"2019-05-24","close":12497.4209},{"date":"2019-05-27","close":12157.0234},{"date":"2019-05-28","close":12448.791},{"date":"2019-05-29","close":12497.4209},{"date":"2019-05-30","close":12497.4209},{"date":"2019-05-31","close":13275.4688},{"date":"2019-06-03","close":13226.8418},{"date":"2019-06-04","close":13713.123},{"date":"2019-06-05","close":13469.9814},{"date":"2019-06-07","close":13713.123},{"date":"2019-06-10","close":14685.6846},{"date":"2019-06-11","close":14199.4033},{"date":"2019-06-12","close":14199.4033},{"date":"2019-06-13","close":14588.4277},{"date":"2019-06-14","close":14491.1719},{"date":"2019-06-17","close":14491.1719},{"date":"2019-06-18","close":14248.0303},{"date":"2019-06-19","close":13956.2617},{"date":"2019-06-20","close":14004.8906},{"date":"2019-06-21","close":14102.1475},{"date":"2019-06-24","close":13761.75},{"date":"2019-06-25","close":13421.3545},{"date":"2019-06-26","close":13713.123},{"date":"2019-06-27","close":13421.3545},{"date":"2019-06-28","close":13421.3545},{"date":"2019-07-01","close":13324.0986},{"date":"2019-07-02","close":13226.8418},{"date":"2019-07-03","close":13032.3291},{"date":"2019-07-04","close":13080.9561},{"date":"2019-07-05","close":13032.3291},{"date":"2019-07-08","close":12546.0469},{"date":"2019-07-09","close":12546.0469},{"date":"2019-07-10","close":12789.1885},{"date":"2019-07-11","close":12789.1885},{"date":"2019-07-12","close":12983.7012},{"date":"2019-07-15","close":13372.7266},{"date":"2019-07-16","close":13372.7266},{"date":"2019-07-17","close":13421.3545},{"date":"2019-07-18","close":13615.8662},{"date":"2019-07-19","close":13567.2373},{"date":"2019-07-22","close":13469.9814},{"date":"2019-07-23","close":13178.2129},{"date":"2019-07-24","close":13032.3291},{"date":"2019-07-25","close":12935.0723},{"date":"2019-07-26","close":13129.5859},{"date":"2019-07-29","close":12643.3057},{"date":"2019-07-30","close":12740.5605},{"date":"2019-07-31","close":12935.0723},{"date":"2019-08-01","close":12643.3057},{"date":"2019-08-02","close":12789.1885},{"date":"2019-08-05","close":12497.4209},{"date":"2019-08-06","close":11865.2549},{"date":"2019-08-07","close":11767.998},{"date":"2019-08-08","close":11865.2549},{"date":"2019-08-09","close":12643.3057},{"date":"2019-08-12","close":13421.3545},{"date":"2019-08-13","close":13421.3545},{"date":"2019-08-14","close":13615.8662},{"date":"2019-08-16","close":13664.4941},{"date":"2019-08-19","close":13226.8418},{"date":"2019-08-20","close":12789.1885},{"date":"2019-08-21","close":12546.0469},{"date":"2019-08-22","close":12497.4209},{"date":"2019-08-23","close":13032.3291},{"date":"2019-08-26","close":12643.3057},{"date":"2019-08-27","close":12351.5361},{"date":"2019-08-28","close":11962.5107},{"date":"2019-08-29","close":11719.3701},{"date":"2019-08-30","close":11816.627},{"date":"2019-09-02","close":11913.8838},{"date":"2019-09-03","close":12400.1641},{"date":"2019-09-04","close":12983.7012},{"date":"2019-09-05","close":13178.2129},{"date":"2019-09-06","close":14102.1475},{"date":"2019-09-09","close":13810.3789},{"date":"2019-09-10","close":13907.6338},{"date":"2019-09-11","close":14150.7744},{"date":"2019-09-16","close":14296.6602},{"date":"2019-09-17","close":14053.5186},{"date":"2019-09-18","close":13761.75},{"date":"2019-09-19","close":13421.3545},{"date":"2019-09-20","close":14199.4033},{"date":"2019-09-23","close":14199.4033},{"date":"2019-09-24","close":13810.3789},{"date":"2019-09-25","close":13275.4688},{"date":"2019-09-26","close":13372.7266},{"date":"2019-09-27","close":13324.0986},{"date":"2019-09-30","close":13178.2129},{"date":"2019-10-01","close":13178.2129},{"date":"2019-10-02","close":12886.4453},{"date":"2019-10-04","close":12837.8174},{"date":"2019-10-07","close":12546.0469},{"date":"2019-10-08","close":12691.9326},{"date":"2019-10-10","close":12740.5605},{"date":"2019-10-11","close":12448.791},{"date":"2019-10-14","close":12400.1641},{"date":"2019-10-15","close":12351.5361},{"date":"2019-10-16","close":12691.9326},{"date":"2019-10-17","close":12448.791},{"date":"2019-10-18","close":12448.791},{"date":"2019-10-21","close":12351.5361},{"date":"2019-10-22","close":12351.5361},{"date":"2019-10-23","close":12302.9082},{"date":"2019-10-24","close":12740.5605},{"date":"2019-10-25","close":12497.4209},{"date":"2019-10-28","close":12886.4453},{"date":"2019-10-29","close":12594.6758},{"date":"2019-10-30","close":12448.791},{"date":"2019-10-31","close":12254.2793},{"date":"2019-11-01","close":12011.1387},{"date":"2019-11-04","close":12157.0234},{"date":"2019-11-05","close":12011.1387},{"date":"2019-11-06","close":12059.7656},{"date":"2019-11-07","close":12400.1641},{"date":"2019-11-08","close":12740.5605},{"date":"2019-11-11","close":12691.9326},{"date":"2019-11-12","close":12594.6758},{"date":"2019-11-13","close":12546.0469},{"date":"2019-11-14","close":11135.834},{"date":"2019-11-15","close":10698.1797},{"date":"2019-11-18","close":10552.2969},{"date":"2019-11-19","close":10309.1562},{"date":"2019-11-20","close":10600.9238},{"date":"2019-11-21","close":10503.6689},{"date":"2019-11-22","close":10114.6436},{"date":"2019-11-25","close":10309.1562},{"date":"2019-11-26","close":10406.4121},{"date":"2019-11-27","close":10309.1562},{"date":"2019-11-28","close":10163.2715},{"date":"2019-11-29","close":10406.4121},{"date":"2019-12-02","close":10552.2969},{"date":"2019-12-03","close":10503.6689},{"date":"2019-12-04","close":10309.1562},{"date":"2019-12-05","close":10260.5264},{"date":"2019-12-06","close":10309.1562},{"date":"2019-12-09","close":10114.6436},{"date":"2019-12-10","close":10066.0146},{"date":"2019-12-11","close":10211.8984},{"date":"2019-12-12","close":10309.1562},{"date":"2019-12-13","close":10503.6689},{"date":"2019-12-16","close":10552.2969},{"date":"2019-12-17","close":10406.4121},{"date":"2019-12-18","close":10406.4121},{"date":"2019-12-19","close":10357.7832},{"date":"2019-12-20","close":10357.7832},{"date":"2019-12-23","close":9725.6191},{"date":"2019-12-24","close":9774.2461},{"date":"2019-12-26","close":10017.3877},{"date":"2019-12-27","close":10506.04},{"date":"2019-12-30","close":10359.4453},{"date":"2020-01-02","close":10896.9639},{"date":"2020-01-03","close":10750.3672},{"date":"2020-01-06","close":10457.1748},{"date":"2020-01-07","close":10506.04},{"date":"2020-01-08","close":9773.0605},{"date":"2020-01-09","close":10408.3096},{"date":"2020-01-10","close":10408.3096},{"date":"2020-01-13","close":10359.4453},{"date":"2020-01-14","close":10408.3096},{"date":"2020-01-15","close":10408.3096},{"date":"2020-01-16","close":10603.7705},{"date":"2020-01-17","close":10750.3672},{"date":"2020-01-20","close":11092.4248},{"date":"2020-01-21","close":11092.4248},{"date":"2020-01-22","close":11239.0205},{"date":"2020-01-23","close":11287.8857},{"date":"2020-01-28","close":10750.3672},{"date":"2020-01-29","close":10994.6924},{"date":"2020-01-30","close":10945.8281},{"date":"2020-01-31","close":10652.6357},{"date":"2020-02-03","close":10603.7705},{"date":"2020-02-04","close":10603.7705},{"date":"2020-02-05","close":10945.8281},{"date":"2020-02-06","close":10945.8281},{"date":"2020-02-07","close":10994.6924},{"date":"2020-02-10","close":10750.3672},{"date":"2020-02-11","close":11043.5586},{"date":"2020-02-12","close":11874.2686},{"date":"2020-02-13","close":11874.2686},{"date":"2020-02-14","close":12656.1133},{"date":"2020-02-17","close":12656.1133},{"date":"2020-02-18","close":12558.3828},{"date":"2020-02-19","close":12118.5947},{"date":"2020-02-20","close":12020.8652},{"date":"2020-02-21","close":11825.4023},{"date":"2020-02-24","close":11239.0205},{"date":"2020-02-25","close":11727.6729},{"date":"2020-02-26","close":11336.75},{"date":"2020-02-27","close":10994.6924},{"date":"2020-02-28","close":10163.9834},{"date":"2020-03-02","close":10457.1748},{"date":"2020-03-03","close":10945.8281},{"date":"2020-03-04","close":11336.75},{"date":"2020-03-05","close":10945.8281},{"date":"2020-03-06","close":10799.2314},{"date":"2020-03-09","close":10400.0},{"date":"2020-03-10","close":10310.5781},{"date":"2020-03-11","close":9753.5146},{"date":"2020-03-12","close":9176.9043},{"date":"2020-03-13","close":7916.1787},{"date":"2020-03-16","close":7134.334},{"date":"2020-03-17","close":7232.0649},{"date":"2020-03-18","close":6616.3623},{"date":"2020-03-19","close":5990.8872},{"date":"2020-03-20","close":6450.2202},{"date":"2020-03-23","close":6000.6597},{"date":"2020-03-24","close":6587.0435},{"date":"2020-03-25","close":7583.895},{"date":"2020-03-26","close":7769.5835},{"date":"2020-03-27","close":7691.3984},{"date":"2020-03-30","close":7759.8096},{"date":"2020-03-31","close":8219.1445},{"date":"2020-04-01","close":8649.1592},{"date":"2020-04-02","close":9636.2383},{"date":"2020-04-03","close":9626.4639},{"date":"2020-04-06","close":9724.1953},{"date":"2020-04-07","close":9724.1953},{"date":"2020-04-08","close":9919.6562},{"date":"2020-04-09","close":9597.1455},{"date":"2020-04-10","close":9528.7354},{"date":"2020-04-13","close":9167.1309},{"date":"2020-04-14","close":9518.9609},{"date":"2020-04-16","close":10017.3877},{"date":"2020-04-17","close":10408.3096},{"date":"2020-04-20","close":9968.5215},{"date":"2020-04-21","close":10066.2529},{"date":"2020-04-22","close":9821.9258},{"date":"2020-04-23","close":11043.5586},{"date":"2020-04-24","close":11581.0781},{"date":"2020-04-27","close":11923.1348},{"date":"2020-04-28","close":11678.8086},{"date":"2020-04-29","close":11874.2686},{"date":"2020-05-04","close":12020.8652},{"date":"2020-05-06","close":12265.1914},{"date":"2020-05-07","close":12118.5947},{"date":"2020-05-08","close":12118.5947},{"date":"2020-05-11","close":12118.5947},{"date":"2020-05-12","close":12216.3252},{"date":"2020-05-13","close":12167.46},{"date":"2020-05-14","close":12851.5752},{"date":"2020-05-15","close":14073.208},{"date":"2020-05-18","close":14122.0723},{"date":"2020-05-19","close":14366.3994},{"date":"2020-05-20","close":15539.167},{"date":"2020-05-21","close":16369.8799},{"date":"2020-05-22","close":16956.2598},{"date":"2020-05-25","close":16272.1455},{"date":"2020-05-26","close":18666.5469},{"date":"2020-05-27","close":18568.8145},{"date":"2020-05-28","close":17298.3184},{"date":"2020-05-29","close":17102.8574},{"date":"2020-06-01","close":17347.1836},{"date":"2020-06-02","close":16614.2031},{"date":