{"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":"2026-10-23T09:53:00.924641+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.9,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":20.2,"direction":"higher_better","percentile":70}],"summary":"매출 +21.9%","percentile":70},"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":59.2,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.5,"direction":"higher_better","percentile":59}],"summary":"RSI 59","percentile":49},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -195원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -195, PBR 0.33x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-12.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-14.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.36,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.01,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 1.0x","percentile":26}},"signals":[],"summary":"윈하이텍(192390)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 221.49억. 현재가 1,848원, 전일 대비 -1.1%, 30일 +4.5%. ROE -3.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.75만, 기관 순매수 7.98만.","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":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":10.39178817626771,"grade":"D","trend":"하락","atr_14":86.42857142857143,"rsi_14":59.2057761732852,"sma_20":1872.8,"sma_60":1828.6,"comment":"하락 추세, RSI 59","analysis":"RSI(14) 59.2로 중립 구간입니다. MACD(10.39)가 시그널선(13.04)을 하회합니다(데드크로스). SMA20 1873, SMA60 1829 — 혼조세입니다. 볼린저밴드 1833~1912 (현재 위치 19%).","bb_lower":1833.4065995374858,"bb_upper":1912.193400462514,"macd_signal":13.035348945640106},"change_pct":-1.18,"chart_data":[{"date":"2024-10-23","open":3622,"high":3751,"low":3593,"close":3731,"volume":36257,"rsi_14":49.3,"sma_20":3829.25,"sma_60":3750.67,"sma_120":3549.12},{"date":"2024-10-24","open":3731,"high":3731,"low":3622,"close":3722,"volume":33831,"rsi_14":51.47,"sma_20":3825.0,"sma_60":3744.17,"sma_120":3553.88},{"date":"2024-10-25","open":3722,"high":3722,"low":3637,"close":3667,"volume":33811,"rsi_14":46.9,"sma_20":3816.0,"sma_60":3737.17,"sma_120":3558.46},{"date":"2024-10-28","open":3667,"high":3781,"low":3622,"close":3781,"volume":38137,"rsi_14":45.77,"sma_20":3813.5,"sma_60":3734.08,"sma_120":3564.08},{"date":"2024-10-29","open":3781,"high":3860,"low":3726,"close":3855,"volume":37433,"rsi_14":50.32,"sma_20":3812.75,"sma_60":3732.5,"sma_120":3570.17},{"date":"2024-10-30","open":3855,"high":3905,"low":3776,"close":3836,"volume":29893,"rsi_14":47.06,"sma_20":3811.75,"sma_60":3727.08,"sma_120":3576.08},{"date":"2024-10-31","open":3806,"high":3865,"low":3722,"close":3781,"volume":34508,"rsi_14":45.0,"sma_20":3813.75,"sma_60":3722.83,"sma_120":3580.42},{"date":"2024-11-01","open":3692,"high":3766,"low":3682,"close":3692,"volume":50550,"rsi_14":40.45,"sma_20":3813.25,"sma_60":3716.5,"sma_120":3584.54},{"date":"2024-11-04","open":3692,"high":3761,"low":3667,"close":3736,"volume":22328,"rsi_14":42.08,"sma_20":3814.5,"sma_60":3712.33,"sma_120":3588.04},{"date":"2024-11-05","open":3771,"high":3895,"low":3736,"close":3865,"volume":66677,"rsi_14":51.24,"sma_20":3815.75,"sma_60":3712.58,"sma_120":3592.79},{"date":"2024-11-06","open":3950,"high":3950,"low":3751,"close":3865,"volume":46953,"rsi_14":55.08,"sma_20":3816.5,"sma_60":3718.33,"sma_120":3597.62},{"date":"2024-11-07","open":3851,"high":3865,"low":3662,"close":3865,"volume":82525,"rsi_14":62.89,"sma_20":3820.5,"sma_60":3728.25,"sma_120":3603.42},{"date":"2024-11-08","open":3960,"high":3980,"low":3836,"close":3855,"volume":58844,"rsi_14":54.19,"sma_20":3820.25,"sma_60":3733.67,"sma_120":3608.79},{"date":"2024-11-11","open":3865,"high":3885,"low":3707,"close":3756,"volume":56071,"rsi_14":55.84,"sma_20":3815.0,"sma_60":3738.75,"sma_120":3612.92},{"date":"2024-11-12","open":3692,"high":3796,"low":3513,"close":3553,"volume":161018,"rsi_14":41.82,"sma_20":3798.5,"sma_60":3738.83,"sma_120":3615.29},{"date":"2024-11-13","open":3538,"high":3622,"low":3419,"close":3444,"volume":62524,"rsi_14":38.33,"sma_20":3778.5,"sma_60":3738.33,"sma_120":3616.96},{"date":"2024-11-14","open":3444,"high":3597,"low":3374,"close":3508,"volume":48571,"rsi_14":43.39,"sma_20":3765.25,"sma_60":3740.75,"sma_120":3619.46},{"date":"2024-11-15","open":3473,"high":3920,"low":3325,"close":3920,"volume":299395,"rsi_14":54.64,"sma_20":3775.75,"sma_60":3747.67,"sma_120":3625.46},{"date":"2024-11-18","open":4014,"high":5091,"low":3841,"close":5091,"volume":1599699,"rsi_14":73.8,"sma_20":3842.25,"sma_60":3772.67,"sma_120":3641.54},{"date":"2024-11-19","open":5577,"high":5835,"low":4684,"close":5101,"volume":2583788,"rsi_14":74.47,"sma_20":3915.75,"sma_60":3798.33,"sma_120":3657.71},{"date":"2024-11-20","open":4962,"high":5220,"low":4937,"close":5101,"volume":917487,"rsi_14":76.08,"sma_20":3984.75,"sma_60":3824.0,"sma_120":3674.0},{"date":"2024-11-21","open":5141,"high":5319,"low":5051,"close":5260,"volume":737102,"rsi_14":80.15,"sma_20":4062.25,"sma_60":3850.83,"sma_120":3691.75},{"date":"2024-11-22","open":5210,"high":5389,"low":5061,"close":5270,"volume":592874,"rsi_14":79.88,"sma_20":4143.0,"sma_60":3879.42,"sma_120":3709.42},{"date":"2024-11-25","open":5250,"high":5250,"low":3741,"close":4029,"volume":1638904,"rsi_14":52.23,"sma_20":4155.5,"sma_60":3888.08,"sma_120":3717.21},{"date":"2024-11-26","open":4109,"high":4486,"low":4099,"close":4421,"volume":596736,"rsi_14":56.83,"sma_20":4184.0,"sma_60":3903.17,"sma_120":3728.54},{"date":"2024-11-27","open":4421,"high":4436,"low":4257,"close":4337,"volume":216000,"rsi_14":54.65,"sma_20":4209.25,"sma_60":3915.67,"sma_120":3739.12},{"date":"2024-11-28","open":4292,"high":4372,"low":4228,"close":4252,"volume":124229,"rsi_14":54.91,"sma_20":4233.0,"sma_60":3927.75,"sma_120":3748.17},{"date":"2024-11-29","open":4297,"high":4297,"low":4138,"close":4233,"volume":79114,"rsi_14":56.02,"sma_20":4260.25,"sma_60":3939.5,"sma_120":3757.29},{"date":"2024-12-02","open":4228,"high":4228,"low":3970,"close":4004,"volume":126889,"rsi_14":55.67,"sma_20":4273.75,"sma_60":3945.75,"sma_120":3764.25},{"date":"2024-12-03","open":4029,"high":4238,"low":3955,"close":4228,"volume":131615,"rsi_14":59.56,"sma_20":4292.0,"sma_60":3954.5,"sma_120":3773.33},{"date":"2024-12-04","open":3970,"high":4198,"low":3682,"close":3870,"volume":899506,"rsi_14":54.12,"sma_20":4292.25,"sma_60":3959.08,"sma_120":3779.5},{"date":"2024-12-05","open":3870,"high":3915,"low":3717,"close":3766,"volume":203964,"rsi_14":48.12,"sma_20":4282.5,"sma_60":3963.25,"sma_120":3785.38},{"date":"2024-12-06","open":3771,"high":3791,"low":3339,"close":3483,"volume":990862,"rsi_14":24.84,"sma_20":4263.75,"sma_60":3961.75,"sma_120":3788.62},{"date":"2024-12-09","open":3667,"high":3717,"low":3305,"close":3439,"volume":785686,"rsi_14":24.27,"sma_20":4247.75,"sma_60":3959.92,"sma_120":3791.46},{"date":"2024-12-10","open":3459,"high":4416,"low":3459,"close":4267,"volume":1279520,"rsi_14":39.73,"sma_20":4283.75,"sma_60":3969.58,"sma_120":3801.54},{"date":"2024-12-11","open":4297,"high":4615,"low":4104,"close":4565,"volume":503558,"rsi_14":41.73,"sma_20":4340.25,"sma_60":3984.83,"sma_120":3814.0},{"date":"2024-12-12","open":4506,"high":5508,"low":4372,"close":4793,"volume":3124958,"rsi_14":44.61,"sma_20":4405.0,"sma_60":4005.25,"sma_120":3828.21},{"date":"2024-12-13","open":4744,"high":4744,"low":4332,"close":4510,"volume":678925,"rsi_14":56.96,"sma_20":4434.75,"sma_60":4018.92,"sma_120":3839.0},{"date":"2024-12-16","open":4515,"high":4555,"low":4332,"close":4496,"volume":427595,"rsi_14":51.21,"sma_20":4404.75,"sma_60":4030.92,"sma_120":3849.08},{"date":"2024-12-17","open":4555,"high":4912,"low":4461,"close":4530,"volume":943627,"rsi_14":53.19,"sma_20":4376.0,"sma_60":4041.58,"sma_120":3859.25},{"date":"2024-12-18","open":4530,"high":4570,"low":4372,"close":4441,"volume":234347,"rsi_14":53.1,"sma_20":4342.75,"sma_60":4052.25,"sma_120":3868.46},{"date":"2024-12-19","open":4367,"high":4674,"low":4297,"close":4520,"volume":962788,"rsi_14":54.65,"sma_20":4305.5,"sma_60":4064.25,"sma_120":3878.38},{"date":"2024-12-20","open":4416,"high":4426,"low":3940,"close":4084,"volume":544670,"rsi_14":51.2,"sma_20":4245.75,"sma_60":4068.25,"sma_120":3884.67},{"date":"2024-12-23","open":4044,"high":4218,"low":3930,"close":3994,"volume":228681,"rsi_14":46.32,"sma_20":4244.0,"sma_60":4071.0,"sma_120":3891.17},{"date":"2024-12-24","open":3994,"high":4099,"low":3925,"close":3989,"volume":108340,"rsi_14":52.11,"sma_20":4222.25,"sma_60":4073.0,"sma_120":3897.62},{"date":"2024-12-26","open":3994,"high":4128,"low":3880,"close":3920,"volume":137186,"rsi_14":52.76,"sma_20":4201.25,"sma_60":4074.08,"sma_120":3901.71},{"date":"2024-12-27","open":3920,"high":3920,"low":3725,"close":3760,"volume":196767,"rsi_14":54.61,"sma_20":4175.0,"sma_60":4073.92,"sma_120":3904.54},{"date":"2024-12-30","open":3680,"high":3800,"low":3670,"close":3750,"volume":73789,"rsi_14":55.33,"sma_20":4149.25,"sma_60":4074.25,"sma_120":3907.88},{"date":"2025-01-02","open":3755,"high":3980,"low":3725,"close":3965,"volume":128924,"rsi_14":41.85,"sma_20":4145.75,"sma_60":4078.0,"sma_120":3913.0},{"date":"2025-01-03","open":3965,"high":4135,"low":3950,"close":4040,"volume":193811,"rsi_14":34.7,"sma_20":4134.75,"sma_60":4080.83,"sma_120":3919.17},{"date":"2025-01-06","open":3985,"high":4015,"low":3945,"close":3950,"volume":79038,"rsi_14":23.96,"sma_20":4137.25,"sma_60":4082.0,"sma_120":3924.08},{"date":"2025-01-07","open":3955,"high":4040,"low":3945,"close":4005,"volume":67424,"rsi_14":31.51,"sma_20":4147.75,"sma_60":4083.58,"sma_120":3928.83},{"date":"2025-01-08","open":3970,"high":4100,"low":3950,"close":4005,"volume":66686,"rsi_14":31.83,"sma_20":4172.5,"sma_60":4085.5,"sma_120":3933.42},{"date":"2025-01-09","open":3985,"high":4090,"low":3955,"close":4075,"volume":79893,"rsi_14":33.45,"sma_20":4203.0,"sma_60":4088.58,"sma_120":3937.38},{"date":"2025-01-10","open":4095,"high":4200,"low":4040,"close":4145,"volume":115668,"rsi_14":38.7,"sma_20":4195.25,"sma_60":4092.5,"sma_120":3936.92},{"date":"2025-01-13","open":4125,"high":4190,"low":4070,"close":4150,"volume":58344,"rsi_14":35.38,"sma_20":4172.75,"sma_60":4097.17,"sma_120":3936.04},{"date":"2025-01-14","open":4250,"high":4270,"low":4090,"close":4140,"volume":118673,"rsi_14":51.31,"sma_20":4138.25,"sma_60":4102.83,"sma_120":3936.71},{"date":"2025-01-15","open":4110,"high":4370,"low":4075,"close":4330,"volume":198657,"rsi_14":64.45,"sma_20":4127.5,"sma_60":4112.67,"sma_120":3938.21},{"date":"2025-01-16","open":4270,"high":4320,"low":4215,"close":4280,"volume":102229,"rsi_14":61.82,"sma_20":4115.0,"sma_60":4120.67,"sma_120":3941.0},{"date":"2025-01-17","open":4260,"high":4380,"low":4220,"close":4350,"volume":178192,"rsi_14":68.18,"sma_20":4104.25,"sma_60":4132.0,"sma_120":3944.38},{"date":"2025-01-20","open":4390,"high":4550,"low":4320,"close":4405,"volume":341969,"rsi_14":83.42,"sma_20":4100.75,"sma_60":4142.75,"sma_120":3946.71},{"date":"2025-01-21","open":4420,"high":4495,"low":4355,"close":4440,"volume":122305,"rsi_14":84.85,"sma_20":4095.0,"sma_60":4154.25,"sma_120":3949.21},{"date":"2025-01-22","open":4440,"high":4490,"low":4350,"close":4370,"volume":114203,"rsi_14":73.96,"sma_20":4107.75,"sma_60":4165.5,"sma_120":3951.33},{"date":"2025-01-23","open":4345,"high":4370,"low":4130,"close":4285,"volume":132317,"rsi_14":64.33,"sma_20":4120.75,"sma_60":4173.42,"sma_120":3953.75},{"date":"2025-01-24","open":4285,"high":4385,"low":4170,"close":4230,"volume":65769,"rsi_14":67.07,"sma_20":4131.25,"sma_60":4179.17,"sma_120":3955.83},{"date":"2025-01-31","open":4130,"high":4295,"low":4130,"close":4255,"volume":51381,"rsi_14":65.82,"sma_20":4146.5,"sma_60":4185.67,"sma_120":3956.38},{"date":"2025-02-03","open":4220,"high":4320,"low":3950,"close":4075,"volume":225230,"rsi_14":53.61,"sma_20":4162.25,"sma_60":4190.08,"sma_120":3956.46},{"date":"2025-02-04","open":4035,"high":4185,"low":4035,"close":4110,"volume":62039,"rsi_14":51.87,"sma_20":4180.25,"sma_60":4196.58,"sma_120":3956.54},{"date":"2025-02-05","open":4100,"high":4230,"low":4075,"close":4215,"volume":70795,"rsi_14":53.61,"sma_20":4192.75,"sma_60":4204.08,"sma_120":3958.21},{"date":"2025-02-06","open":4230,"high":4350,"low":4190,"close":4240,"volume":226572,"rsi_14":54.55,"sma_20":4202.75,"sma_60":4209.83,"sma_120":3961.21},{"date":"2025-02-07","open":4205,"high":4245,"low":4150,"close":4180,"volume":71906,"rsi_14":51.92,"sma_20":4214.25,"sma_60":4214.58,"sma_120":3966.46},{"date":"2025-02-10","open":4120,"high":4230,"low":4120,"close":4150,"volume":68028,"rsi_14":39.77,"sma_20":4221.5,"sma_60":4217.25,"sma_120":3972.75},{"date":"2025-02-11","open":4125,"high":4300,"low":3990,"close":4120,"volume":83298,"rsi_14":40.7,"sma_20":4227.25,"sma_60":4221.17,"sma_120":3977.42},{"date":"2025-02-12","open":4090,"high":4220,"low":3990,"close":4005,"volume":92859,"rsi_14":30.94,"sma_20":4223.75,"sma_60":4224.83,"sma_120":3981.79},{"date":"2025-02-13","open":4010,"high":4220,"low":3950,"close":4160,"volume":176103,"rsi_14":37.81,"sma_20":4224.5,"sma_60":4234.5,"sma_120":3986.67},{"date":"2025-02-14","open":4120,"high":4195,"low":4010,"close":4030,"volume":60283,"rsi_14":31.36,"sma_20":4218.5,"sma_60":4243.83,"sma_120":3991.08},{"date":"2025-02-17","open":4030,"high":4100,"low":4005,"close":4075,"volume":41998,"rsi_14":36.28,"sma_20":4215.25,"sma_60":4252.83,"sma_120":3996.79},{"date":"2025-02-18","open":4070,"high":4145,"low":4060,"close":4075,"volume":40286,"rsi_14":39.39,"sma_20":4202.5,"sma_60":4254.92,"sma_120":4001.29},{"date":"2025-02-19","open":4100,"high":4100,"low":3960,"close":4075,"volume":52972,"rsi_14":41.71,"sma_20":4192.25,"sma_60":4237.33,"sma_120":4005.0},{"date":"2025-02-20","open":4080,"high":4080,"low":3930,"close":4020,"volume":44277,"rsi_14":37.82,"sma_20":4175.75,"sma_60":4218.67,"sma_120":4008.5},{"date":"2025-02-21","open":4020,"high":4030,"low":3915,"close":3920,"volume":46906,"rsi_14":41.24,"sma_20":4151.5,"sma_60":4198.33,"sma_120":4011.17},{"date":"2025-02-24","open":3885,"high":4080,"low":3830,"close":4000,"volume":141703,"rsi_14":44.09,"sma_20":4129.5,"sma_60":4176.67,"sma_120":4013.75},{"date":"2025-02-25","open":4000,"high":4095,"low":3965,"close":4005,"volume":45804,"rsi_14":37.35,"sma_20":4111.25,"sma_60":4154.92,"sma_120":4017.17},{"date":"2025-02-26","open":4005,"high":4050,"low":3925,"close":3930,"volume":102278,"rsi_14":32.39,"sma_20":4093.5,"sma_60":4152.75,"sma_120":4020.42},{"date":"2025-02-27","open":3960,"high":3960,"low":3755,"close":3755,"volume":102387,"rsi_14":28.64,"sma_20":4069.75,"sma_60":4141.08,"sma_120":4022.12},{"date":"2025-02-28","open":3740,"high":3745,"low":3600,"close":3600,"volume":153639,"rsi_14":25.45,"sma_20":4037.0,"sma_60":4128.25,"sma_120":4021.96},{"date":"2025-03-04","open":3570,"high":3650,"low":3500,"close":3575,"volume":51452,"rsi_14":25.56,"sma_20":4012.0,"sma_60":4116.42,"sma_120":4022.08},{"date":"2025-03-05","open":3590,"high":3775,"low":3590,"close":3700,"volume":34874,"rsi_14":36.44,"sma_20":3991.5,"sma_60":4107.0,"sma_120":4023.25},{"date":"2025-03-06","open":3710,"high":3720,"low":3635,"close":3680,"volume":27817,"rsi_14":25.76,"sma_20":3964.75,"sma