"2020-06-03","close":16125.5498},{"date":"2020-06-04","close":17542.6445},{"date":"2020-06-05","close":17689.2402},{"date":"2020-06-08","close":16711.9355},{"date":"2020-06-09","close":16516.4727},{"date":"2020-06-10","close":17396.0488},{"date":"2020-06-11","close":17982.4336},{"date":"2020-06-12","close":17200.5859},{"date":"2020-06-15","close":15588.0322},{"date":"2020-06-16","close":16711.9355},{"date":"2020-06-17","close":17005.125},{"date":"2020-06-18","close":19546.1211},{"date":"2020-06-19","close":19888.1797},{"date":"2020-06-22","close":19057.4707},{"date":"2020-06-23","close":18715.4102},{"date":"2020-06-24","close":18422.2188},{"date":"2020-06-25","close":17689.2402},{"date":"2020-06-26","close":18764.2793},{"date":"2020-06-29","close":17591.5078},{"date":"2020-06-30","close":17982.4336},{"date":"2020-07-01","close":19790.4473},{"date":"2020-07-02","close":20572.2949},{"date":"2020-07-03","close":20767.7559},{"date":"2020-07-06","close":20914.3496},{"date":"2020-07-07","close":21207.541},{"date":"2020-07-08","close":21989.3848},{"date":"2020-07-09","close":22184.8496},{"date":"2020-07-10","close":22966.6934},{"date":"2020-07-13","close":23308.75},{"date":"2020-07-14","close":22380.3105},{"date":"2020-07-15","close":21842.7891},{"date":"2020-07-16","close":20816.6191},{"date":"2020-07-17","close":19497.2539},{"date":"2020-07-20","close":18862.0078},{"date":"2020-07-21","close":19643.8516},{"date":"2020-07-22","close":20327.9668},{"date":"2020-07-23","close":20474.5625},{"date":"2020-07-24","close":19497.2539},{"date":"2020-07-27","close":18373.3555},{"date":"2020-07-28","close":18177.8945},{"date":"2020-07-29","close":17786.9688},{"date":"2020-07-30","close":18324.4902},{"date":"2020-07-31","close":18080.1641},{"date":"2020-08-03","close":18080.1641},{"date":"2020-08-04","close":17689.2402},{"date":"2020-08-05","close":17493.7793},{"date":"2020-08-06","close":17249.4531},{"date":"2020-08-07","close":18764.2793},{"date":"2020-08-10","close":18275.623},{"date":"2020-08-11","close":19790.4473},{"date":"2020-08-12","close":21842.7891},{"date":"2020-08-13","close":20181.3691},{"date":"2020-08-14","close":20083.6406},{"date":"2020-08-18","close":17591.5078},{"date":"2020-08-19","close":16711.9355},{"date":"2020-08-20","close":14952.7822},{"date":"2020-08-21","close":15490.3008},{"date":"2020-08-24","close":16956.2598},{"date":"2020-08-25","close":17396.0488},{"date":"2020-08-26","close":18471.084},{"date":"2020-08-27","close":18422.2188},{"date":"2020-08-28","close":19106.334},{"date":"2020-08-31","close":18666.5469},{"date":"2020-09-01","close":18666.5469},{"date":"2020-09-02","close":19594.9863},{"date":"2020-09-03","close":19350.6621},{"date":"2020-09-04","close":19546.1211},{"date":"2020-09-07","close":20327.9668},{"date":"2020-09-08","close":19643.8516},{"date":"2020-09-09","close":19643.8516},{"date":"2020-09-10","close":19448.3906},{"date":"2020-09-11","close":18813.1406},{"date":"2020-09-14","close":18617.6797},{"date":"2020-09-15","close":18764.2793},{"date":"2020-09-16","close":18177.8945},{"date":"2020-09-17","close":17786.9688},{"date":"2020-09-18","close":17542.6445},{"date":"2020-09-21","close":16858.5293},{"date":"2020-09-22","close":15881.2246},{"date":"2020-09-23","close":16223.2803},{"date":"2020-09-24","close":15294.8408},{"date":"2020-09-25","close":15245.9756},{"date":"2020-09-28","close":16125.5498},{"date":"2020-09-29","close":16369.8799},{"date":"2020-10-05","close":16467.6094},{"date":"2020-10-06","close":16321.0117},{"date":"2020-10-07","close":16418.7422},{"date":"2020-10-08","close":16272.1455},{"date":"2020-10-12","close":15636.8975},{"date":"2020-10-13","close":15490.3008},{"date":"2020-10-14","close":15099.3789},{"date":"2020-10-15","close":14415.2646},{"date":"2020-10-16","close":14415.2646},{"date":"2020-10-19","close":14317.5332},{"date":"2020-10-20","close":14073.208},{"date":"2020-10-21","close":14073.208},{"date":"2020-10-22","close":13047.0361},{"date":"2020-10-23","close":13193.6328},{"date":"2020-10-26","close":12362.9229},{"date":"2020-10-27","close":12362.9229},{"date":"2020-10-28","close":12998.1709},{"date":"2020-10-29","close":12851.5752},{"date":"2020-10-30","close":12704.9795},{"date":"2020-11-02","close":13291.3633},{"date":"2020-11-03","close":13731.1504},{"date":"2020-11-04","close":15099.3789},{"date":"2020-11-05","close":14855.0527},{"date":"2020-11-06","close":14366.3994},{"date":"2020-11-09","close":14708.457},{"date":"2020-11-10","close":14952.7822},{"date":"2020-11-11","close":14610.7256},{"date":"2020-11-12","close":14512.9961},{"date":"2020-11-13","close":14659.5908},{"date":"2020-11-16","close":14073.208},{"date":"2020-11-17","close":13633.4199},{"date":"2020-11-18","close":13780.0156},{"date":"2020-11-19","close":14806.1875},{"date":"2020-11-20","close":14952.7822},{"date":"2020-11-23","close":14806.1875},{"date":"2020-11-24","close":15050.5137},{"date":"2020-11-25","close":14708.457},{"date":"2020-11-26","close":14806.1875},{"date":"2020-11-27","close":15197.1094},{"date":"2020-11-30","close":15148.2432},{"date":"2020-12-01","close":15245.9756},{"date":"2020-12-02","close":15245.9756},{"date":"2020-12-03","close":15392.5713},{"date":"2020-12-04","close":15539.167},{"date":"2020-12-07","close":15588.0322},{"date":"2020-12-08","close":15001.6484},{"date":"2020-12-09","close":15197.1094},{"date":"2020-12-10","close":15197.1094},{"date":"2020-12-11","close":15441.4355},{"date":"2020-12-14","close":15343.7051},{"date":"2020-12-15","close":15392.5713},{"date":"2020-12-16","close":15490.3008},{"date":"2020-12-17","close":15685.7627},{"date":"2020-12-18","close":16125.5498},{"date":"2020-12-21","close":16027.8184},{"date":"2020-12-22","close":15343.7051},{"date":"2020-12-23","close":15343.7051},{"date":"2020-12-24","close":17444.9121},{"date":"2020-12-28","close":17933.5684},{"date":"2020-12-29","close":18815.5469},{"date":"2020-12-30","close":18913.543},{"date":"2021-01-04","close":18227.5586},{"date":"2021-01-05","close":19599.5254},{"date":"2021-01-06","close":19011.5391},{"date":"2021-01-07","close":19354.5312},{"date":"2021-01-08","close":19354.5312},{"date":"2021-01-11","close":19697.5254},{"date":"2021-01-12","close":19452.5293},{"date":"2021-01-13","close":20236.5117},{"date":"2021-01-14","close":19893.5176},{"date":"2021-01-15","close":20334.5078},{"date":"2021-01-18","close":19256.5332},{"date":"2021-01-19","close":19991.5156},{"date":"2021-01-20","close":20579.5},{"date":"2021-01-21","close":20628.502},{"date":"2021-01-22","close":21069.4902},{"date":"2021-01-25","close":20628.502},{"date":"2021-01-26","close":20089.5156},{"date":"2021-01-27","close":19305.5332},{"date":"2021-01-28","close":18668.5469},{"date":"2021-01-29","close":17345.5801},{"date":"2021-02-01","close":18227.5586},{"date":"2021-02-02","close":18227.5586},{"date":"2021-02-03","close":18374.5547},{"date":"2021-02-04","close":18080.5605},{"date":"2021-02-05","close":18080.5605},{"date":"2021-02-08","close":17345.5801},{"date":"2021-02-09","close":17345.5801},{"date":"2021-02-10","close":17394.5781},{"date":"2021-02-15","close":17737.5723},{"date":"2021-02-16","close":17982.5625},{"date":"2021-02-17","close":18031.5645},{"date":"2021-02-18","close":18619.5488},{"date":"2021-02-19","close":18129.5625},{"date":"2021-02-22","close":17541.5742},{"date":"2021-02-23","close":16953.5898},{"date":"2021-02-24","close":15973.6143},{"date":"2021-02-25","close":16806.5918},{"date":"2021-02-26","close":16365.6035},{"date":"2021-03-02","close":17394.5781},{"date":"2021-03-03","close":18619.5488},{"date":"2021-03-04","close":18521.5527},{"date":"2021-03-05","close":18178.5605},{"date":"2021-03-08","close":17247.584},{"date":"2021-03-09","close":16757.5938},{"date":"2021-03-10","close":16757.5938},{"date":"2021-03-11","close":16904.5918},{"date":"2021-03-12","close":17100.5879},{"date":"2021-03-15","close":16855.5918},{"date":"2021-03-16","close":17002.5879},{"date":"2021-03-17","close":16904.5918},{"date":"2021-03-18","close":17590.5742},{"date":"2021-03-19","close":17541.5742},{"date":"2021-03-22","close":17198.584},{"date":"2021-03-23","close":17002.5879},{"date":"2021-03-24","close":17051.5879},{"date":"2021-03-25","close":16855.5918},{"date":"2021-03-26","close":17247.584},{"date":"2021-03-29","close":16659.5977},{"date":"2021-03-30","close":16659.5977},{"date":"2021-03-31","close":16561.5977},{"date":"2021-04-01","close":17394.5781},{"date":"2021-04-02","close":17394.5781},{"date":"2021-04-05","close":17247.584},{"date":"2021-04-06","close":17639.5742},{"date":"2021-04-07","close":17443.5781},{"date":"2021-04-08","close":17688.5703},{"date":"2021-04-09","close":17737.5723},{"date":"2021-04-12","close":17590.5742},{"date":"2021-04-13","close":17835.5684},{"date":"2021-04-14","close":17786.5703},{"date":"2021-04-15","close":17198.584},{"date":"2021-04-16","close":17149.584},{"date":"2021-04-19","close":17835.5684},{"date":"2021-04-20","close":18178.5605},{"date":"2021-04-21","close":17688.5703},{"date":"2021-04-22","close":17835.5684},{"date":"2021-04-23","close":17639.5742},{"date":"2021-04-26","close":17394.5781},{"date":"2021-04-27","close":17198.584},{"date":"2021-04-28","close":16708.5977},{"date":"2021-04-29","close":16855.5918},{"date":"2021-04-30","close":16610.5977},{"date":"2021-05-03","close":16071.6104},{"date":"2021-05-04","close":15728.6191},{"date":"2021-05-06","close":15777.6182},{"date":"2021-05-07","close":16218.6084},{"date":"2021-05-10","close":16120.6094},{"date":"2021-05-11","close":15826.6182},{"date":"2021-05-12","close":15532.624},{"date":"2021-05-13","close":15336.6289},{"date":"2021-05-14","close":16120.6094},{"date":"2021-05-17","close":15532.624},{"date":"2021-05-18","close":15532.624},{"date":"2021-05-20","close":15630.623},{"date":"2021-05-21","close":15630.623},{"date":"2021-05-24","close":15042.6367},{"date":"2021-05-25","close":15042.6367},{"date":"2021-05-26","close":15091.6338},{"date":"2021-05-27","close":14993.6377},{"date":"2021-05-28","close":14846.6406},{"date":"2021-05-31","close":14895.6387},{"date":"2021-06-01","close":14944.6387},{"date":"2021-06-02","close":14846.6406},{"date":"2021-06-03","close":15434.627},{"date":"2021-06-04","close":15434.627},{"date":"2021-06-07","close":15140.6338},{"date":"2021-06-08","close":14993.6377},{"date":"2021-06-09