_60":4101.08,"sma_120":4023.42},{"date":"2025-03-07","open":3680,"high":3725,"low":3630,"close":3720,"volume":46338,"rsi_14":32.78,"sma_20":3938.75,"sma_60":4092.08,"sma_120":4023.29},{"date":"2025-03-10","open":3740,"high":3830,"low":3685,"close":3755,"volume":83591,"rsi_14":32.02,"sma_20":3917.5,"sma_60":4089.67,"sma_120":4024.38},{"date":"2025-03-11","open":3725,"high":3745,"low":3575,"close":3700,"volume":37918,"rsi_14":30.16,"sma_20":3895.0,"sma_60":4088.08,"sma_120":4025.67},{"date":"2025-03-12","open":3755,"high":3790,"low":3632,"close":3700,"volume":54769,"rsi_14":30.16,"sma_20":3874.0,"sma_60":4091.25,"sma_120":4026.5},{"date":"2025-03-13","open":3700,"high":3780,"low":3575,"close":3575,"volume":57890,"rsi_14":28.08,"sma_20":3852.5,"sma_60":4093.08,"sma_120":4026.5},{"date":"2025-03-14","open":3570,"high":3670,"low":3550,"close":3665,"volume":27731,"rsi_14":37.31,"sma_20":3827.75,"sma_60":4082.5,"sma_120":4026.04},{"date":"2025-03-17","open":3695,"high":3770,"low":3625,"close":3715,"volume":90370,"rsi_14":35.38,"sma_20":3812.0,"sma_60":4067.75,"sma_120":4026.29},{"date":"2025-03-18","open":3715,"high":3765,"low":3695,"close":3740,"volume":26010,"rsi_14":36.68,"sma_20":3795.25,"sma_60":4049.58,"sma_120":4027.42},{"date":"2025-03-19","open":3740,"high":3890,"low":3735,"close":3860,"volume":90235,"rsi_14":46.63,"sma_20":3784.5,"sma_60":4038.17,"sma_120":4028.54},{"date":"2025-03-20","open":3860,"high":3975,"low":3840,"close":3915,"volume":165294,"rsi_14":58.7,"sma_20":3776.5,"sma_60":4027.92,"sma_120":4029.42},{"date":"2025-03-21","open":3950,"high":3965,"low":3760,"close":3855,"volume":116661,"rsi_14":65.45,"sma_20":3768.25,"sma_60":4016.08,"sma_120":4028.83},{"date":"2025-03-24","open":3820,"high":4070,"low":3775,"close":4020,"volume":199344,"rsi_14":73.06,"sma_20":3773.25,"sma_60":4008.5,"sma_120":4030.38},{"date":"2025-03-25","open":3990,"high":4115,"low":3920,"close":3955,"volume":236336,"rsi_14":64.09,"sma_20":3771.0,"sma_60":3998.5,"sma_120":4031.38},{"date":"2025-03-26","open":3960,"high":4190,"low":3215,"close":3225,"volume":1083976,"rsi_14":35.91,"sma_20":3732.0,"sma_60":3983.67,"sma_120":4025.96},{"date":"2025-03-27","open":3310,"high":3395,"low":3270,"close":3300,"volume":276856,"rsi_14":37.27,"sma_20":3700.5,"sma_60":3971.58,"sma_120":4021.29},{"date":"2025-03-28","open":3315,"high":3500,"low":3275,"close":3420,"volume":233061,"rsi_14":40.35,"sma_20":3683.75,"sma_60":3961.58,"sma_120":4017.29},{"date":"2025-03-31","open":3420,"high":3420,"low":3255,"close":3300,"volume":106845,"rsi_14":38.89,"sma_20":3668.75,"sma_60":3950.75,"sma_120":4012.42},{"date":"2025-04-01","open":3310,"high":3375,"low":3230,"close":3295,"volume":105079,"rsi_14":38.78,"sma_20":3654.75,"sma_60":3943.0,"sma_120":4008.46},{"date":"2025-04-02","open":3295,"high":3345,"low":3245,"close":3310,"volume":85158,"rsi_14":42.18,"sma_20":3635.25,"sma_60":3935.67,"sma_120":4004.96},{"date":"2025-04-03","open":3240,"high":3360,"low":3230,"close":3275,"volume":65849,"rsi_14":38.11,"sma_20":3615.0,"sma_60":3924.17,"sma_120":4001.08},{"date":"2025-04-04","open":3235,"high":3385,"low":3175,"close":3360,"volume":149555,"rsi_14":39.4,"sma_20":3597.0,"sma_60":3912.83,"sma_120":3996.83},{"date":"2025-04-07","open":3335,"high":3335,"low":3120,"close":3205,"volume":121741,"rsi_14":35.18,"sma_20":3569.5,"sma_60":3900.42,"sma_120":3991.21},{"date":"2025-04-08","open":3220,"high":3365,"low":3205,"close":3325,"volume":125257,"rsi_14":35.18,"sma_20":3550.75,"sma_60":3889.08,"sma_120":3986.33},{"date":"2025-04-09","open":3325,"high":3325,"low":3145,"close":3225,"volume":133151,"rsi_14":31.35,"sma_20":3527.0,"sma_60":3876.08,"sma_120":3980.79},{"date":"2025-04-10","open":3265,"high":3290,"low":3195,"close":3230,"volume":93274,"rsi_14":32.59,"sma_20":3509.75,"sma_60":3862.0,"sma_120":3975.29},{"date":"2025-04-11","open":3230,"high":3230,"low":3160,"close":3210,"volume":41620,"rsi_14":25.45,"sma_20":3487.0,"sma_60":3846.42,"sma_120":3969.46},{"date":"2025-04-14","open":3210,"high":3240,"low":2970,"close":3030,"volume":314474,"rsi_14":23.8,"sma_20":3452.75,"sma_60":3827.75,"sma_120":3962.46},{"date":"2025-04-15","open":3040,"high":3170,"low":3010,"close":3165,"volume":124912,"rsi_14":47.44,"sma_20":3424.0,"sma_60":3811.5,"sma_120":3957.17},{"date":"2025-04-16","open":3165,"high":3215,"low":3070,"close":3165,"volume":66468,"rsi_14":43.84,"sma_20":3389.25,"sma_60":3792.08,"sma_120":3952.38},{"date":"2025-04-17","open":3130,"high":3185,"low":3110,"close":3160,"volume":61253,"rsi_14":36.73,"sma_20":3351.5,"sma_60":3773.42,"sma_120":3947.04},{"date":"2025-04-18","open":3135,"high":3150,"low":3030,"close":3140,"volume":39987,"rsi_14":40.91,"sma_20":3315.75,"sma_60":3753.25,"sma_120":3942.62},{"date":"2025-04-21","open":3140,"high":3140,"low":3010,"close":3055,"volume":119859,"rsi_14":37.5,"sma_20":3267.5,"sma_60":3730.75,"sma_120":3936.75},{"date":"2025-04-22","open":3045,"high":3205,"low":3045,"close":3180,"volume":116977,"rsi_14":43.93,"sma_20":3228.75,"sma_60":3709.75,"sma_120":3932.0},{"date":"2025-04-23","open":3180,"high":3250,"low":3125,"close":3190,"volume":79509,"rsi_14":45.93,"sma_20":3227.0,"sma_60":3690.08,"sma_120":3927.79},{"date":"2025-04-24","open":3240,"high":3240,"low":3110,"close":3145,"volume":111122,"rsi_14":39.3,"sma_20":3219.25,"sma_60":3671.08,"sma_120":3922.25},{"date":"2025-04-25","open":3130,"high":3170,"low":3080,"close":3170,"volume":63083,"rsi_14":48.0,"sma_20":3206.75,"sma_60":3653.42,"sma_120":3916.29},{"date":"2025-04-28","open":3175,"high":3175,"low":3050,"close":3060,"volume":108336,"rsi_14":34.68,"sma_20":3194.75,"sma_60":3633.5,"sma_120":3909.58},{"date":"2025-04-29","open":3060,"high":3140,"low":3055,"close":3140,"volume":53549,"rsi_14":44.97,"sma_20":3187.0,"sma_60":3617.92,"sma_120":3904.0},{"date":"2025-04-30","open":3230,"high":3230,"low":3090,"close":3110,"volume":94452,"rsi_14":43.1,"sma_20":3177.0,"sma_60":3601.25,"sma_120":3898.92},{"date":"2025-05-02","open":3190,"high":3240,"low":3000,"close":3030,"volume":228398,"rsi_14":40.32,"sma_20":3164.75,"sma_60":3581.5,"sma_120":3892.79},{"date":"2025-05-07","open":3020,"high":3035,"low":2960,"close":3020,"volume":121335,"rsi_14":49.34,"sma_20":3147.75,"sma_60":3561.17,"sma_120":3885.5},{"date":"2025-05-08","open":3025,"high":3085,"low":3025,"close":3070,"volume":63010,"rsi_14":42.96,"sma_20":3141.0,"sma_60":3542.67,"sma_120":3878.62},{"date":"2025-05-09","open":3100,"high":3100,"low":3040,"close":3065,"volume":29724,"rsi_14":42.65,"sma_20":3128.0,"sma_60":3524.58,"sma_120":3870.92},{"date":"2025-05-12","open":3085,"high":3135,"low":3050,"close":3120,"volume":34794,"rsi_14":47.26,"sma_20":3122.75,"sma_60":3507.92,"sma_120":3864.54},{"date":"2025-05-13","open":3120,"high":3135,"low":3030,"close":3065,"volume":64487,"rsi_14":45.1,"sma_20":3114.5,"sma_60":3492.25,"sma_120":3858.54},{"date":"2025-05-14","open":3065,"high":3115,"low":3060,"close":3110,"volume":20228,"rsi_14":53.79,"sma_20":3109.5,"sma_60":3474.75,"sma_120":3854.62},{"date":"2025-05-15","open":3110,"high":3110,"low":3010,"close":3020,"volume":54770,"rsi_14":38.41,"sma_20":3109.0,"sma_60":3457.92,"sma_120":3850.88},{"date":"2025-05-16","open":3020,"high":3045,"low":2925,"close":2930,"volume":120530,"rsi_14":33.12,"sma_20":3097.25,"sma_60":3438.83,"sma_120":3845.83},{"date":"2025-05-19","open":2945,"high":2995,"low":2880,"close":2975,"volume":43950,"rsi_14":38.96,"sma_20":3087.75,"sma_60":3420.5,"sma_120":3837.71},{"date":"2025-05-20","open":2980,"high":2995,"low":2940,"close":2990,"volume":20282,"rsi_14":38.16,"sma_20":3079.25,"