","close":14699.6445},{"date":"2021-06-10","close":14797.6416},{"date":"2021-06-11","close":14944.6387},{"date":"2021-06-14","close":14895.6387},{"date":"2021-06-15","close":14699.6445},{"date":"2021-06-16","close":14699.6445},{"date":"2021-06-17","close":14797.6416},{"date":"2021-06-18","close":15140.6338},{"date":"2021-06-21","close":15091.6338},{"date":"2021-06-22","close":15091.6338},{"date":"2021-06-23","close":15091.6338},{"date":"2021-06-24","close":14748.6436},{"date":"2021-06-25","close":15189.6318},{"date":"2021-06-28","close":15238.6318},{"date":"2021-06-29","close":15434.627},{"date":"2021-06-30","close":15728.6191},{"date":"2021-07-01","close":15777.6182},{"date":"2021-07-02","close":15728.6191},{"date":"2021-07-05","close":15434.627},{"date":"2021-07-06","close":15483.625},{"date":"2021-07-07","close":15287.6299},{"date":"2021-07-08","close":14846.6406},{"date":"2021-07-09","close":14944.6387},{"date":"2021-07-12","close":15042.6367},{"date":"2021-07-13","close":15140.6338},{"date":"2021-07-14","close":15091.6338},{"date":"2021-07-15","close":15581.623},{"date":"2021-07-16","close":15385.627},{"date":"2021-07-19","close":15238.6318},{"date":"2021-07-20","close":15091.6338},{"date":"2021-07-21","close":15091.6338},{"date":"2021-07-22","close":15287.6299},{"date":"2021-07-23","close":15483.625},{"date":"2021-07-26","close":16463.6016},{"date":"2021-07-27","close":16610.5977},{"date":"2021-07-28","close":16120.6094},{"date":"2021-07-29","close":15924.6152},{"date":"2021-07-30","close":15826.6182},{"date":"2021-08-02","close":15924.6152},{"date":"2021-08-03","close":15679.6191},{"date":"2021-08-04","close":15826.6182},{"date":"2021-08-05","close":16267.6055},{"date":"2021-08-06","close":16071.6104},{"date":"2021-08-09","close":16757.5938},{"date":"2021-08-10","close":16806.5918},{"date":"2021-08-11","close":17198.584},{"date":"2021-08-12","close":16757.5938},{"date":"2021-08-13","close":15973.6143},{"date":"2021-08-17","close":15091.6338},{"date":"2021-08-18","close":15140.6338},{"date":"2021-08-19","close":14503.6484},{"date":"2021-08-20","close":13719.668},{"date":"2021-08-23","close":14111.6592},{"date":"2021-08-24","close":14601.6475},{"date":"2021-08-25","close":14650.6465},{"date":"2021-08-26","close":14601.6475},{"date":"2021-08-27","close":14748.6436},{"date":"2021-08-30","close":14699.6445},{"date":"2021-08-31","close":14846.6406},{"date":"2021-09-01","close":14993.6377},{"date":"2021-09-02","close":14895.6387},{"date":"2021-09-03","close":14454.6504},{"date":"2021-09-06","close":14699.6445},{"date":"2021-09-07","close":15140.6338},{"date":"2021-09-08","close":14895.6387},{"date":"2021-09-09","close":14748.6436},{"date":"2021-09-10","close":14895.6387},{"date":"2021-09-13","close":14699.6445},{"date":"2021-09-14","close":14552.6475},{"date":"2021-09-15","close":14650.6465},{"date":"2021-09-16","close":14699.6445},{"date":"2021-09-17","close":17002.5879},{"date":"2021-09-23","close":16904.5918},{"date":"2021-09-24","close":16659.5977},{"date":"2021-09-27","close":17296.582},{"date":"2021-09-28","close":18325.5566},{"date":"2021-09-29","close":17737.5723},{"date":"2021-09-30","close":17198.584},{"date":"2021-10-01","close":16169.6094},{"date":"2021-10-05","close":16855.5918},{"date":"2021-10-06","close":17247.584},{"date":"2021-10-07","close":17982.5625},{"date":"2021-10-08","close":17933.5664},{"date":"2021-10-12","close":18080.5605},{"date":"2021-10-13","close":19599.5254},{"date":"2021-10-14","close":18276.5586},{"date":"2021-10-15","close":18619.5488},{"date":"2021-10-18","close":17492.5762},{"date":"2021-10-19","close":16953.5898},{"date":"2021-10-20","close":16414.6016},{"date":"2021-10-21","close":16169.6094},{"date":"2021-10-22","close":15777.6182},{"date":"2021-10-25","close":16757.5938},{"date":"2021-10-26","close":16365.6035},{"date":"2021-10-27","close":17051.5879},{"date":"2021-10-28","close":16708.5977},{"date":"2021-10-29","close":16316.6045},{"date":"2021-11-01","close":15336.6289},{"date":"2021-11-02","close":15385.627},{"date":"2021-11-03","close":15189.6318},{"date":"2021-11-04","close":14797.6416},{"date":"2021-11-05","close":15140.6338},{"date":"2021-11-08","close":15483.625},{"date":"2021-11-09","close":15140.6338},{"date":"2021-11-10","close":14748.6436},{"date":"2021-11-11","close":14846.6406},{"date":"2021-11-12","close":15287.6299},{"date":"2021-11-15","close":15385.627},{"date":"2021-11-16","close":14993.6377},{"date":"2021-11-17","close":14895.6387},{"date":"2021-11-18","close":14944.6387},{"date":"2021-11-19","close":15777.6182},{"date":"2021-11-22","close":15924.6152},{"date":"2021-11-23","close":15385.627},{"date":"2021-11-24","close":16659.5977},{"date":"2021-11-25","close":16316.6045},{"date":"2021-11-26","close":15483.625},{"date":"2021-11-29","close":15042.6367},{"date":"2021-11-30","close":14062.6592},{"date":"2021-12-01","close":14209.6562},{"date":"2021-12-02","close":14307.6543},{"date":"2021-12-03","close":14552.6475},{"date":"2021-12-06","close":14503.6484},{"date":"2021-12-07","close":14846.6406},{"date":"2021-12-08","close":14601.6475},{"date":"2021-12-09","close":14895.6387},{"date":"2021-12-10","close":15630.623},{"date":"2021-12-13","close":15630.623},{"date":"2021-12-14","close":15630.623},{"date":"2021-12-15","close":15581.623},{"date":"2021-12-16","close":15483.625},{"date":"2021-12-17","close":15434.627},{"date":"2021-12-20","close":14895.6387},{"date":"2021-12-21","close":14748.6436},{"date":"2021-12-22","close":14552.6475},{"date":"2021-12-23","close":15140.6338},{"date":"2021-12-24","close":14895.6387},{"date":"2021-12-27","close":14699.6445},{"date":"2021-12-28","close":14797.6416},{"date":"2021-12-29","close":14876.1953},{"date":"2021-12-30","close":14974.3887},{"date":"2022-01-03","close":14850.0},{"date":"2022-01-04","close":14434.3291},{"date":"2022-01-05","close":14483.4248},{"date":"2022-01-06","close":14237.9424},{"date":"2022-01-07","close":14434.3291},{"date":"2022-01-10","close":14041.5576},{"date":"2022-01-11","close":14188.8457},{"date":"2022-01-12","close":14090.6543},{"date":"2022-01-13","close":14188.8457},{"date":"2022-01-14","close":14188.8457},{"date":"2022-01-17","close":13943.3652},{"date":"2022-01-18","close":13648.7871},{"date":"2022-01-19","close":13256.0166},{"date":"2022-01-20","close":13452.4023},{"date":"2022-01-21","close":13059.6309},{"date":"2022-01-24","close":12470.4746},{"date":"2022-01-25","close":11881.3184},{"date":"2022-01-26","close":11881.3184},{"date":"2022-01-27","close":11243.0654},{"date":"2022-01-28","close":11684.9326},{"date":"2022-02-03","close":12224.9932},{"date":"2022-02-04","close":12421.3779},{"date":"2022-02-07","close":12028.6074},{"date":"2022-02-08","close":12028.6074},{"date":"2022-02-09","close":12028.6074},{"date":"2022-02-10","close":12077.7031},{"date":"2022-02-11","close":11635.8359},{"date":"2022-02-14","close":10310.2344},{"date":"2022-02-15","close":10310.2344},{"date":"2022-02-16","close":11635.8359},{"date":"2022-02-17","close":11635.8359},{"date":"2022-02-18","close":11635.8359},{"date":"2022-02-21","close":11635.8359},{"date":"2022-02-22","close":11635.8359},{"date":"2022-02-23","close":11439.4512},{"date":"2022-02-24","close":10850.2939},{"date":"2022-02-25","close":11292.1611},{"date":"2022-02-28","close":11292.1611},{"date":"2022-03-02","close":11684.9326},{"date":"2022-03-03","close":11930.415},{"date":"2022-03-04","close":11930.415},{"date":"2022-03-07","close":11439.4512},{"date":"2022-03-08","close":11537.6436},{"date":"2022-03-10","close":11537.6436},{"date":"2022-03-11","close":11488.5469},{"date":"2022-03-14","close":11193.9688},{"date":"2022-03-15","close":11537.6436},{"date":"2022-03-16","close":11537.6436},{"date":"2022-03-17","close":11635.8359},{"date":"2022-03-18","close":11488.5469},{"date":"2022-03-21","close":11488.5469},{"date":"2022-03-22","close":11979.5107},{"date":"2022-03-23","close":12323.1855},{"date":"2022-03-24","close":12224.9932},{"date":"2022-03-25","close":12126.7998},{"date":"2022-03-28","close":11930.415},{"date":"2022-03-29","close":12028.6074},{"date":"2022-03-30","close":12175.8955},{"date":"2022-03-31","close":12470.4746},{"date":"2022-04-01","close":12224.9932},{"date":"2022-04-04","close":12077.7031},{"date":"2022-04-05","close":12126.7998},{"date":"2022-04-06","close":11734.0293},{"date":"2022-04-07","close":11783.126},{"date":"2022-04-08","close":11783.126},{"date":"2022-04-11","close":11537.6436},{"date":"2022-04-12","close":11292.1611},{"date":"2022-04-13","close":11488.5469},{"date":"2022-04-14","close":11488.5469},{"date":"2022-04-15","close":10997.584},{"date":"2022-04-18","close":10801.1982},{"date":"2022-04-19","close":10997.584},{"date":"2022-04-20","close":10752.1025},{"date":"2022-04-21","close":11095.7773},{"date":"2022-04-22","close":11095.7773},{"date":"2022-04-25","close":10653.9092},{"date":"2022-04-26","close":10801.1982},{"date":"2022-04-27","close":10604.8135},{"date":"2022-04-28","close":10408.4277},{"date":"2022-04-29","close":10703.0059},{"date":"2022-05-02","close":10703.0059},{"date":"2022-05-03","close":10899.3906},{"date":"2022-05-04","close":10899.3906},{"date":"2022-05-06","close":10850.2939},{"date":"2022-05-09","close":10600.0},{"date":"2022-05-10","close":10113.8486},{"date":"2022-05-11","close":10310.2344},{"date":"2022-05-12","close":9868.3682},{"date":"2022-05-13","close":9789.8135},{"date":"2022-05-16","close":9632.7051},{"date":"2022-05-17","close":9613.0664},{"date":"2022-05-18","close":9917.4639},{"date":"2022-05-19","close":10113.8486},{"date":"2022-05-20","close":10064.7529},{"date":"2022-05-23","close":9750.5371},{"date":"2022-05-24","close":9789.8135},{"date":"2022-05-25","close":10113.8486},{"date":"2022-05-26","close":10310.2344},{"date":"2022-05-27","close":10113.8486},{"date":"2022-05-30","close":10064.7529},{"date":"2022-05-31","close":10064.7529},{"date":"2022-06-02","close":9966.5596},{"date":"2022-06-03","close":10015.6562},{"date":"2022-06-07","close":9671.9814},{"date":"2022-06-08","close":9671.9814},{"date":"2022-06-09","close":9426.5},{"date":"2022-06-10","close":9397.042},{"date":"2022-06-13","close":8474.0312},{"date":"2022-06-14","close":8287.4648},{"date":"2022-06-15","close":8434.7539},{"date":"2022-06-16","close":8316.9229},{"date":"2022-06-17","close":8071.4409},{"date":"2022