sma_60":3402.42,"sma_120":3819.88},{"date":"2025-05-21","open":2995,"high":3005,"low":2965,"close":2970,"volume":13708,"rsi_14":43.28,"sma_20":3070.75,"sma_60":3384.92,"sma_120":3801.79},{"date":"2025-05-22","open":2970,"high":2970,"low":2925,"close":2955,"volume":15883,"rsi_14":34.71,"sma_20":3065.75,"sma_60":3368.83,"sma_120":3783.58},{"date":"2025-05-23","open":2955,"high":2980,"low":2930,"close":2960,"volume":13129,"rsi_14":37.07,"sma_20":3054.75,"sma_60":3351.5,"sma_120":3764.08},{"date":"2025-05-26","open":2965,"high":3000,"low":2940,"close":2985,"volume":10093,"rsi_14":45.71,"sma_20":3044.5,"sma_60":3334.5,"sma_120":3744.71},{"date":"2025-05-27","open":2985,"high":3000,"low":2940,"close":2940,"volume":10277,"rsi_14":42.86,"sma_20":3034.25,"sma_60":3318.0,"sma_120":3735.38},{"date":"2025-05-28","open":2940,"high":2965,"low":2925,"close":2960,"volume":23181,"rsi_14":39.62,"sma_20":3023.75,"sma_60":3304.75,"sma_120":3722.92},{"date":"2025-05-29","open":2960,"high":3045,"low":2955,"close":3020,"volume":19457,"rsi_14":46.15,"sma_20":3021.75,"sma_60":3295.08,"sma_120":3711.67},{"date":"2025-05-30","open":3020,"high":3055,"low":2985,"close":3040,"volume":12438,"rsi_14":42.73,"sma_20":3016.75,"sma_60":3286.17,"sma_120":3701.29},{"date":"2025-06-02","open":3040,"high":3085,"low":3035,"close":3075,"volume":29849,"rsi_14":50.94,"sma_20":3015.0,"sma_60":3275.75,"sma_120":3691.38},{"date":"2025-06-04","open":3090,"high":3095,"low":3007,"close":3040,"volume":39782,"rsi_14":43.27,"sma_20":3015.5,"sma_60":3265.08,"sma_120":3683.08},{"date":"2025-06-05","open":3040,"high":3075,"low":3020,"close":3040,"volume":25141,"rsi_14":52.33,"sma_20":3016.5,"sma_60":3253.75,"sma_120":3672.92},{"date":"2025-06-09","open":3030,"high":3075,"low":3030,"close":3050,"volume":20217,"rsi_14":67.14,"sma_20":3015.5,"sma_60":3242.0,"sma_120":3665.83},{"date":"2025-06-10","open":3055,"high":3070,"low":3020,"close":3060,"volume":22415,"rsi_14":63.49,"sma_20":3015.25,"sma_60":3231.33,"sma_120":3659.71},{"date":"2025-06-11","open":3060,"high":3090,"low":3045,"close":3070,"volume":14547,"rsi_14":62.9,"sma_20":3012.75,"sma_60":3220.83,"sma_120":3656.04},{"date":"2025-06-12","open":3070,"high":3100,"low":3055,"close":3080,"volume":14939,"rsi_14":68.33,"sma_20":3013.5,"sma_60":3212.58,"sma_120":3652.83},{"date":"2025-06-13","open":3100,"high":3100,"low":2980,"close":2995,"volume":40249,"rsi_14":55.41,"sma_20":3007.75,"sma_60":3201.42,"sma_120":3641.96},{"date":"2025-06-16","open":2995,"high":3040,"low":2990,"close":3010,"volume":25629,"rsi_14":56.58,"sma_20":3007.25,"sma_60":3189.67,"sma_120":3628.71},{"date":"2025-06-17","open":3010,"high":3050,"low":2985,"close":3030,"volume":26422,"rsi_14":56.0,"sma_20":3012.25,"sma_60":3177.83,"sma_120":3613.71},{"date":"2025-06-18","open":3030,"high":3085,"low":2980,"close":3015,"volume":31127,"rsi_14":60.87,"sma_20":3014.25,"sma_60":3163.75,"sma_120":3600.96},{"date":"2025-06-19","open":3015,"high":3025,"low":2955,"close":2990,"volume":104744,"rsi_14":54.29,"sma_20":3014.25,"sma_60":3148.33,"sma_120":3588.12},{"date":"2025-06-20","open":2990,"high":2990,"low":2910,"close":2950,"volume":98559,"rsi_14":39.39,"sma_20":3013.25,"sma_60":3133.25,"sma_120":3574.67},{"date":"2025-06-23","open":2900,"high":2930,"low":2805,"close":2805,"volume":143978,"rsi_14":24.18,"sma_20":3005.75,"sma_60":3113.0,"sma_120":3560.75},{"date":"2025-06-24","open":2820,"high":2875,"low":2800,"close":2870,"volume":62998,"rsi_14":28.87,"sma_20":3001.25,"sma_60":3094.92,"sma_120":3546.71},{"date":"2025-06-25","open":2880,"high":2905,"low":2855,"close":2895,"volume":26942,"rsi_14":34.74,"sma_20":2996.75,"sma_60":3089.42,"sma_120":3536.54},{"date":"2025-06-26","open":2905,"high":2905,"low":2830,"close":2835,"volume":23632,"rsi_14":30.84,"sma_20":2991.5,"sma_60":3081.67,"sma_120":3526.62},{"date":"2025-06-27","open":2835,"high":2845,"low":2805,"close":2820,"volume":18905,"rsi_14":28.7,"sma_20":2984.5,"sma_60":3071.67,"sma_120":3516.62},{"date":"2025-06-30","open":2820,"high":2850,"low":2810,"close":2835,"volume":9865,"rsi_14":29.36,"sma_20":2975.25,"sma_60":3063.92,"sma_120":3507.33},{"date":"2025-07-01","open":2835,"high":2895,"low":2835,"close":2850,"volume":17127,"rsi_14":30.0,"sma_20":2965.75,"sma_60":3056.5,"sma_120":3499.75},{"date":"2025-07-02","open":2865,"high":2880,"low":2810,"close":2835,"volume":21186,"rsi_14":27.93,"sma_20":2953.75,"sma_60":3048.58,"sma_120":3492.12},{"date":"2025-07-03","open":2835,"high":2910,"low":2835,"close":2855,"volume":24951,"rsi_14":35.71,"sma_20":2944.5,"sma_60":3041.58,"sma_120":3482.88},{"date":"2025-07-04","open":2855,"high":2880,"low":2840,"close":2850,"volume":14414,"rsi_14":33.33,"sma_20":2935.0,"sma_60":3033.08,"sma_120":3472.96},{"date":"2025-07-07","open":2850,"high":2900,"low":2820,"close":2835,"volume":27166,"rsi_14":29.47,"sma_20":2924.25,"sma_60":3026.92,"sma_120":3463.67},{"date":"2025-07-08","open":2845,"high":2845,"low":2815,"close":2825,"volume":25285,"rsi_14":29.79,"sma_20":2912.5,"sma_60":3018.58,"sma_120":3453.83},{"date":"2025-07-09","open":2840,"high":2840,"low":2805,"close":2810,"volume":39646,"rsi_14":30.43,"sma_20":2899.5,"sma_60":3011.67,"sma_120":3443.88},{"date":"2025-07-10","open":2845,"high":2865,"low":2815,"close":2855,"volume":18564,"rsi_14":39.78,"sma_20":2888.25,"sma_60":3005.42,"sma_120":3433.71},{"date":"2025-07-11","open":2860,"high":2980,"low":2825,"close":2855,"volume":67502,"rsi_14":57.81,"sma_20":2881.25,"sma_60":2999.5,"sma_120":3422.96},{"date":"2025-07-14","open":2870,"high":2885,"low":2850,"close":2855,"volume":7345,"rsi_14":47.06,"sma_20":2873.5,"sma_60":2996.58,"sma_120":3412.17},{"date":"2025-07-15","open":2860,"high":2880,"low":2835,"close":2870,"volume":10441,"rsi_14":44.9,"sma_20":2865.5,"sma_60":2991.67,"sma_120":3401.58},{"date":"2025-07-16","open":2870,"high":2870,"low":2820,"close":2830,"volume":17202,"rsi_14":48.89,"sma_20":2856.25,"sma_60":2986.08,"sma_120":3389.08},{"date":"2025-07-17","open":2845,"high":2860,"low":2810,"close":2840,"volume":32693,"rsi_14":54.55,"sma_20":2848.75,"sma_60":2980.75,"sma_120":3377.08},{"date":"2025-07-18","open":2850,"high":2850,"low":2820,"close":2840,"volume":14498,"rsi_14":51.22,"sma_20":2843.25,"sma_60":2975.75,"sma_120":3364.5},{"date":"2025-07-21","open":2850,"high":2890,"low":2805,"close":2850,"volume":48513,"rsi_14":50.0,"sma_20":2845.5,"sma_60":2972.33,"sma_120":3351.54},{"date":"2025-07-22","open":2850,"high":2875,"low":2805,"close":2815,"volume":36560,"rsi_14":45.45,"sma_20":2842.75,"sma_60":2966.25,"sma_120":3338.0},{"date":"2025-07-23","open":2815,"high":2850,"low":2755,"close":2820,"volume":65316,"rsi_14":41.46,"sma_20":2839.0,"sma_60":2960.08,"sma_120":3325.08},{"date":"2025-07-24","open":2830,"high":2830,"low":2795,"close":2800,"volume":73054,"rsi_14":38.64,"sma_20":2837.25,"sma_60":2954.33,"sma_120":3312.71},{"date":"2025-07-25","open":2995,"high":3620,"low":2860,"close":2905,"volume":8467467,"rsi_14":61.29,"sma_20":2841.5,"sma_60":2949.92,"sma_120":3301.67},{"date":"2025-07-28","open":2905,"high":2965,"low":2810,"close":2850,"volume":475509,"rsi_14":53.52,"sma_20":2842.25,"sma_60":2946.42,"sma_120":3289.96},{"date":"2025-07-29","open":2870,"high":2880,"low":2770,"close":2845,"volume":216968,"rsi_14":55.07,"sma_20":2842.0,"sma_60":2941.5,"sma_120":3279.71},{"date":"2025-07-30","open":2825,"high":2845,"low":2800,"close":2840,"volume":167102,"rsi_14":47.54,"sma_20":2842.25,"sma_60":2937.0,"sma_120":3269.12},{"date":"2025-07-31","open":2820,"high":2870,"low":2785,"close":2800,"volume":151064,"rsi_14":42.03,"sma_20":2839.5,"sma