-06-20","close":7678.6699},{"date":"2022-06-21","close":8149.9946},{"date":"2022-06-22","close":8169.6338},{"date":"2022-06-23","close":7875.0557},{"date":"2022-06-24","close":8032.1641},{"date":"2022-06-27","close":8199.0918},{"date":"2022-06-28","close":7963.4292},{"date":"2022-06-29","close":8061.6216},{"date":"2022-06-30","close":7825.959},{"date":"2022-07-01","close":7708.1274},{"date":"2022-07-04","close":7727.7666},{"date":"2022-07-05","close":8081.2603},{"date":"2022-07-06","close":8022.3447},{"date":"2022-07-07","close":8149.9946},{"date":"2022-07-08","close":8179.4531},{"date":"2022-07-11","close":8110.7178},{"date":"2022-07-12","close":7776.8628},{"date":"2022-07-13","close":7717.9473},{"date":"2022-07-14","close":7600.1162},{"date":"2022-07-15","close":7511.7427},{"date":"2022-07-18","close":7580.4775},{"date":"2022-07-19","close":7678.6699},{"date":"2022-07-20","close":7609.9351},{"date":"2022-07-21","close":7609.9351},{"date":"2022-07-22","close":7737.5854},{"date":"2022-07-25","close":7609.9351},{"date":"2022-07-26","close":7717.9473},{"date":"2022-07-27","close":7806.3208},{"date":"2022-07-28","close":7708.1274},{"date":"2022-07-29","close":7757.2246},{"date":"2022-08-01","close":7943.7905},{"date":"2022-08-02","close":7806.3208},{"date":"2022-08-03","close":7835.7783},{"date":"2022-08-04","close":7884.875},{"date":"2022-08-05","close":7914.3325},{"date":"2022-08-08","close":8071.4409},{"date":"2022-08-09","close":8091.0796},{"date":"2022-08-10","close":7855.4165},{"date":"2022-08-11","close":7953.6094},{"date":"2022-08-12","close":7953.6094},{"date":"2022-08-16","close":7953.6094},{"date":"2022-08-17","close":7688.4893},{"date":"2022-08-18","close":7698.3086},{"date":"2022-08-19","close":7580.4775},{"date":"2022-08-22","close":7325.1763},{"date":"2022-08-23","close":7325.1763},{"date":"2022-08-24","close":7295.7183},{"date":"2022-08-25","close":7462.646},{"date":"2022-08-26","close":7452.8267},{"date":"2022-08-29","close":7452.8267},{"date":"2022-08-30","close":7551.0195},{"date":"2022-08-31","close":8061.6216},{"date":"2022-09-01","close":8444.5723},{"date":"2022-09-02","close":8336.5605},{"date":"2022-09-05","close":8228.5498},{"date":"2022-09-06","close":10653.9092},{"date":"2022-09-07","close":10212.043},{"date":"2022-09-08","close":10261.1387},{"date":"2022-09-13","close":10261.1387},{"date":"2022-09-14","close":9917.4639},{"date":"2022-09-15","close":9809.4521},{"date":"2022-09-16","close":9014.0908},{"date":"2022-09-19","close":8542.7666},{"date":"2022-09-20","close":8778.4287},{"date":"2022-09-21","close":9387.2236},{"date":"2022-09-22","close":9112.2842},{"date":"2022-09-23","close":9328.3076},{"date":"2022-09-26","close":8896.2598},{"date":"2022-09-27","close":8444.5723},{"date":"2022-09-28","close":8051.8022},{"date":"2022-09-29","close":8149.9946},{"date":"2022-09-30","close":7992.8867},{"date":"2022-10-04","close":8464.2109},{"date":"2022-10-05","close":8503.4893},{"date":"2022-10-06","close":8847.1631},{"date":"2022-10-07","close":9112.2842},{"date":"2022-10-11","close":9053.3682},{"date":"2022-10-12","close":9014.0908},{"date":"2022-10-13","close":9082.8262},{"date":"2022-10-14","close":9347.9473},{"date":"2022-10-17","close":9279.2109},{"date":"2022-10-18","close":10113.8486},{"date":"2022-10-19","close":10310.2344},{"date":"2022-10-20","close":10555.7168},{"date":"2022-10-21","close":9622.8848},{"date":"2022-10-24","close":10261.1387},{"date":"2022-10-25","close":10261.1387},{"date":"2022-10-26","close":10113.8486},{"date":"2022-10-27","close":9917.4639},{"date":"2022-10-28","close":9642.5244},{"date":"2022-10-31","close":9495.2354},{"date":"2022-11-01","close":9495.2354},{"date":"2022-11-02","close":9082.8262},{"date":"2022-11-03","close":8758.7891},{"date":"2022-11-04","close":9073.0068},{"date":"2022-11-07","close":8955.1758},{"date":"2022-11-08","close":8906.0791},{"date":"2022-11-09","close":8670.416},{"date":"2022-11-10","close":8660.5977},{"date":"2022-11-11","close":8817.7051},{"date":"2022-11-14","close":8739.1514},{"date":"2022-11-15","close":8631.1396},{"date":"2022-11-16","close":9033.7295},{"date":"2022-11-17","close":9377.4043},{"date":"2022-11-18","close":9181.0186},{"date":"2022-11-21","close":8925.7178},{"date":"2022-11-22","close":8856.9824},{"date":"2022-11-23","close":9092.6455},{"date":"2022-11-24","close":9397.042},{"date":"2022-11-25","close":9131.9219},{"date":"2022-11-28","close":9092.6455},{"date":"2022-11-29","close":9151.5605},{"date":"2022-11-30","close":9102.4639},{"date":"2022-12-01","close":9259.5723},{"date":"2022-12-02","close":9328.3076},{"date":"2022-12-05","close":9308.6689},{"date":"2022-12-06","close":9220.2949},{"date":"2022-12-07","close":9534.5117},{"date":"2022-12-08","close":8984.6338},{"date":"2022-12-09","close":9318.4893},{"date":"2022-12-12","close":9004.2725},{"date":"2022-12-13","close":9190.8369},{"date":"2022-12-14","close":9289.0303},{"date":"2022-12-15","close":9318.4893},{"date":"2022-12-16","close":9446.1387},{"date":"2022-12-19","close":9416.6816},{"date":"2022-12-20","close":9279.2109},{"date":"2022-12-21","close":9524.6934},{"date":"2022-12-22","close":9505.0547},{"date":"2022-12-23","close":9102.4639},{"date":"2022-12-26","close":8837.3438},{"date":"2022-12-27","close":9220.2949},{"date":"2022-12-28","close":9525.6689},{"date":"2022-12-29","close":9387.7578},{"date":"2023-01-02","close":9653.7275},{"date":"2023-01-03","close":9545.3701},{"date":"2023-01-04","close":9555.2207},{"date":"2023-01-05","close":9752.2363},{"date":"2023-01-06","close":9949.251},{"date":"2023-01-09","close":9791.6387},{"date":"2023-01-10","close":9525.6689},{"date":"2023-01-11","close":9840.8926},{"date":"2023-01-12","close":9949.251},{"date":"2023-01-13","close":9742.3848},{"date":"2023-01-16","close":9505.9668},{"date":"2023-01-17","close":9594.623},{"date":"2023-01-18","close":9555.2207},{"date":"2023-01-19","close":9486.2656},{"date":"2023-01-20","close":9348.3555},{"date":"2023-01-25","close":9102.0859},{"date":"2023-01-26","close":9102.0859},{"date":"2023-01-27","close":9033.1318},{"date":"2023-01-30","close":9042.9824},{"date":"2023-01-31","close":9082.3848},{"date":"2023-02-01","close":9161.1904},{"date":"2023-02-02","close":9289.251},{"date":"2023-02-03","close":9082.3848},{"date":"2023-02-06","close":9023.2803},{"date":"2023-02-07","close":8786.8623},{"date":"2023-02-08","close":8806.5645},{"date":"2023-02-09","close":8816.415},{"date":"2023-02-10","close":8845.9668},{"date":"2023-02-13","close":8698.2061},{"date":"2023-02-14","close":8836.1162},{"date":"2023-02-15","close":8777.0117},{"date":"2023-02-16","close":8777.0117},{"date":"2023-02-17","close":8688.3555},{"date":"2023-02-20","close":8658.8037},{"date":"2023-02-21","close":8708.0566},{"date":"2023-02-22","close":8698.2061},{"date":"2023-02-23","close":8698.2061},{"date":"2023-02-24","close":8806.5645},{"date":"2023-02-27","close":8668.6533},{"date":"2023-02-28","close":8678.5039},{"date":"2023-03-02","close":8648.9521},{"date":"2023-03-03","close":8648.9521},{"date":"2023-03-06","close":8845.9668},{"date":"2023-03-07","close":8747.46},{"date":"2023-03-08","close":8658.8037},{"date":"2023-03-09","close":8796.7139},{"date":"2023-03-10","close":8688.3555},{"date":"2023-03-13","close":8540.5947},{"date":"2023-03-14","close":8254.9229},{"date":"2023-03-15","close":8245.0713},{"date":"2023-03-16","close":8156.415},{"date":"2023-03-17","close":8442.0869},{"date":"2023-03-20","close":8412.5342},{"date":"2023-03-21","close":8225.3711},{"date":"2023-03-22","close":8235.2207},{"date":"2023-03-23","close":8195.8184},{"date":"2023-03-24","close":8392.834},{"date":"2023-03-27","close":8619.3994},{"date":"2023-03-28","close":8382.9824},{"date":"2023-03-29","close":8363.2803},{"date":"2023-03-30","close":8343.5791},{"date":"2023-03-31","close":8599.6992},{"date":"2023-04-03","close":8520.8926},{"date":"2023-04-04","close":8373.1318},{"date":"2023-04-05","close":8422.3857},{"date":"2023-04-06","close":8353.4297},{"date":"2023-04-07","close":8274.624},{"date":"2023-04-10","close":8254.9229},{"date":"2023-04-11","close":8264.7734},{"date":"2023-04-12","close":8343.5791},{"date":"2023-04-13","close":8323.8779},{"date":"2023-04-14","close":8323.8779},{"date":"2023-04-17","close":8225.3711},{"date":"2023-04-18","close":8225.3711},{"date":"2023-04-19","close":8254.9229},{"date":"2023-04-20","close":7939.6992},{"date":"2023-04-21","close":7979.1016},{"date":"2023-04-24","close":8195.8184},{"date":"2023-04-25","close":8018.5049},{"date":"2023-04-26","close":7900.2959},{"date":"2023-04-27","close":7900.2959},{"date":"2023-04-28","close":7851.042},{"date":"2023-05-02","close":7919.9971},{"date":"2023-05-03","close":8757.3105},{"date":"2023-05-04","close":7979.1016},{"date":"2023-05-08","close":7801.7886},{"date":"2023-05-09","close":7703.2808},{"date":"2023-05-10","close":7791.9375},{"date":"2023-05-11","close":7594.9229},{"date":"2023-05-12","close":7525.9678},{"date":"2023-05-15","close":7486.5645},{"date":"2023-05-16","close":7713.1318},{"date":"2023-05-17","close":7713.1318},{"date":"2023-05-18","close":7634.3257},{"date":"2023-05-19","close":7683.5796},{"date":"2023-05-22","close":7663.8779},{"date":"2023-05-23","close":7634.3257},{"date":"2023-05-24","close":7565.3711},{"date":"2023-05-25","close":7466.8633},{"date":"2023-05-26","close":7476.7139},{"date":"2023-05-30","close":7466.8633},{"date":"2023-05-31","close":7614.6245},{"date":"2023-06-01","close":7742.6841},{"date":"2023-06-02","close":7703.2808},{"date":"2023-06-05","close":7654.0273},{"date":"2023-06-07","close":8392.834},{"date":"2023-06-08","close":8422.3857},{"date":"2023-06-09","close":8314.0273},{"date":"2023-06-12","close":8176.1167},{"date":"2023-06-13","close":8501.1914},{"date":"2023-06-14","close":8254.9229},{"date":"2023-06-15","close":7900.2959},{"date":"2023-06-16","close":8057.9077},{"date":"2023-06-19","close":7939.6992},{"date":"2023-06-20","close":7782.0874},{"date":"2023-06-21","close":7791.9375},{"date":"2023-06-22","close":7860.8931},{"date":"2023-06-23","close":7831.3408},{"date":"2023-06-26","close":7693.4302},{"date":"2023-06-27","close":7693.4302},{"date":"2023-06-28","close":7742.6841},{"date":"2023-06-29","close":7722.9829},{"date":"2023-06-30","close":7801.7886},{"date":"2023-07-03","close":7959.4004},{"date":"