_60":2933.17,"sma_120":3257.33},{"date":"2025-08-01","open":2770,"high":2790,"low":2660,"close":2660,"volume":316202,"rsi_14":29.9,"sma_20":2830.0,"sma_60":2927.17,"sma_120":3244.17},{"date":"2025-08-04","open":2690,"high":2725,"low":2660,"close":2700,"volume":65083,"rsi_14":33.33,"sma_20":2823.25,"sma_60":2921.0,"sma_120":3231.83},{"date":"2025-08-05","open":2700,"high":2780,"low":2700,"close":2735,"volume":84385,"rsi_14":40.59,"sma_20":2818.75,"sma_60":2915.5,"sma_120":3220.04},{"date":"2025-08-06","open":2730,"high":2780,"low":2715,"close":2755,"volume":60332,"rsi_14":41.75,"sma_20":2816.0,"sma_60":2909.42,"sma_120":3208.67},{"date":"2025-08-07","open":2800,"high":2800,"low":2740,"close":2765,"volume":36475,"rsi_14":42.86,"sma_20":2811.5,"sma_60":2904.42,"sma_120":3198.33},{"date":"2025-08-08","open":2765,"high":2820,"low":2745,"close":2795,"volume":42176,"rsi_14":44.95,"sma_20":2808.5,"sma_60":2899.17,"sma_120":3186.96},{"date":"2025-08-11","open":2775,"high":2805,"low":2745,"close":2780,"volume":35280,"rsi_14":46.67,"sma_20":2804.75,"sma_60":2895.17,"sma_120":3176.54},{"date":"2025-08-12","open":2765,"high":2820,"low":2760,"close":2790,"volume":33181,"rsi_14":47.17,"sma_20":2800.75,"sma_60":2892.83,"sma_120":3165.83},{"date":"2025-08-13","open":2770,"high":2820,"low":2765,"close":2780,"volume":33245,"rsi_14":48.08,"sma_20":2798.25,"sma_60":2889.58,"sma_120":3155.04},{"date":"2025-08-14","open":2790,"high":2810,"low":2725,"close":2760,"volume":32289,"rsi_14":33.33,"sma_20":2794.25,"sma_60":2885.75,"sma_120":3144.08},{"date":"2025-08-18","open":2750,"high":2810,"low":2710,"close":2745,"volume":19870,"rsi_14":36.71,"sma_20":2789.5,"sma_60":2882.0,"sma_120":3133.46},{"date":"2025-08-19","open":2730,"high":2745,"low":2690,"close":2700,"volume":26635,"rsi_14":33.33,"sma_20":2782.0,"sma_60":2877.75,"sma_120":3123.29},{"date":"2025-08-20","open":2700,"high":2700,"low":2605,"close":2650,"volume":84842,"rsi_14":30.21,"sma_20":2773.75,"sma_60":2872.58,"sma_120":3112.04},{"date":"2025-08-21","open":2650,"high":2685,"low":2645,"close":2670,"volume":10850,"rsi_14":35.87,"sma_20":2766.25,"sma_60":2867.33,"sma_120":3100.92},{"date":"2025-08-22","open":2670,"high":2720,"low":2650,"close":2670,"volume":13672,"rsi_14":51.56,"sma_20":2759.75,"sma_60":2862.83,"sma_120":3090.42},{"date":"2025-08-25","open":2670,"high":2720,"low":2650,"close":2660,"volume":19367,"rsi_14":43.1,"sma_20":2747.5,"sma_60":2857.83,"sma_120":3081.29},{"date":"2025-08-26","open":2655,"high":2830,"low":2645,"close":2650,"volume":260468,"rsi_14":33.96,"sma_20":2737.5,"sma_60":2851.67,"sma_120":3073.38},{"date":"2025-08-27","open":2645,"high":2680,"low":2620,"close":2645,"volume":32135,"rsi_14":28.0,"sma_20":2727.5,"sma_60":2845.08,"sma_120":3065.62},{"date":"2025-08-28","open":2645,"high":2655,"low":2615,"close":2625,"volume":30959,"rsi_14":23.08,"sma_20":2716.75,"sma_60":2837.58,"sma_120":3056.67},{"date":"2025-08-29","open":2625,"high":2655,"low":2610,"close":2625,"volume":22006,"rsi_14":13.04,"sma_20":2708.0,"sma_60":2830.67,"sma_120":3047.88},{"date":"2025-09-01","open":2645,"high":2650,"low":2570,"close":2580,"volume":51345,"rsi_14":11.54,"sma_20":2704.0,"sma_60":2823.0,"sma_120":3038.38},{"date":"2025-09-02","open":2560,"high":2605,"low":2560,"close":2575,"volume":26225,"rsi_14":7.84,"sma_20":2697.75,"sma_60":2815.08,"sma_120":3028.54},{"date":"2025-09-03","open":2600,"high":2645,"low":2570,"close":2595,"volume":16533,"rsi_14":15.09,"sma_20":2690.75,"sma_60":2807.33,"sma_120":3019.33},{"date":"2025-09-04","open":2610,"high":2650,"low":2580,"close":2615,"volume":14545,"rsi_14":22.64,"sma_20":2683.75,"sma_60":2799.75,"sma_120":3010.29},{"date":"2025-09-05","open":2605,"high":2625,"low":2600,"close":2620,"volume":25910,"rsi_14":25.49,"sma_20":2676.5,"sma_60":2792.08,"sma_120":3002.33},{"date":"2025-09-08","open":2625,"high":2680,"low":2620,"close":2665,"volume":33812,"rsi_14":43.14,"sma_20":2670.0,"sma_60":2786.58,"sma_120":2994.0},{"date":"2025-09-09","open":2665,"high":2700,"low":2610,"close":2660,"volume":37922,"rsi_14":52.38,"sma_20":2664.0,"sma_60":2780.75,"sma_120":2985.21},{"date":"2025-09-10","open":2660,"high":2700,"low":2610,"close":2650,"volume":21165,"rsi_14":45.0,"sma_20":2657.0,"sma_60":2774.42,"sma_120":2976.12},{"date":"2025-09-11","open":2635,"high":2720,"low":2630,"close":2720,"volume":31178,"rsi_14":59.26,"sma_20":2654.0,"sma_60":2769.5,"sma_120":2966.62},{"date":"2025-09-12","open":2720,"high":2730,"low":2665,"close":2715,"volume":26325,"rsi_14":60.38,"sma_20":2651.75,"sma_60":2764.92,"sma_120":2956.62},{"date":"2025-09-15","open":2700,"high":2715,"low":2660,"close":2700,"volume":34194,"rsi_14":59.26,"sma_20":2649.5,"sma_60":2760.75,"sma_120":2947.0},{"date":"2025-09-16","open":2700,"high":2705,"low":2655,"close":2665,"volume":13973,"rsi_14":53.33,"sma_20":2647.75,"sma_60":2758.42,"sma_120":2935.71},{"date":"2025-09-17","open":2665,"high":2720,"low":2650,"close":2720,"volume":19922,"rsi_14":64.18,"sma_20":2651.25,"sma_60":2755.92,"sma_120":2925.42},{"date":"2025-09-18","open":2690,"high":2725,"low":2690,"close":2720,"volume":13569,"rsi_14":64.18,"sma_20":2653.75,"sma_60":2753.0,"sma_120":2921.21},{"date":"2025-09-19","open":2730,"high":2730,"low":2675,"close":2675,"volume":21006,"rsi_14":64.18,"sma_20":2654.0,"sma_60":2750.33,"sma_120":2916.0},{"date":"2025-09-22","open":2675,"high":2720,"low":2660,"close":2700,"volume":9344,"rsi_14":67.61,"sma_20":2656.0,"sma_60":2748.33,"sma_120":2910.0},{"date":"2025-09-23","open":2700,"high":2715,"low":2625,"close":2640,"volume":40975,"rsi_14":55.7,"sma_20":2655.5,"sma_60":2745.08,"sma_120":2904.5},{"date":"2025-09-24","open":2620,"high":2640,"low":2585,"close":2625,"volume":38384,"rsi_14":51.28,"sma_20":2654.5,"sma_60":2741.33,"sma_120":2898.92},{"date":"2025-09-25","open":2620,"high":2625,"low":2565,"close":2580,"volume":48287,"rsi_14":45.35,"sma_20":2652.25,"sma_60":2737.08,"sma_120":2892.83},{"date":"2025-09-26","open":2580,"high":2580,"low":2510,"close":2520,"volume":38342,"rsi_14":33.71,"sma_20":2647.0,"sma_60":2731.5,"sma_120":2886.54},{"date":"2025-09-29","open":2505,"high":2575,"low":2505,"close":2525,"volume":25940,"rsi_14":34.83,"sma_20":2644.25,"sma_60":2726.08,"sma_120":2879.58},{"date":"2025-09-30","open":2525,"high":2575,"low":2405,"close":2405,"volume":152755,"rsi_14":27.93,"sma_20":2635.75,"sma_60":2718.92,"sma_120":2872.92},{"date":"2025-10-01","open":2410,"high":2450,"low":2375,"close":2430,"volume":83125,"rsi_14":21.57,"sma_20":2627.5,"sma_60":2712.33,"sma_120":2865.46},{"date":"2025-10-02","open":2430,"high":2550,"low":2430,"close":2530,"volume":41987,"rsi_14":34.71,"sma_20":2623.25,"sma_60":2707.67,"sma_120":2859.67},{"date":"2025-10-10","open":2530,"high":2780,"low":2430,"close":2500,"volume":286153,"rsi_14":33.87,"sma_20":2617.25,"sma_60":2701.75,"sma_120":2853.58},{"date":"2025-10-13","open":2455,"high":2520,"low":2450,"close":2505,"volume":14238,"rsi_14":36.44,"sma_20":2609.25,"sma_60":2695.92,"sma_120":2847.71},{"date":"2025-10-14","open":2490,"high":2565,"low":2490,"close":2520,"volume":37873,"rsi_14":31.82,"sma_20":2602.25,"sma_60":2690.33,"sma_120":2843.46},{"date":"2025-10-15","open":2520,"high":2580,"low":2515,"close":2535,"volume":54883,"rsi_14":33.63,"sma_20":2596.5,"sma_60":2684.75,"sma_120":2838.21},{"date":"2025-10-16","open":2600,"high":2600,"low":2530,"close":2570,"volume":19424,"rsi_14":40.54,"sma_20":2589.0,"sma_60":2680.42,"sma_120":2833.25},{"date":"2025-10-17","open":2540,"high":2560,"low":2530,"close":2530,"volume":14938,"rsi_14":35.09,"sma_20":2579.75,"sma_60":2675.25,"sma_120":2828.0},{"date":"2025-10-20","open":2530,"high":2555,"low":2480,"close":2495,"volume":49523,"rsi_14":36.7,"sma_20":2569.5,"sma_60":2669.5,"sma_120":2822.62},{"date":"2025-10-21","open":2490,"high":2525,"low":2435,"close":2445,"volume":37055,"rsi_14":34.48,"sma_20":2558.5,"sma_60":2662.75,"sma_120":2817.54},{"date":"2025-10-22","open":2460,"high":2460,"low":2405,"close":2450,"volume":29384,"rsi_14":37.96,"sma_20":2545.0,"sma_60":2656.67,"sma_120":2811.46},{"date":"2025-10-23","open":2445,"high":2520,"low":2420,"close":2500,"volume":17987,"rsi_14":48.11,"sma_20":2534.0,"sma_60":2651.33,"sma_120":2805.71},{"date":"2025-10-24","open":2520,"high":2520,"low":2450,"close":2465,"volume":16247,"rsi_14":44.64,"sma_20":2523.5,"sma_60":2645.75,"sma_120":2800.04},{"date":"2025-10-27","open":2465,"high":2470,"low":2405,"close":2440,"volume":60764,"rsi_14":53.76,"sma_20":2510.5,"sma_60":2638.0,"sma_120":2793.96},{"date":"2025-10-28","open":2410,"high":2435,"low":2400,"close":2425,"volume":28687,"rsi_14":49.45,"sma_20":2499.75,"sma_60":2630.92,"sma_120":2788.67},{"date":"2025-10-29","open":2425,"high":2445,"low":2390,"close":2405,"volume":31038,"rsi_14":33.33,"sma_20":2488.75,"sma_60":2623.58,"sma_120":2782.54},{"date":"2025-10-30","open":2405,"high":2415,"low":2300,"close":2340,"volume":103292,"rsi_14":30.49,"sma_20":2476.75,"sma_60":2615.25,"sma_120":2776.12},{"date":"2025-10-31","open":2340,"high":2370,"low":2305,"close":2315,"volume":19455,"rsi_14":27.91,"sma_20":2466.5,"sma_60":2607.17,"sma_120":2770.17},{"date":"2025-11-03","open":2300,"high":2340,"low":2195,"close":2220,"volume":76993,"rsi_14":20.59,"sma_20":2451.25,"sma_60":2599.83,"sma_120":2763.5},{"date":"2025-11-04","open":2200,"high":2335,"low":2180,"close":2210,"volume":37108,"rsi_14":17.82,"sma_20":2441.5,"sma_60":2591.67,"sma_120":2756.33},{"date":"2025-11-05","open":2180,"high":2205,"low":2095,"close":2180,"volume":71172,"rsi_14":11.0,"sma_20":2429.0,"sma_60":2582.42,"sma_120":2748.96},{"date":"2025-11-06","open":2180,"high":2200,"low":2130,"close":2185,"volume":27806,"rsi_14":12.9,"sma_20":2411.75,"sma_60":2572.92,"sma_120":2741.17},{"date":"2025-11-07","open":2085,"high":2200,"low":2085,"close":2135,"volume":37388,"rsi_14":12.5,"sma_20":2393.5,"sma_60":2562.42,"sma_120":2733.42},{"date":"2025-11-10","open":2135,"high":2210,"low":2135,"close":2190,"volume":15685,"rsi_14":23.71,"sma_20":2377.75,"sma_60":2552.33,"sma_120":2725.75},{"date":"2025-11-11","open":2190,"high":2240,"low":2160,"close":2170,"volume":13485,"rsi_14":22.0,"sma_20":2360.25,"sma_60":2542.17,"sma_120":2718.67},{"date":"2025-11-12","open":2180,"high":2220,"low":2175,"close":2215,"volume":15102,"rsi_14":21.21,"sma_20":2344.25,"sma_60":2532.58,"sma_120":2712.71},{"date":"2025-11-13","open":2215,"high":2300,"low":2215,"close":2295,"volume":12836,"rsi_14":34.26,"sma_20":2330.5,"sma_60":2524.5,"sma_120":2707.04},{"date":"2025-11-14","open":2295,"high":2295,"low":2200,"close":2225,"volume":14556,"rsi_14":31.62,"sma_20":2315.25,"sma_60":2515.58,"sma_120":2700.67},{"date":"2025-11-17","open":2220,"high":2220,"low":2170,"close":2185,"volume":11226,"rsi_14":30.33,"sma_20":2299.75,"sma_60":2506.25,"sma_120":2694.12},{"date":"2025-11-18","open":2150,"high":2180,"low":2130,"close":2130,"volume":10457,"rsi_14":28.68,"sma_20":2284.0,"sma_60":2496.75,"sma_120":2687.25},{"date":"2025-11-19","open":2130,"high":2155,"low":2100,"close":2105,"volume":11908,"rsi_14":30.58,"sma_20":2266.75,"sma_60":2487.67,"sma_120":2680.12},{"date":"2025-11-20","open":2100,"high":2160,"low":2100,"close":2140,"volume":9180,"rsi_14":35.77,"sma_20":2248.75,"sma_60":2478.83,"sma_120":2673.08},{"date":"2025-11-21","open":2120,"high":2145,"low":2115,"close":2115,"volume":8849,"rsi_14":40.37,"sma_20":2231.25,"sma_60":2469.58,"sma_120":2666.21},{"date":"2025-11-24","open":2105,"high":2155,"low":2070,"close":2095,"volume":40597,"rsi_14":39.64,"sma_20":2214.0,"sma_60":2460.17,"sma_120":2659.0},{"date":"2025-11-25","open":2090,"high":2125,"low":2035,"close":2075,"volume":30409,"rsi_14":40.37,"sma_20":2196.5,"sma_60":2450.58,"sma_120":2651.12},{"date":"2025-11-26","open":2075,"high":2100,"low":2040,"close":2075,"volume":39730,"rsi_14":39.81,"sma_20":2180.0,"sma_60":2441.08,"sma_120":2643.08},{"date":"2025-11-27","open":2080,"high":2090,"low":2040,"close":2045,"volume":46013,"rsi_14":41.35,"sma_20":2165.25,"sma_60":2431.42,"sma_120":2634.5},{"date":"2025-11-28","open":2045,"high":2085,"low":2045,"close":2055,"volume":32017,"rsi_14":35.79,"sma_20":2152.25,"sma_60":2421.92,"sma_120":2626.29},{"date":"2025-12-01","open":2050,"high":2080,"low":2050,"close":2065,"volume":18590,"rsi_14":38.71,"sma_20":2144.5,"sma_60":2413.33,"sma_120":2618.17},{"date":"2025-12-02","open":2065,"high":2175,"low":2065,"close":2155,"volume":22110,"rsi_14":44.12,"sma_20":2141.75,"sma_60":2406.33,"sma_120":2610.71},{"date":"2025-12-03","open":2135,"high":2295,"low":2130,"close":2235,"volume":33317,"rsi_14":44.12,"sma_20":2144.5,"sma_60":2400.33,"sma_120":2603.83},{"date":"2025-12-04","open":2220,"high":2290,"low":2205,"close":2235,"volume":23042,"rsi_14":51.14,"sma_20":2147.0,"sma_60":2394.0,"sma_120":2596.88},{"date":"2025-12-05","open":2235,"high":2290,"low":2210,"close":2280,"volume":22091,"rsi_14":60.67,"sma_20":2154.25,"sma_60":2388.33,"sma_120":2590.21},{"date":"2025-12-08","open":2280,"high":2310,"low":2235,"close":2240,"volume":17326,"rsi_14":62.79,"sma_20":2156.75,"sma_60":2381.25,"sma_120":2583.92},{"date":"2025-12-09","open":2250,"high":2255,"low":2210,"close":2210,"volume":7722,"rsi_14":62.07,"sma_20":2158.75,"sma_60":2373.75,"sma_120":2577.25},{"date":"2025-12-10","open":2200,"high":2300,"low":2200,"close":2270,"volume":18916,"rsi_14":64.13,"sma_20":2161.5,"sma_60":2367.42,"sma_120":2570.92},{"date":"2025-12-11","open":2270,"high":2315,"low":2260,"close":2295,"volume":18343,"rsi_14":69.57,"sma_20":2161.5,"sma_60":2360.33,"sma_120":2564.92},{"date":"2025-12-12","open":2305,"high":2350,"low":2285,"close":2300,"volume":39943,"rsi_14":73.03,"sma_20":2165.25,"sma_60":2353.42,"sma_120":2559.17},{"date":"2025-12-15","open":2295,"high":2320,"low":2280,"close":2305,"volume":20049,"rsi_14":76.74,"sma_20":2171.25,"sma_60":2346.83,"sma_120":2553.79},{"date":"2025-12-16","open":2330,"high":2340,"low":2265,"close":2280,"volume":8724,"rsi_14":72.53,"sma_20":2178.75,"sma_60":2340.42,"sma_120":2549.42},{"date":"2025-12-17","open":2280,"high":2280,"low":2230,"close":2250,"volume":18690,"rsi_14":72.53,"sma_20":2186.0,"sma_60":2332.58,"sma_120":2544.25},{"date":"2025-12-18","open":2250,"high":2255,"low":2200,"close":2200,"volume":29586,"rsi_14":64.65,"sma_20":2189.0,"sma_60":2323.92,"sma_120":2538.46},{"date":"2025-12-19","open":2225,"high":2250,"low":2215,"close":2245,"volume":7618,"rsi_14":66.98,"sma_20":2195.5,"sma_60":2316.75,"sma_120":2533.54},{"date":"2025-12-22","open":2265,"high":2295,"low":2245,"close":2275,"volume":8188,"rsi_14":62.77,"sma_20":2204.5,"sma_60":2309.67,"sma_120":2529.0},{"date":"2025-12-23","open":2250,"high":2300,"low":2210,"close":2240,"volume":11067,"rsi_14":50.59,"sma_20":2212.75,"sma_60":2303.0,"sma_120":2524.04},{"date":"2025-12-24","open":2220,"high":2265,"low":2220,"close":2250,"volume":9177,"rsi_14":51.72,"sma_20":2221.5,"sma_60":2296.75,"sma_120":2519.04},{"date":"2025-12-26","open":2235,"high":2275,"low":2170,"close":2175,"volume":28484,"rsi_14":38.71,"sma_20":2228.0,"sma_60":2290.0,"sma_120":2513.54},{"date":"2025-12-29","open":2175,"high":2270,"low":2165,"close":2195,"volume":12269,"rsi_14":44.94,"sma_20":2235.0,"sma_60":2284.58,"sma_120":2508.04},{