2023-07-04","close":8057.9077},{"date":"2023-07-05","close":7969.2515},{"date":"2023-07-06","close":7762.3853},{"date":"2023-07-07","close":7762.3853},{"date":"2023-07-10","close":7762.3853},{"date":"2023-07-11","close":7821.4897},{"date":"2023-07-12","close":7585.0723},{"date":"2023-07-13","close":7535.8188},{"date":"2023-07-14","close":7525.9678},{"date":"2023-07-17","close":7348.6548},{"date":"2023-07-18","close":7397.9082},{"date":"2023-07-19","close":7545.6689},{"date":"2023-07-20","close":7417.6094},{"date":"2023-07-21","close":7043.2812},{"date":"2023-07-24","close":6836.4155},{"date":"2023-07-25","close":6599.9976},{"date":"2023-07-26","close":6511.3408},{"date":"2023-07-27","close":6334.0278},{"date":"2023-07-28","close":6353.729},{"date":"2023-07-31","close":6137.0127},{"date":"2023-08-01","close":6402.9829},{"date":"2023-08-02","close":6304.4756},{"date":"2023-08-03","close":6265.0723},{"date":"2023-08-04","close":6087.7593},{"date":"2023-08-07","close":6176.416},{"date":"2023-08-08","close":5920.2964},{"date":"2023-08-09","close":5910.4458},{"date":"2023-08-10","close":6028.6548},{"date":"2023-08-11","close":6008.9531},{"date":"2023-08-14","close":5880.894},{"date":"2023-08-16","close":5811.9385},{"date":"2023-08-17","close":5989.252},{"date":"2023-08-18","close":5880.894},{"date":"2023-08-21","close":5831.6396},{"date":"2023-08-22","close":5693.7295},{"date":"2023-08-23","close":5506.5654},{"date":"2023-08-24","close":5516.416},{"date":"2023-08-25","close":5516.416},{"date":"2023-08-28","close":5408.0581},{"date":"2023-08-29","close":5496.7148},{"date":"2023-08-30","close":5664.1772},{"date":"2023-08-31","close":5634.625},{"date":"2023-09-01","close":5713.4312},{"date":"2023-09-04","close":5506.5654},{"date":"2023-09-05","close":5565.6699},{"date":"2023-09-06","close":5654.3267},{"date":"2023-09-07","close":5565.6699},{"date":"2023-09-08","close":5664.1772},{"date":"2023-09-11","close":5447.4604},{"date":"2023-09-12","close":5417.9087},{"date":"2023-09-13","close":5683.8789},{"date":"2023-09-14","close":5605.0728},{"date":"2023-09-15","close":5664.1772},{"date":"2023-09-18","close":5752.834},{"date":"2023-09-19","close":5693.7295},{"date":"2023-09-20","close":5703.5801},{"date":"2023-09-21","close":5949.8486},{"date":"2023-09-22","close":5693.7295},{"date":"2023-09-25","close":5496.7148},{"date":"2023-09-26","close":5467.1626},{"date":"2023-09-27","close":5437.6104},{"date":"2023-10-04","close":5142.0879},{"date":"2023-10-05","close":5004.1777},{"date":"2023-10-06","close":5004.1777},{"date":"2023-10-10","close":5851.3413},{"date":"2023-10-11","close":5575.5205},{"date":"2023-10-12","close":5211.043},{"date":"2023-10-13","close":5142.0879},{"date":"2023-10-16","close":4994.3267},{"date":"2023-10-17","close":4974.6255},{"date":"2023-10-18","close":4792.3867},{"date":"2023-10-19","close":4595.3716},{"date":"2023-10-20","close":4679.103},{"date":"2023-10-23","close":4285.0732},{"date":"2023-10-24","close":4186.5659},{"date":"2023-10-25","close":4285.0732},{"date":"2023-10-26","close":4073.2822},{"date":"2023-10-27","close":4048.6555},{"date":"2023-10-30","close":4038.8047},{"date":"2023-10-31","close":4053.5808},{"date":"2023-11-01","close":4009.2524},{"date":"2023-11-02","close":4063.4316},{"date":"2023-11-03","close":4216.1182},{"date":"2023-11-06","close":4329.4019},{"date":"2023-11-07","close":4309.6997},{"date":"2023-11-08","close":4304.7749},{"date":"2023-11-09","close":4442.6851},{"date":"2023-11-10","close":4368.8042},{"date":"2023-11-13","close":4329.4019},{"date":"2023-11-14","close":4462.3867},{"date":"2023-11-15","close":4669.252},{"date":"2023-11-16","close":4610.1475},{"date":"2023-11-17","close":4600.2974},{"date":"2023-11-20","close":4619.9985},{"date":"2023-11-21","close":4580.5952},{"date":"2023-11-22","close":4772.6851},{"date":"2023-11-23","close":4752.9834},{"date":"2023-11-24","close":4748.0581},{"date":"2023-11-27","close":4713.5806},{"date":"2023-11-28","close":4787.4614},{"date":"2023-11-29","close":4777.6104},{"date":"2023-11-30","close":4748.0581},{"date":"2023-12-01","close":4748.0581},{"date":"2023-12-04","close":4619.9985},{"date":"2023-12-05","close":4674.1777},{"date":"2023-12-06","close":4605.2222},{"date":"2023-12-07","close":4639.6997},{"date":"2023-12-08","close":4684.0283},{"date":"2023-12-11","close":4684.0283},{"date":"2023-12-12","close":4629.8496},{"date":"2023-12-13","close":4580.5952},{"date":"2023-12-14","close":4531.3418},{"date":"2023-12-15","close":4506.7148},{"date":"2023-12-18","close":4506.7148},{"date":"2023-12-19","close":4472.2373},{"date":"2023-12-20","close":4472.2373},{"date":"2023-12-21","close":4462.3867},{"date":"2023-12-22","close":4654.4761},{"date":"2023-12-26","close":4674.1777},{"date":"2023-12-27","close":4703.918},{"date":"2023-12-28","close":4832.7925},{"date":"2024-01-02","close":4748.5283},{"date":"2024-01-03","close":4728.7012},{"date":"2024-01-04","close":4664.2642},{"date":"2024-01-05","close":4694.0044},{"date":"2024-01-08","close":4748.5283},{"date":"2024-01-09","close":4837.749},{"date":"2024-01-10","close":4877.4028},{"date":"2024-01-11","close":5085.5845},{"date":"2024-01-12","close":4986.4502},{"date":"2024-01-15","close":5006.2773},{"date":"2024-01-16","close":4817.9224},{"date":"2024-01-17","close":4798.0952},{"date":"2024-01-18","close":4941.8398},{"date":"2024-01-19","close":4966.6235},{"date":"2024-01-22","close":4951.7534},{"date":"2024-01-23","close":5135.1514},{"date":"2024-01-24","close":5065.7578},{"date":"2024-01-25","close":4926.9697},{"date":"2024-01-26","close":4872.4458},{"date":"2024-01-29","close":4832.7925},{"date":"2024-01-30","close":4857.5757},{"date":"2024-01-31","close":4812.9653},{"date":"2024-02-01","close":4753.4849},{"date":"2024-02-02","close":4530.4331},{"date":"2024-02-05","close":4411.4722},{"date":"2024-02-06","close":4411.4722},{"date":"2024-02-07","close":4426.3423},{"date":"2024-02-08","close":4421.3853},{"date":"2024-02-13","close":4555.2163},{"date":"2024-02-14","close":4470.9526},{"date":"2024-02-15","close":4317.2944},{"date":"2024-02-16","close":4475.9092},{"date":"2024-02-19","close":4500.6929},{"date":"2024-02-20","close":4441.2124},{"date":"2024-02-21","close":4431.2988},{"date":"2024-02-22","close":4287.5542},{"date":"2024-02-23","close":4312.3379},{"date":"2024-02-26","close":4307.3809},{"date":"2024-02-27","close":4178.5063},{"date":"2024-02-28","close":4252.8574},{"date":"2024-02-29","close":4252.8574},{"date":"2024-03-04","close":4510.606},{"date":"2024-03-05","close":4520.5195},{"date":"2024-03-06","close":4520.5195},{"date":"2024-03-07","close":4391.645},{"date":"2024-03-08","close":4599.8271},{"date":"2024-03-11","close":4555.2163},{"date":"2024-03-12","close":4555.2163},{"date":"2024-03-13","close":4604.7837},{"date":"2024-03-14","close":4560.1733},{"date":"2024-03-15","close":4748.5283},{"date":"2024-03-18","close":4718.7881},{"date":"2024-03-19","close":4793.1387},{"date":"2024-03-20","close":4907.1431},{"date":"2024-03-21","close":4882.3594},{"date":"2024-03-22","close":4877.4028},{"date":"2024-03-25","close":4882.3594},{"date":"2024-03-26","close":4882.3594},{"date":"2024-03-27","close":4946.7964},{"date":"2024-03-28","close":4718.7881},{"date":"2024-03-29","close":4713.8311},{"date":"2024-04-01","close":4703.918},{"date":"2024-04-02","close":4723.7446},{"date":"2024-04-03","close":4723.7446},{"date":"2024-04-04","close":4798.0952},{"date":"2024-04-05","close":4758.4414},{"date":"2024-04-08","close":4649.394},{"date":"2024-04-09","close":4857.5757},{"date":"2024-04-11","close":4862.5327},{"date":"2024-04-12","close":4966.6235},{"date":"2024-04-15","close":4847.6626},{"date":"2024-04-16","close":4857.5757},{"date":"2024-04-17","close":4783.2251},{"date":"2024-04-18","close":4480.8657},{"date":"2024-04-19","close":4545.3032},{"date":"2024-04-22","close":4431.2988},{"date":"2024-04-23","close":4456.0825},{"date":"2024-04-24","close":4312.3379},{"date":"2024-04-25","close":3905.8875},{"date":"2024-04-26","close":4029.8052},{"date":"2024-04-29","close":4044.6753},{"date":"2024-04-30","close":4064.5022},{"date":"2024-05-02","close":4029.8052},{"date":"2024-05-03","close":4193.3765},{"date":"2024-05-07","close":4203.29},{"date":"2024-05-08","close":4084.3291},{"date":"2024-05-09","close":4094.2424},{"date":"2024-05-10","close":4089.2859},{"date":"2024-05-13","close":4114.0693},{"date":"2024-05-14","close":4163.6362},{"date":"2024-05-16","close":4242.9438},{"date":"2024-05-17","close":4262.7705},{"date":"2024-05-20","close":4233.0303},{"date":"2024-05-21","close":4213.2036},{"date":"2024-05-22","close":4114.0693},{"date":"2024-05-23","close":4109.1128},{"date":"2024-05-24","close":4104.1558},{"date":"2024-05-27","close":4143.8096},{"date":"2024-05-28","close":4411.4722},{"date":"2024-05-29","close":4475.9092},{"date":"2024-05-30","close":4406.5151},{"date":"2024-05-31","close":4451.1255},{"date":"2024-06-03","close":4446.1689},{"date":"2024-06-04","close":4470.9526},{"date":"2024-06-05","close":4411.4722},{"date":"2024-06-07","close":4406.5151},{"date":"2024-06-10","close":4421.3853},{"date":"2024-06-11","close":4351.9912},{"date":"2024-06-12","close":4322.251},{"date":"2024-06-13","close":4252.8574},{"date":"2024-06-14","close":4114.0693},{"date":"2024-06-17","close":4307.3809},{"date":"2024-06-18","close":4208.2466},{"date":"2024-06-19","close":4024.8486},{"date":"2024-06-20","close":4029.8052},{"date":"2024-06-21","close":4019.8918},{"date":"2024-06-24","close":4014.9351},{"date":"2024-06-25","close":4034.762},{"date":"2024-06-26","close":4034.762},{"date":"2024-06-27","close":4029.8052},{"date":"2024-06-28","close":4133.896},{"date":"2024-07-01","close":4104.1558},{"date":"2024-07-02","close":4039.7188},{"date":"2024-07-03","close":4039.7188},{"date":"2024-07-04","close":4019.8918},{"date":"2024-07-05","close":4014.9351},{"date":"2024-07-08","close":4203.29},{"date":"2024-07-09","close":4218.1602},{"date":"2024-07-10","close":4237.9873},{"date":"2024-07-11","close":4242.9438},{"date":"2024-07-12","close":4252.8574},{"date":"2024-07-15","close":4332.1646},{"date":"2024-07-16","close":4247.9004},{"date":"2024-07-17","close":4158.6797},{"date":"2024-07-18","close":4153.7231},{"date":"2024-07-19","close":4158.6797},{"date":"2024-07-22","close":4133.896},{"date":"2024-07-23","close":4064.5022},{"date":"2024-07-24","close":4069.459},{"date":"2024-07-25","close":4014.9351},{"date":"2024-07-26","close":4034.762},{"date":"2024-07-29","close":4034.762},{"date":"2024-07-30","close":4019.8918},{"date":"2024-07-31","close":4039.7188},{"date":"2024-08-01","close":4163.6362},{"date":"2024-08-02","close":4114.0693},{"date":"2024-08-05","close":3965.3679},{"date":"2024-08-06","close":3990.1516},{"date":"2024-08-07","close":3935.6277},{"date":"2024-08-08","close":3816.6667},{"date":"2024-08-09","close":3905.8875},{"date":"2024-08-12","close":4005.0217},{"date":"2024-08-13","close":4049.6321},{"date":"2024-08-14","close":4203.29},{"date":"2024-08-16","close":4337.1211},{"date":"2024-08-19","close":4183.4634},{"date":"2024-08-20","close":4143.8096},{"date":"2024-08-21","close":4054.5889},{"date":"2024-08-22","close":3965.3679},{"date":"2024-08-23","close":4163.6362},{"date":"2024-08-26","close":4213.2036},{"date":"2024-08-27","close":4351.9912},{"date":"2024-08-28","close":4441.2124},{"date":"2024-08-29","close":4649.394},{"date":"2024-08-30","close":4649.394},{"date":"2024-09-02","close":4183.4634},{"date":"2024-09-03","close":4183.4634},{"date":"2024-09-04","close":4114.0693},{"date":"2024-09-05","close":4114.0693},{"date":"2024-09-06","close":4203.29},{"date":"2024-09-09","close":4094.2424},{"date":"2024-09-10","close":3985.1948},{"date":"2024-09-11","close":3970.3247},{"date":"2024-09-12","close":4000.0649},{"date":"2024-09-13","close":3975.2815},{"date":"2024-09-19","close":4049.6321},{"date":"2024-09-20","close":3955.4546},{"date":"2024-09-23","close":3975.2815},{"date":"2024-09-24","close":4024.8486},{"date":"2024-09-25","close":4039.7188},{"date":"2024-09-26","close":4039.7188},{"date":"2024-09-27","close":4014.9351},{"date":"2024-09-30","close":3995.1084},{"date":"2024-10-02","close":3995.1084},{"date":"2024-10-04","close":3965.3679},{"date":"2024-10-07","close":3965.3679},{"date":"2024-10-08","close":3955.4546},{"date":"2024-10-10","close":5135.1514},{"date":"2024-10-11","close":4495.7358},{"date":"2024-10-14","close":4312.3379},{"date":"2024-10-15","close":4515.563},{"date":"2024-10-16","close":4208.2466},{"date":"2024-10-17","close":4262.7705},{"date":"2024-10-18","close":4089.2859},{"date":"2024-10-21","close":4014.9351},{"date":"2024-10-22","close":3965.3679},{"date":"2024-10-23","close":4104.1558},{"date":"2024-10-24","close":3970.3247},{"date":"2024-10-25","close":3995.1084},{"date":"2024-10-28","close":4044.6753},{"date":"2024-10-29","close":4000.0649},{"date":"2024-10-30","close":4014.9351},{"date":"2024-10-31","close":3990.1516},{"date":"2024-11-01","close":3990.1516},{"date":"2024-11-04","close":4014.9351},{"date":"2024-11-05","close":4104.1558},{"date":"2024-11-06","close":4114.0693},{"date":"2024-11-07","close":4079.3723},{"date":"2024-11-08","close":4173.5498},{"date":"2024-11-11","close":4024.8486},{"date":"2024-11-12","close":3876.1472},{"date":"2024-11-13","close":3781.9697},{"date":"2024-11-14","close":3772.0564},{"date":"2024-11-15","close":3777.0129},{"date":"2024-11-18","close":3742.3162},{"date":"2024-11-19","close":3742.3162},{"date":"2024-11-20","close":3821.6235},{"date":"2024-11-21","close":4128.9395},{"date":"2024-11-22","close":4074.4158},{"date":"2024-11-25","close":4148.7661},{"date":"2024-11-26","close":4198.3335},{"date":"2024-11-27","close":4119.0259},{"date":"2024-11-28","close":3985.1948},{"date":"2024-11-29","close":3891.0173},{"date":"2024-12-02","close":3856.3203},{"date":"2024-12-03","close":3821.6235},{"date":"2024-12-04","close":3796.8398},{"date":"2024-12-05","close":3772.0564},{"date":"2024-12-06","close":3672.9221},{"date":"2024-12-09","close":3415.1733},{"date":"2024-12-10","close":3568.8313},{"date":"2024-12-11","close":3588.658},{"date":"2024-12-12","close":3687.7922},{"date":"2024-12-13","close":3727.446},{"date":"2024-12-16","close":3702.6624},{"date":"2024-12-17","close":3633.2686},{"date":"2024-12-18","close":3563.8745},{"date":"2024-12-19","close":3563.8745},{"date":"2024-12-20","close":3464.7402},{"date":"2024-12-23","close":3534.1343},{"date":"2024-12-24","close":3494.4805},{"date":"2024-12-26","close":3435.0},{"date":"2024-12-27","close":3430.0},{"date":"2024-12-30","close":3460.0},{"date":"2025-01-02","close":3545.0},{"date":"2025-01-03","close":3560.0},{"date":"2025-01-06","close":3575.0},{"date":"2025-01-07","close":3600.0},{"date":"2025-01-08","close":3710.0},{"date":"2025-01-09","close":3720.0},{"date":"2025-01-10","close":3695.0},{"date":"2025-01-13","close":3705.0},{"date":"2025-01-14","close":3850.0},{"date":"2025-01-15","close":3845.0},{"date":"2025-01-16","close":3880.0},{"date":"2025-01-17","close":4475.0},{"date":"2025-01-20","close":4515.0},{"date":"2025-01-21","close":4610.0},{"date":"2025-01-22","close":4595.0},{"date":"2025-01-23","close":4600.0},{"date":"2025-01-24","close":4515.0},{"date":"2025-01-31","close":4570.0},{"date":"2025-02-03","close":4600.0},{"date":"2025-02-04","close":4630.0},{"date":"2025-02-05","close":4650.0},{"date":"2025-02-06","close":5140.0},{"date":"2025-02-07","close":4960.0},{"date":"2025-02-10","close":5090.0},{"date":"2025-02-11","close":5100.0},{"date":"2025-02-12","close":5160.0},{"date":"2025-02-13","close":5230.0},{"date":"2025-02-14","close":5380.0},{"date":"2025-02-17","close":5490.0},{"date":"2025-02-18","close":5470.0},{"date":"2025-02-19","close":5410.0},{"date":"2025-02-20","close":5700.0},{"date":"2025-02-21","close":6800.0},{"date":"2025-02-24","close":6800.0},{"date":"2025-02-25","close":6870.0},{"date":"2025-02-26","close":6860.0},{"date":"2025-02-27","close":6680.0},{"date":"2025-02-28","close":6580.0},{"date":"2025-03-04","close":7080.0},{"date":"2025-03-05","close":7220.0},{"date":"2025-03-06","close":7730.0},{"date":"2025-03-07","close":7780.0},{"date":"2025-03-10","close":8410.0},{"date":"2025-03-11","close":8750.0},{"date":"2025-03-12","close":8740.0},{"date":"2025-03-13","close":7990.0},{"date":"2025-03-14","close":8050.0},{"date":"2025-03-17","close":8200.0},{"date":"2025-03-18","close":8270.0},{"date":"2025-03-19","close":8240.0},{"date":"2025-03-20","close":8510.0},{"date":"2025-03-21","close":8100.0},{"date":"2025-03-24","close":7900.0},{"date":"2025-03-25","close":9280.0},{"date":"2025-03-26","close":7830.0},{"date":"2025-03-27","close":8000.0},{"date":"2025-03-28","close":8290.0},{"date":"2025-03-31","close":6560.0},{"date":"2025-04-01","close":6640.0},{"date":"2025-04-02","close":6280.0},{"date":"2025-04-03","close":6590.0},{"date":"2025-04-04","close":6500.0},{"date":"2025-04-07","close":6460.0},{"date":"2025-04-08","close":6350.0},{"date":"2025-04-09","close":6380.0},{"date":"2025-04-10","close":7400.0},{"date":"2025-04-11","close":8100.0},{"date":"2025-04-14","close":8180.0},{"date":"2025-04-15","close":7800.0},{"date":"2025-04-16","close":8840.0},{"date":"2025-04-17","close":8680.0},{"date":"2025-04-18","close":8430.0},{"date":"2025-04-21","close":8480.0},{"date":"2025-04-22","close":8330.0},{"date":"2025-04-23","close":8030.0},{"date":"2025-04-24","close":7790.0},{"date":"2025-04-25","close":7580.0},{"date":"2025-04-28","close":7580.0},{"date":"2025-04-29","close":7950.0},{"date":"2025-04-30","close":7420.0},{"date":"2025-05-02","close":7290.0},{"date":"2025-05-07","close":7160.0},{"date":"2025-05-08","close":7580.0},{"date":"2025-05-09","close":7580.0},{"date":"2025-05-12","close":7250.0},{"date":"2025-05-13","close":7280.0},{"date":"2025-05-14","close":7450.0},{"date":"2025-05-15","close":7300.0},{"date":"2025-05-16","close":7370.0},{"date":"2025-05-19","close":7200.0},{"date":"2025-05-20","close":7060.0},{"date":"2025-05-21","close":7290.0},{"date":"2025-05-22","close":7220.0},{"date":"2025-05-23","close":7040.0},{"date":"2025-05-26","close":6960.0},{"date":"2025-05-27","close":6940.0},{"date":"2025-05-28","close":6940.0},{"date":"2025-05-29","close":7070.0},{"date":"2025-05-30","close":7020.0},{"date":"2025-06-02","close":7180.0},{"date":"2025-06-04","close":7350.0},{"date":"2025-06-05","close":7270.0},{"date":"2025-06-09","close":7930.0},{"date":"2025-06-10","close":7630.0},{"date":"2025-06-11","close":7650.0},{"date":"2025-06-12","close":7560.0},{"date":"2025-06-13","close":7670.0},{"date":"2025-06-16","close":8070.0},{"date":"2025-06-17","close":7890.0},{"date":"2025-06-18","close":7860.0},{"date":"2025-06-19","close":7950.0},{"date":"2025-06-20","close":7710.0},{"date":"2025-06-23","close":7190.0},{"date":"2025-06-24","close":7220.0},{"date":"2025-06-25","close":7470.0},{"date":"2025-06-26","close":7900.0},{"date":"2025-06-27","close":7840.0},{"date":"2025-06-30","close":7800.0},{"date":"2025-07-01","close":7370.0},{"date":"2025-07-02","close":7450.0},{"date":"2025-07-03","close":7400.0},{"date":"2025-07-04","close":7310.0},{"date":"2025-07-07","close":7250.0},{"date":"2025-07-08","close":7120.0},{"date":"2025-07-09","close":7130.0},{"date":"2025-07-10","close":7280.0},{"date":"2025-07-11","close":7190.0},{"date":"2025-07-14","close":7250.0},{"date":"2025-07-15","close":7240.0},{"date":"2025-07-16","close":7200.0},{"date":"2025-07-17","close":7020.0},{"date":"2025-07-18","close":7090.0},{"date":"2025-07-21","close":7030.0},{"date":"2025-07-22","close":7470.0},{"date":"2025-07-23","close":7480.0},{"date":"2025-07-24","close":7100.0},{"date":"2025-07-25","close":7080.0},{"date":"2025-07-28","close":7080.0},{"date":"2025-07-29","close":6950.0},{"date":"2025-07-30","close":6750.0},{"date":"2025-07-31","close":6390.0},{"date":"2025-08-01","close":6370.0},{"date":"2025-08-04","close":6700.0},{"date":"2025-08-05","close":6580.0},{"date":"2025-08-06","close":6350.0},{"date":"2025-08-07","close":5860.0},{"date":"2025-08-08","close":7270.0},{"date":"2025-08-11","close":7200.0},{"date":"2025-08-12","close":7260.0},{"date":"2025-08-13","close":7390.0},{"date":"2025-08-14","close":7290.0},{"date":"2025-08-18","close":7290.0},{"date":"2025-08-19","close":7250.0},{"date":"2025-08-20","close":7230.0},{"date":"2025-08-21","close":6980.0},{"date":"2025-08-22","close":6970.0},{"date":"2025-08-25","close":7050.0},{"date":"2025-08-26","close":7250.0},{"date":"2025-08-27","close":7140.0},{"date":"2025-08-28","close":6900.0},{"date":"2025-08-29","close":6650.0},{"date":"2025-09-01","close":6620.0},{"date":"2025-09-02","close":6770.0},{"date":"2025-09-03","close":6760.0},{"date":"2