"date":"2025-12-30","open":2180,"high":2230,"low":2170,"close":2185,"volume":7250,"rsi_14":47.06,"sma_20":2241.0,"sma_60":2278.92,"sma_120":2502.5},{"date":"2026-01-02","open":2185,"high":2210,"low":2155,"close":2185,"volume":11825,"rsi_14":38.36,"sma_20":2242.5,"sma_60":2275.25,"sma_120":2497.08},{"date":"2026-01-05","open":2185,"high":2185,"low":2025,"close":2150,"volume":24524,"rsi_14":30.67,"sma_20":2238.25,"sma_60":2270.58,"sma_120":2491.46},{"date":"2026-01-06","open":2200,"high":2200,"low":2115,"close":2160,"volume":15894,"rsi_14":31.58,"sma_20":2234.5,"sma_60":2264.42,"sma_120":2486.04},{"date":"2026-01-07","open":2160,"high":2160,"low":2115,"close":2130,"volume":9644,"rsi_14":28.4,"sma_20":2227.0,"sma_60":2258.25,"sma_120":2480.0},{"date":"2026-01-08","open":2130,"high":2130,"low":2065,"close":2065,"volume":15066,"rsi_14":25.84,"sma_20":2218.25,"sma_60":2250.92,"sma_120":2473.42},{"date":"2026-01-09","open":2055,"high":2135,"low":2035,"close":2120,"volume":13021,"rsi_14":36.17,"sma_20":2213.75,"sma_60":2244.25,"sma_120":2467.29},{"date":"2026-01-12","open":2120,"high":2155,"low":2115,"close":2145,"volume":9570,"rsi_14":43.82,"sma_20":2207.5,"sma_60":2237.75,"sma_120":2461.25},{"date":"2026-01-13","open":2170,"high":2170,"low":2100,"close":2150,"volume":17053,"rsi_14":38.27,"sma_20":2200.25,"sma_60":2230.75,"sma_120":2455.58},{"date":"2026-01-14","open":2135,"high":2165,"low":2135,"close":2150,"volume":5515,"rsi_14":33.33,"sma_20":2192.75,"sma_60":2224.42,"sma_120":2449.83},{"date":"2026-01-15","open":2150,"high":2220,"low":2115,"close":2195,"volume":34760,"rsi_14":44.16,"sma_20":2187.25,"sma_60":2219.42,"sma_120":2444.46},{"date":"2026-01-16","open":2195,"high":2240,"low":2100,"close":2120,"volume":33401,"rsi_14":35.56,"sma_20":2179.25,"sma_60":2214.0,"sma_120":2438.38},{"date":"2026-01-19","open":2120,"high":2140,"low":1970,"close":2140,"volume":39214,"rsi_14":42.67,"sma_20":2169.75,"sma_60":2202.5,"sma_120":2432.75},{"date":"2026-01-20","open":2120,"high":2190,"low":2040,"close":2185,"volume":27494,"rsi_14":50.0,"sma_20":2166.75,"sma_60":2197.83,"sma_120":2427.46},{"date":"2026-01-21","open":2195,"high":2195,"low":2115,"close":2190,"volume":21017,"rsi_14":50.6,"sma_20":2162.5,"sma_60":2193.67,"sma_120":2422.38},{"date":"2026-01-22","open":2190,"high":2210,"low":2130,"close":2180,"volume":25106,"rsi_14":53.85,"sma_20":2159.5,"sma_60":2189.58,"sma_120":2416.33},{"date":"2026-01-23","open":2180,"high":2185,"low":2125,"close":2185,"volume":26284,"rsi_14":53.25,"sma_20":2156.25,"sma_60":2185.92,"sma_120":2410.79},{"date":"2026-01-26","open":2185,"high":2190,"low":2160,"close":2185,"volume":11685,"rsi_14":57.75,"sma_20":2156.75,"sma_60":2183.33,"sma_120":2405.29},{"date":"2026-01-27","open":2185,"high":2215,"low":2140,"close":2190,"volume":23659,"rsi_14":71.19,"sma_20":2156.5,"sma_60":2181.25,"sma_120":2399.88},{"date":"2026-01-28","open":2180,"high":2195,"low":2160,"close":2190,"volume":25135,"rsi_14":64.58,"sma_20":2156.75,"sma_60":2180.75,"sma_120":2394.79},{"date":"2026-01-29","open":2175,"high":2190,"low":2145,"close":2180,"volume":23144,"rsi_14":57.78,"sma_20":2156.5,"sma_60":2180.25,"sma_120":2390.79},{"date":"2026-01-30","open":2180,"high":2180,"low":2130,"close":2175,"volume":18917,"rsi_14":55.56,"sma_20":2157.75,"sma_60":2180.17,"sma_120":2386.42},{"date":"2026-02-02","open":2175,"high":2180,"low":2060,"close":2095,"volume":53930,"rsi_14":40.98,"sma_20":2154.5,"sma_60":2178.67,"sma_120":2381.08},{"date":"2026-02-03","open":2045,"high":2110,"low":2045,"close":2110,"volume":35471,"rsi_14":34.55,"sma_20":2153.5,"sma_60":2178.25,"sma_120":2375.71},{"date":"2026-02-04","open":2100,"high":2110,"low":2065,"close":2075,"volume":39682,"rsi_14":40.43,"sma_20":2154.0,"sma_60":2177.5,"sma_120":2369.96},{"date":"2026-02-05","open":2075,"high":2110,"low":2055,"close":2070,"volume":34336,"rsi_14":39.58,"sma_20":2151.5,"sma_60":2175.5,"sma_120":2363.92},{"date":"2026-02-06","open":2070,"high":2215,"low":2030,"close":2160,"volume":90617,"rsi_14":53.23,"sma_20":2152.25,"sma_60":2175.33,"sma_120":2358.75},{"date":"2026-02-09","open":2160,"high":2270,"low":2105,"close":2215,"volume":112929,"rsi_14":54.69,"sma_20":2155.5,"sma_60":2175.33,"sma_120":2353.96},{"date":"2026-02-10","open":2235,"high":2350,"low":2215,"close":2305,"volume":120951,"rsi_14":64.2,"sma_20":2163.25,"sma_60":2175.5,"sma_120":2350.0},{"date":"2026-02-11","open":2330,"high":2405,"low":2290,"close":2355,"volume":96905,"rsi_14":69.66,"sma_20":2171.25,"sma_60":2177.67,"sma_120":2346.62},{"date":"2026-02-12","open":2355,"high":2370,"low":2320,"close":2335,"volume":38266,"rsi_14":66.3,"sma_20":2182.0,"sma_60":2180.17,"sma_120":2343.21},{"date":"2026-02-13","open":2330,"high":2425,"low":2295,"close":2330,"volume":62187,"rsi_14":65.59,"sma_20":2192.5,"sma_60":2183.5,"sma_120":2340.12},{"date":"2026-02-19","open":2350,"high":2370,"low":2155,"close":2155,"volume":110177,"rsi_14":47.24,"sma_20":2193.25,"sma_60":2184.33,"sma_120":2336.0},{"date":"2026-02-20","open":2200,"high":2200,"low":2065,"close":2130,"volume":61426,"rsi_14":45.45,"sma_20":2190.5,"sma_60":2184.17,"sma_120":2331.5},{"date":"2026-02-23","open":2130,"high":2180,"low":2095,"close":2160,"volume":39198,"rsi_14":48.53,"sma_20":2189.0,"sma_60":2184.92,"sma_120":2327.25},{"date":"2026-02-24","open":2160,"high":2205,"low":2120,"close":2190,"volume":36514,"rsi_14":51.06,"sma_20":2189.5,"sma_60":2186.5,"sma_120":2323.33},{"date":"2026-02-25","open":2200,"high":2225,"low":2145,"close":2175,"volume":38989,"rsi_14":56.25,"sma_20":2189.0,"sma_60":2188.17,"sma_120":2319.38},{"date":"2026-02-26","open":2175,"high":2225,"low":2110,"close":2165,"volume":43755,"rsi_14":54.33,"sma_20":2188.0,"sma_60":2190.92,"sma_120":2311.17},{"date":"2026-02-27","open":2140,"high":2190,"low":2105,"close":2190,"volume":39291,"rsi_14":59.2,"sma_20":2188.0,"sma_60":2192.08,"sma_120":2311.75},{"date":"2026-03-03","open":2190,"high":2190,"low":2070,"close":2140,"volume":39522,"rsi_14":55.22,"sma_20":2185.5,"sma_60":2193.5,"sma_120":2307.71},{"date":"2026-03-04","open":2125,"high":2125,"low":1857,"close":1900,"volume":89361,"rsi_14":34.15,"sma_20":2171.5,"sma_60":2190.75,"sma_120":2302.04},{"date":"2026-03-05","open":1950,"high":2025,"low":1950,"close":2000,"volume":27184,"rsi_14":37.57,"sma_20":2162.75,"sma_60":2188.17,"sma_120":2297.25},{"date":"2026-03-06","open":1971,"high":2050,"low":1971,"close":2020,"volume":10598,"rsi_14":32.08,"sma_20":2159.0,"sma_60":2184.58,"sma_120":2292.46},{"date":"2026-03-09","open":2015,"high":2015,"low":1844,"close":1890,"volume":38540,"rsi_14":23.43,"sma_20":2148.0,"sma_60":2178.83,"sma_120":2286.42},{"date":"2026-03-10","open":1891,"high":2035,"low":1891,"close":2000,"volume":19827,"rsi_14":32.64,"sma_20":2144.25,"sma_60":2174.17,"sma_120":2281.25},{"date":"2026-03-11","open":1984,"high":2045,"low":1984,"close":1994,"volume":15287,"rsi_14":32.61,"sma_20":2140.45,"sma_60":2170.07,"sma_120":2275.66},{"date":"2026-03-12","open":1994,"high":2040,"low":1976,"close":2040,"volume":5729,"rsi_14":43.13,"sma_20":2134.45,"sma_60":2167.23,"sma_120":2270.49},{"date":"2026-03-13","open":2025,"high":2095,"low":2010,"close":2060,"volume":66635,"rsi_14":45.79,"sma_20":2126.7,"sma_60":2163.73,"sma_120":2265.57},{"date":"2026-03-16","open":2060,"high":2105,"low":2020,"close":2065,"volume":12919,"rsi_14":44.11,"sma_20":2114.7,"sma_60":2156.9,"sma_120":2255.16},{"date":"2026-03-17","open":2075,"high":2100,"low":2050,"close":2060,"volume":7912,"rsi_14":41.69,"sma_20":2099.95,"sma_60":2155.9,"sma_120":2254.66},{"date":"2026-03-18","open