025-09-04","close":6670.0},{"date":"2025-09-05","close":6640.0},{"date":"2025-09-08","close":6400.0},{"date":"2025-09-09","close":6390.0},{"date":"2025-09-10","close":6190.0},{"date":"2025-09-11","close":6220.0},{"date":"2025-09-12","close":6230.0},{"date":"2025-09-15","close":7210.0},{"date":"2025-09-16","close":7320.0},{"date":"2025-09-17","close":7960.0},{"date":"2025-09-18","close":7840.0},{"date":"2025-09-19","close":8610.0},{"date":"2025-09-22","close":7980.0},{"date":"2025-09-23","close":6930.0},{"date":"2025-09-24","close":6890.0},{"date":"2025-09-25","close":6840.0},{"date":"2025-09-26","close":6840.0},{"date":"2025-09-29","close":6780.0},{"date":"2025-09-30","close":6830.0},{"date":"2025-10-01","close":6690.0},{"date":"2025-10-02","close":6770.0},{"date":"2025-10-10","close":6920.0},{"date":"2025-10-13","close":7010.0},{"date":"2025-10-14","close":6950.0},{"date":"2025-10-15","close":6840.0},{"date":"2025-10-16","close":6760.0},{"date":"2025-10-17","close":6620.0},{"date":"2025-10-20","close":6930.0},{"date":"2025-10-21","close":6910.0},{"date":"2025-10-22","close":6800.0},{"date":"2025-10-23","close":6730.0},{"date":"2025-10-24","close":6750.0},{"date":"2025-10-27","close":6600.0},{"date":"2025-10-28","close":6560.0},{"date":"2025-10-29","close":6600.0},{"date":"2025-10-30","close":6560.0},{"date":"2025-10-31","close":6450.0},{"date":"2025-11-03","close":6180.0},{"date":"2025-11-04","close":6160.0},{"date":"2025-11-05","close":6300.0},{"date":"2025-11-06","close":6000.0},{"date":"2025-11-07","close":7080.0},{"date":"2025-11-10","close":6830.0},{"date":"2025-11-11","close":6750.0},{"date":"2025-11-12","close":6870.0},{"date":"2025-11-13","close":6740.0},{"date":"2025-11-14","close":6620.0},{"date":"2025-11-17","close":6540.0},{"date":"2025-11-18","close":6440.0},{"date":"2025-11-19","close":6300.0},{"date":"2025-11-20","close":6400.0},{"date":"2025-11-21","close":6080.0},{"date":"2025-11-24","close":5800.0},{"date":"2025-11-25","close":5630.0},{"date":"2025-11-26","close":5630.0},{"date":"2025-11-27","close":5470.0},{"date":"2025-11-28","close":5640.0},{"date":"2025-12-01","close":5610.0},{"date":"2025-12-02","close":5780.0},{"date":"2025-12-03","close":5620.0},{"date":"2025-12-04","close":5970.0},{"date":"2025-12-05","close":5900.0},{"date":"2025-12-08","close":5570.0},{"date":"2025-12-09","close":5780.0},{"date":"2025-12-10","close":5720.0},{"date":"2025-12-11","close":5600.0},{"date":"2025-12-12","close":5650.0},{"date":"2025-12-15","close":5240.0},{"date":"2025-12-16","close":4370.0},{"date":"2025-12-17","close":4100.0},{"date":"2025-12-18","close":4190.0},{"date":"2025-12-19","close":4215.0},{"date":"2025-12-22","close":3990.0},{"date":"2025-12-23","close":3945.0},{"date":"2025-12-24","close":3680.0},{"date":"2025-12-26","close":3535.0},{"date":"2025-12-29","close":3290.0},{"date":"2025-12-30","close":3170.0},{"date":"2026-01-02","close":3275.0},{"date":"2026-01-05","close":3260.0},{"date":"2026-01-06","close":3260.0},{"date":"2026-01-07","close":3260.0},{"date":"2026-01-08","close":3285.0},{"date":"2026-01-09","close":3325.0},{"date":"2026-01-12","close":3460.0},{"date":"2026-01-13","close":3325.0},{"date":"2026-01-14","close":3270.0},{"date":"2026-01-15","close":3150.0},{"date":"2026-01-16","close":3270.0},{"date":"2026-01-19","close":3185.0},{"date":"2026-01-20","close":3225.0},{"date":"2026-01-21","close":3110.0},{"date":"2026-01-22","close":3170.0},{"date":"2026-01-23","close":3120.0},{"date":"2026-01-26","close":3195.0},{"date":"2026-01-27","close":3300.0},{"date":"2026-01-28","close":3400.0},{"date":"2026-01-29","close":3460.0},{"date":"2026-01-30","close":3275.0},{"date":"2026-02-02","close":3250.0},{"date":"2026-02-03","close":3275.0},{"date":"2026-02-04","close":3160.0},{"date":"2026-02-05","close":3220.0},{"date":"2026-02-06","close":3090.0},{"date":"2026-02-09","close":2910.0},{"date":"2026-02-10","close":2850.0},{"date":"2026-02-11","close":2920.0},{"date":"2026-02-12","close":3005.0},{"date":"2026-02-13","close":3040.0},{"date":"2026-02-19","close":2970.0},{"date":"2026-02-20","close":2830.0},{"date":"2026-02-23","close":2695.0},{"date":"2026-02-24","close":2645.0},{"date":"2026-02-25","close":2600.0},{"date":"2026-02-26","close":2545.0},{"date":"2026-02-27","close":2550.0},{"date":"2026-03-03","close":2510.0},{"date":"2026-03-04","close":2420.0},{"date":"2026-03-05","close":2625.0},{"date":"2026-03-06","close":2700.0},{"date":"2026-03-09","close":2560.0},{"date":"2026-03-10","close":2680.0},{"date":"2026-03-11","close":3045.0},{"date":"2026-03-12","close":3045.0},{"date":"2026-03-13","close":3700.0},{"date":"2026-03-16","close":3435.0},{"date":"2026-03-17","close":3215.0},{"date":"2026-03-18","close":3065.0},{"date":"2026-03-19","close":3245.0},{"date":"2026-03-20","close":3200.0},{"date":"2026-03-23","close":3080.0},{"date":"2026-03-24","close":3460.0},{"date":"2026-03-25","close":3460.0},{"date":"2026-03-26","close":3310.0},{"date":"2026-03-27","close":3390.0},{"date":"2026-03-30","close":3330.0},{"date":"2026-03-31","close":3265.0},{"date":"2026-04-01","close":4240.0},{"date":"2026-04-02","close":4200.0},{"date":"2026-04-03","close":4190.0},{"date":"2026-04-06","close":3900.0},{"date":"2026-04-07","close":3550.0},{"date":"2026-04-08","close":3535.0},{"date":"2026-04-09","close":3500.0},{"date":"2026-04-10","close":3970.0},{"date":"2026-04-13","close":5160.0},{"date":"2026-04-14","close":4985.0},{"date":"2026-04-15","close":4605.0},{"date":"2026-04-16","close":4190.0},{"date":"2026-04-17","close":4315.0},{"date":"2026-04-20","close":4550.0},{"date":"2026-04-21","close":4145.0},{"date":"2026-04-22","close":4210.0},{"date":"2026-04-23","close":4185.0},{"date":"2026-04-24","close":4250.0},{"date":"2026-04-27","close":4395.0},{"date":"2026-04-28","close":4150.0},{"date":"2026-04-29","close":3860.0},{"date":"2026-04-30","close":3705.0},{"date":"2026-05-04","close":3700.0},{"date":"2026-05-06","close":3485.0},{"date":"2026-05-07","close":3280.0},{"date":"2026-05-08","close":3380.0},{"date":"2026-05-11","close":3280.0},{"date":"2026-05-12","close":3180.0},{"date":"2026-05-13","close":3095.0},{"date":"2026-05-14","close":3030.0},{"date":"2026-05-15","close":2930.0},{"date":"2026-05-18","close":2985.0},{"date":"2026-05-19","close":2970.0},{"date":"2026-05-20","close":2995.0},{"date":"2026-05-21","close":3000.0},{"date":"2026-05-22","close":3095.0},{"date":"2026-05-26","close":3110.0},{"date":"2026-05-27","close":3090.0},{"date":"2026-05-28","close":3060.0},{"date":"2026-05-29","close":2995.0},{"date":"2026-06-01","close":2715.0},{"date":"2026-06-02","close":2660.0},{"date":"2026-06-04","close":2865.0},{"date":"2026-06-05","close":2795.0},{"date":"2026-06-08","close":2550.0},{"date":"2026-06-09","close":2535.0},{"date":"2026-06-10","close":2550.0},{"date":"2026-06-11","close":2760.0},{"date":"2026-06-12","close":2760.0},{"date":"2026-06-15","close":2730.0},{"date":"2026-06-16","close":2725.0},{"date":"2026-06-17","close":2785.0},{"date":"2026-06-18","close":2650.0},{"date":"2026-06-19","close":2685.0},{"date":"2026-06-22","close":2585.0},{"date":"2026-06-23","close":2505.0},{"date":"2026-06-24","close":2500.0},{"date":"2026-06-25","close":2485.0},{"date":"2026-06-26","close":2460.0},{"date":"2026-06-29","close":2435.0},{"date":"2026-06-30","close":2465.0},{"date":"2026-07-01","close":2440.0},{"date":"2026-07-02","close":2395.0},{"date":"2026-07-03","close":2390.0},{"date":"2026-07-06","close":2400.0},{"date":"2026-07-07","close":2330.0},{"date":"2026-07-08","close":2250.0},{"date":"2026-07-09","close":2255.0},{"date":"2026-07-10","close":2285.0},{"date":"2026-07-13","close":2250.0},{"date":"2026-07-14","close":2215.0},{"date":"2026-07-15","close":2215.0},{"date":"2026-07-16","close":2250.0},{"date":"2026-07-20","close":2175.0},{"date":"2026-07-21","close":2150.0},{"date":"2026-07-22","close":2130.0},{"date":"2026-07-23","close":2130.0},{"date":"2026-07-24","close":2110.0},{"date":"2026-07-27","close":2080.0},{"date":"2026-07-28","close":1960.0},{"date":"2026-07-29","close":1901.0},{"date":"2026-07-30","close":1819.0},{"date":"2026-07-31","close":1819.0},{"date":"2026-08-03","close":1821.0},{"date":"2026-08-04","close":1820.0},{"date":"2026-08-05","close":1851.0},{"date":"2026-08-06","close":1775.0},{"date":"2026-08-07","close":1876.0},{"date":"2026-08-10","close":2035.0},{"date":"2026-08-11","close":1990.0},{"date":"2026-08-12","close":1960.0},{"date":"2026-08-13","close":1698.0},{"date":"2026-08-14","close":1653.0},{"date":"2026-08-18","close":1428.0},{"date":"2026-08-19","close":1460.0},{"date":"2026-08-20","close":1400.0},{"date":"2026-08-21","close":1399.0},{"date":"2026-08-24","close":1389.0},{"date":"2026-08-25","close":1544.0},{"date":"2026-08-26","close":1566.0},{"date":"2026-08-27","close":1770.0},{"date":"2026-08-28","close":1661.0},{"date":"2026-08-31","close":1641.0},{"date":"2026-09-01","close":1799.0},{"date":"2026-09-02","close":1774.0},{"date":"2026-09-03","close":1760.0},{"date":"2026-09-04","close":1772.0},{"date":"2026-09-07","close":1798.0},{"date":"2026-09-08","close":1801.0},{"date":"2026-09-09","close":1858.0},{"date":"2026-09-10","close":1925.0},{"date":"2026-09-11","close":2025.0},{"date":"2026-09-14","close":2095.0},{"date":"2026-09-15","close":2075.0},{"date":"2026-09-16","close":2100.0},{"date":"2026-09-17","close":2150.0},{"date":"2026-09-18","close":2080.0},{"date":"2026-09-21","close":2050.0},{"date":"2026-09-22","close":2025.0},{"date":"2026-09-23","close":2020.0},{"date":"2026-09-28","close":2085.0},{"date":"2026-09-29","close":2005.0},{"date":"2026-09-30","close":2040.0},{"date":"2026-10-01","close":2030.0},{"date":"2026-10-02","close":1991.0},{"date":"2026-10-06","close":2040.0},{"date":"2026-10-07","close":2010.0},{"date":"2026-10-08","close":2125.0},{"date":"2026-10-12","close":2135.0},{"date":"2026-10-13","close":1999.0},{"date":"2026-10-14","close":1973.0},{"date":"2026-10-15","close":1997.0},{"date":"2026-10-16","close":1850.0},{"date":"2026-10-19","close":1925.0},{"date":"2026-10-20","close":1886.0},{"date":"2026-10-21","close":1968.0},{"date":"2026-10-22","close":1957.0},{"date":"2026-10-23","close":1894.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7326.0,"foreign_net":-7326.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":7856.0,"foreign_net":-7856.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-1431.0,"foreign_net":1431.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":185.0,"foreign_net":-185.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":13888.0,"foreign_net":-13888.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":7681.0,"foreign_net":-7681.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-2559.0,"foreign_net":2559.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":39071.0,"foreign_net":-39071.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":19214.0,"foreign_net":-19214.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-4835.0,"foreign_net":4835.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-2654.0,"foreign_net":2654.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-78417.0,"foreign_net":78417.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":6072.0,"foreign_net":-5628.0,"institution_net":-444.0},{"date":"2026-10-01","retail_net":-707.0,"foreign_net":263.0,"institution_net":444.0},{"date":"2026-09-30","retail_net":2542.0,"foreign_net":-2542.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":4616.0,"foreign_net":-4616.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-7430.0,"foreign_net":7430.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1820.0,"foreign_net":-1820.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2500.0,"foreign_net":-2500.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-2738.0,"foreign_net":2738.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":12109.0,"foreign_net":-12109.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-9617.0,"foreign_net":9617.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":13631.0,"foreign_net":-13631.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":3588.0,"foreign_net":-3357.0,"institution_net":-231.0},{"date":"2026-09-14","retail_net":-6385.0,"foreign_net":6154.0,"institution_net":231.0},{"date":"2026-09-11","retail_net":-10893.0,"foreign_net":10893.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-7152.0,"foreign_net":7152.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-7317.0,"foreign_net":7317.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":6992.0,"foreign_net":-6992.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":7073.0,"foreign_net":-7073.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":7326.0,"foreign_net":-7326.0,"institution_net":0},"d3":{"retail_net":13751.0,"foreign_net":-13751.0,"institution_net":0},"d7":{"retail_net":32946.0,"foreign_net":-32946.0,"institution_net":0},"d14":{"retail_net":10690.0,"foreign_net":-10690.0,"institution_net":0.0},"d30":{"retail_net":14029.0,"foreign_net":-14029.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -2.78만, 기관 순매수 0.00. 30일 누적: 외국인 -1.40만, 기관 0.00.","foreign_flow":-27824.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1924.0,"low_30d":1721.0,"support":1773.4,"high_30d":2245.0,"change_1d":-1.7,"change_7d":0.9,"change_30d":7.8,"resistance":2192.6,"position_in_range":39.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.75,"per":null,"quarter":"2024-Q2"},{"pbr":2.72,"per":null,"quarter":"2024-Q3"},{"pbr":2.41,"per":null,"quarter":"2024-Q4"},{"pbr":3.87,"per":null,"quarter":"2025-Q1"},{"pbr":4.58,"per":null,"quarter":"2025-Q2"},{"pbr":4.19,"per":null,"quarter":"2025-Q3"},{"pbr":2.0,"per":null,"quarter":"2025-Q4"},{"pbr":2.12,"per":null,"quarter":"2026-Q1"},{"pbr":1.35,"per":null,"quarter":"2026-Q2"},{"pbr":0.58,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.89,"pbr_5y_low":1.35,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.58,"current_per":null,"pbr_5y_high":4.58,"per_5y_high":null,"pbr_5y_median":2.72,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.6%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -234, PBR 0.58x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -7.0%"},"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":-4.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-7.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.57,"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":33.9,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-24.54,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-52.07,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.75,"per":null,"close":4133.896,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.72,"per":null,"close":3995.1084,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.41,"per":null,"close":3460.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.87,"per":null,"close":6560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.58,"per":null,"close":7800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.19,"per":null,"close":6830.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.0,"per":null,"close":3170.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.12,"per":null,"close":3265.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.35,"per":null,"close":2465.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-7.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-234.09,"pbr":null,"per":null,"roa":-0.044665097795651004,"roe":-0.07012315206836887,"revenue":4738210614.0,"market_cap":null,"net_income":-3186140797.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.33902721192967217,"total_assets":71334015915.0,"total_equity":45436360218.0,"profit_margin":-0.6724354522329387,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-921370631.0,"operating_margin":-0.19445539805208836},{"eps":-247.86,"pbr":0.89,"per":null,"roa":-0.04522424414410613,"roe":-0.0881088036047592,"revenue":4710423750.0,"market_cap":47000000000.0,"net_income":-3373576215.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37888742981987555,"total_assets":74596630167.0,"total_equity":38288752962.0,"profit_margin":-0.716193785113282,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1336740049.0,"operating_margin":-0.28378339613288506},{"eps":-104.39,"pbr":null,"per":null,"roa":-0.02241942861239414,"roe":-0.036055537281924996,"revenue":4495874089.0,"market_cap":null,"net_income":-1420876482.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4102241947817147,"total_assets":63377015827.0,"total_equity":39407996361.0,"profit_margin":-0.31604009673590305,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-805167484.0,"operating_margin":-0.1790903099288286},{"eps":-137.97,"pbr":null,"per":null,"roa":-0.03571462060780543,"roe":-0.04642243920403426,"revenue":4987128495.0,"market_cap":null,"net_income":-1877860905.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26496578388241426,"total_assets":52579612300.0,"total_equity":40451577668.0,"profit_margin":-0.37654151219137577,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1583302346.0,"operating_margin":-0.3174777524957275},{"eps":48.92,"pbr":null,"per":null,"roa":0.01234149676575419,"roe":0.015770127203250286,"revenue":4613647757.0,"market_cap":null,"net_income":665827740.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4193310263152801,"total_assets":53950323258.0,"total_equity":42220822408.0,"profit_margin":0.1443169862696564,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-832074016.0,"operating_margin":-0.18035057287100992},{"eps":-90.49,"pbr":null,"per":null,"roa":-0.020566335134148853,"roe":-0.02929422958150944,"revenue":4554895506.0,"market_cap":null,"net_income":-1231589248.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.45894104710994,"total_assets":59883748853.0,"total_equity":42042042600.0,"profit_margin":-0.2703880355493714,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-213725339.0,"operating_margin":-0.04692211681222265},{"eps":-37.36,"pbr":null,"per":null,"roa":-0.01109894430910259,"roe":-0.014264822542331067,"revenue":3632740627.0,"market_cap":null,"net_income":-508491727.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.266027780738666,"total_assets":45814422781.0,"total_equity":35646551192.0,"profit_margin":-0.1399746855640294,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-781879837.0,"operating_margin":-0.21523139614998998},{"eps":-43.63,"pbr":null,"per":null,"roa":-0.012868929665943607,"roe":-0.01631311918143982,"revenue":3966433119.0,"market_cap":null,"net_income":-593817050.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3398845825843358,"total_assets":46143468448.0,"total_equity":36401196080.0,"profit_margin":-0.14971059190573485,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-561285961.0,"operating_margin":-0.14150899414169602},{"eps":-31.46,"pbr":null,"per":null,"roa":-0.009156614458131696,"roe":-0.011461003561815078,"revenue":2573144086.0,"market_cap":null,"net_income":-428227809.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3233309026597588,"total_assets":46767045938.0,"total_equity":37363901572.0,"profit_margin":-0.16642200929590695,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1005830029.0,"operating_margin":-0.3908953386918885},{"eps":-13.82,"pbr":null,"per":null,"roa":-0.0038713259133131323,"roe":-0.004943665315946618,"revenue":4130824460.0,"market_cap":null,"net_income":-188074992.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.38704724649567895,"total_assets":48581544466.0,"total_equity":38043633616.0,"profit_margin":-0.04552965003020244,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-339300115.0,"operating_margin":-0.0821385944344873},{"eps":-69.79,"pbr":null,"per":null,"roa":-0.019137254049288004,"roe":-0.02443444854140124,"revenue":3784673700.0,"market_cap":null,"net_income":-949929054.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3620759662847553,"total_assets":49637688435.0,"total_equity":38876631588.0,"profit_margin":-0.2509936468235029,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-714025744.0,"operating_margin":-0.18866243184980516},{"eps":-165.29,"pbr":null,"per":null,"roa":-0.04424644913206509,"roe":-0.05636628910886528,"revenue":3342055320.0,"market_cap":null,"net_income":-2249731928.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5737280949616358,"total_assets":50845479629.0,"total_equity":39912720237.0,"profit_margin":-0.6731581953586573,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":759515054.0,"operating_margin":0.22725986893598157}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"알엔투테크놀로지","phase":"above-fold","symbol_resolved":true}