":2060,"high":2100,"low":2050,"close":2050,"volume":7025,"rsi_14":41.96,"sma_20":2085.7,"sma_60":2151.65,"sma_120":2249.24},{"date":"2026-03-19","open":2050,"high":2090,"low":2035,"close":2045,"volume":10915,"rsi_14":42.23,"sma_20":2071.45,"sma_60":2147.73,"sma_120":2244.07},{"date":"2026-03-20","open":2045,"high":2120,"low":2020,"close":2045,"volume":7277,"rsi_14":40.29,"sma_20":2065.95,"sma_60":2144.32,"sma_120":2238.45},{"date":"2026-03-23","open":2040,"high":2045,"low":1995,"close":2005,"volume":27471,"rsi_14":40.84,"sma_20":2059.7,"sma_60":2141.07,"sma_120":2232.49},{"date":"2026-03-24","open":1942,"high":2010,"low":1942,"close":2005,"volume":33061,"rsi_14":60.56,"sma_20":2051.95,"sma_60":2137.07,"sma_120":2226.91},{"date":"2026-03-25","open":2000,"high":2055,"low":2000,"close":2035,"volume":7227,"rsi_14":54.1,"sma_20":2044.2,"sma_60":2133.07,"sma_120":2221.37},{"date":"2026-03-26","open":2035,"high":2100,"low":2010,"close":2010,"volume":11644,"rsi_14":48.84,"sma_20":2035.95,"sma_60":2129.23,"sma_120":2216.12},{"date":"2026-03-27","open":2010,"high":2040,"low":1970,"close":2010,"volume":12097,"rsi_14":69.87,"sma_20":2028.2,"sma_60":2125.23,"sma_120":2210.99},{"date":"2026-03-30","open":1998,"high":2080,"low":1977,"close":2030,"volume":23477,"rsi_14":57.08,"sma_20":2020.2,"sma_60":2122.82,"sma_120":2206.41},{"date":"2026-03-31","open":2030,"high":2035,"low":1991,"close":2020,"volume":22038,"rsi_14":56.02,"sma_20":2014.2,"sma_60":2119.9,"sma_120":2202.24},{"date":"2026-04-01","open":2040,"high":2095,"low":2010,"close":2070,"volume":23339,"rsi_14":56.82,"sma_20":2022.7,"sma_60":2117.98,"sma_120":2198.45},{"date":"2026-04-02","open":2100,"high":2100,"low":1942,"close":1980,"volume":53456,"rsi_14":36.21,"sma_20":2021.7,"sma_60":2114.57,"sma_120":2194.91},{"date":"2026-04-03","open":1971,"high":2070,"low":1971,"close":2005,"volume":11411,"rsi_14":40.32,"sma_20":2020.95,"sma_60":2112.15,"sma_120":2191.37},{"date":"2026-04-06","open":2005,"high":2005,"low":1950,"close":1992,"volume":14321,"rsi_14":39.31,"sma_20":2026.05,"sma_60":2109.35,"sma_120":2186.88},{"date":"2026-04-07","open":1980,"high":1992,"low":1950,"close":1988,"volume":50472,"rsi_14":40.06,"sma_20":2025.45,"sma_60":2106.98,"sma_120":2182.62},{"date":"2026-04-08","open":2015,"high":2050,"low":1991,"close":2045,"volume":29709,"rsi_14":50.0,"sma_20":2028.0,"sma_60":2106.65,"sma_120":2178.78},{"date":"2026-04-09","open":2095,"high":2095,"low":1986,"close":2035,"volume":10083,"rsi_14":48.66,"sma_20":2027.75,"sma_60":2105.23,"sma_120":2174.74},{"date":"2026-04-10","open":2090,"high":2090,"low":1910,"close":2030,"volume":38578,"rsi_14":53.69,"sma_20":2026.25,"sma_60":2103.32,"sma_120":2170.53},{"date":"2026-04-13","open":2030,"high":2235,"low":1990,"close":2005,"volume":171887,"rsi_14":50.0,"sma_20":2023.25,"sma_60":2100.9,"sma_120":2165.82},{"date":"2026-04-14","open":2015,"high":2080,"low":2005,"close":2060,"volume":28472,"rsi_14":53.21,"sma_20":2023.25,"sma_60":2099.4,"sma_120":2161.91},{"date":"2026-04-15","open":2100,"high":2100,"low":2020,"close":2055,"volume":15204,"rsi_14":56.1,"sma_20":2023.5,"sma_60":2097.07,"sma_120":2158.24},{"date":"2026-04-16","open":2115,"high":2115,"low":2055,"close":2060,"volume":12717,"rsi_14":56.68,"sma_20":2024.25,"sma_60":2096.07,"sma_120":2155.03},{"date":"2026-04-17","open":2070,"high":2130,"low":2055,"close":2070,"volume":8444,"rsi_14":55.49,"sma_20":2025.5,"sma_60":2094.9,"sma_120":2151.87},{"date":"2026-04-20","open":2120,"high":2120,"low":2050,"close":2090,"volume":18235,"rsi_14":59.36,"sma_20":2029.75,"sma_60":2093.32,"sma_120":2148.45},{"date":"2026-04-21","open":2130,"high":2130,"low":2050,"close":2090,"volume":17186,"rsi_14":53.09,"sma_20":2034.0,"sma_60":2091.65,"sma_120":2145.32},{"date":"2026-04-22","open":2130,"high":2130,"low":1999,"close":2005,"volume":94891,"rsi_14":53.92,"sma_20":2032.5,"sma_60":2088.73,"sma_120":2141.7},{"date":"2026-04-23","open":2005,"high":2035,"low":1987,"close":2005,"volume":36904,"rsi_14":50.0,"sma_20":2032.25,"sma_60":2085.73,"sma_120":2138.2},{"date":"2026-04-24","open":2005,"high":2005,"low":1978,"close":1995,"volume":71768,"rsi_14":50.52,"sma_20":2031.5,"sma_60":2082.57,"sma_120":2134.78},{"date":"2026-04-27","open":1995,"high":2015,"low":1935,"close":1958,"volume":146938,"rsi_14":45.37,"sma_20":2027.9,"sma_60":2078.7,"sma_120":2131.6},{"date":"2026-04-28","open":1942,"high":1992,"low":1917,"close":1987,"volume":66609,"rsi_14":40.2,"sma_20":2026.25,"sma_60":2075.32,"sma_120":2128.87},{"date":"2026-04-29","open":1999,"high":2000,"low":1949,"close":1949,"volume":29993,"rsi_14":36.73,"sma_20":2020.2,"sma_60":2071.47,"sma_120":2125.86},{"date":"2026-04-30","open":1949,"high":1979,"low":1920,"close":1959,"volume":47862,"rsi_14":29.72,"sma_20":2026.4,"sma_60":2021.38,"sma_120":2037.96},{"date":"2026-05-04","open":1943,"high":1952,"low":1910,"close":1911,"volume":55919,"rsi_14":36.65,"sma_20":2014.45,"sma_60":2064.8,"sma_120":2122.28},{"date":"2026-05-06","open":1893,"high":1901,"low":1860,"close":1880,"volume":43608,"rsi_14":22.56,"sma_20":2008.85,"sma_60":2060.97,"sma_120":2119.73},{"date":"2026-05-07","open":1861,"high":1950,"low":1860,"close":1950,"volume":23479,"rsi_14":36.64,"sma_20":2006.95,"sma_60":2058.88,"sma_120":2118.19},{"date":"2026-05-08","open":1921,"high":1923,"low":1889,"close":1905,"volume":10665,"rsi_14":32.1,"sma_20":1999.95,"sma_60":2056.13,"sma_120":2115.82},{"date":"2026-05-11","open":1984,"high":1984,"low":1785,"close":1814,"volume":70482,"rsi_14":25.1,"sma_20":1988.9,"sma_60":2050.37,"sma_120":2112.85},{"date":"2026-05-12","open":1820,"high":1861,"low":1756,"close":1800,"volume":43582,"rsi_14":21.46,"sma_20":1977.4,"sma_60":2043.45,"sma_120":2109.39},{"date":"2026-05-13","open":1800,"high":1820,"low":1777,"close":1792,"volume":30135,"rsi_14":21.12,"sma_20":1966.75,"sma_60":2034.9,"sma_120":2105.2},{"date":"2026-05-14","open":1790,"high":1824,"low":1765,"close":1817,"volume":14139,"rsi_14":29.39,"sma_20":1954.6,"sma_60":2025.93,"sma_120":2101.8},{"date":"2026-05-15","open":1836,"high":1854,"low":1798,"close":1815,"volume":23736,"rsi_14":29.26,"sma_20":1942.6,"sma_60":2017.27,"sma_120":2098.72},{"date":"2026-05-18","open":1815,"high":1933,"low":1737,"close":1868,"volume":19230,"rsi_14":37.33,"sma_20":1933.0,"sma_60":2009.57,"sma_120":2096.53},{"date":"2026-05-19","open":1837,"high":1867,"low":1815,"close":1847,"volume":7042,"rsi_14":38.56,"sma_20":1921.85,"sma_60":2004.43,"sma_120":2094.38},{"date":"2026-05-20","open":1803,"high":1856,"low":1748,"close":1754,"volume":49157,"rsi_14":28.78,"sma_20":1905.05,"sma_60":1998.17,"sma_120":2091.17},{"date":"2026-05-21","open":1744,"high":1841,"low":1744,"close":1793,"volume":31828,"rsi_14":35.82,"sma_20":1890.2,"sma_60":1992.05,"sma_120":2088.48},{"date":"2026-05-22","open":1820,"high":1820,"low":1776,"close":1820,"volume":22669,"rsi_14":37.74,"sma_20":1880.95,"sma_60":1985.88,"sma_120":2086.19},{"date":"2026-05-26","open":1820,"high":1838,"low":1750,"close":1799,"volume":37803,"rsi_14":39.63,"sma_20":1870.65,"sma_60":1979.62,"sma_120":2083.89},{"date":"2026-05-27","open":1784,"high":1809,"low":1680,"close":1695,"volume":49688,"rsi_14":34.91,"sma_20":1855.65,"sma_60":1971.78,"sma_120":2080.72},{"date":"2026-05-28","open":1695,"high":1695,"low":1543,"close":1592,"volume":79726,"rsi_14":22.29,"sma_20":1837.35,"sma_60":1961.82,"sma_120":2076.95},{"date":"2026-05-29","open":1592,"high":1610,"low":1495,"close":1517,"volume":42315,"rsi_14":21.3,"sma_20":1813.85,"sma_60":1951.43,"sma_120":2072.47},{"date":"2026-06-01","open":1517,"high":1598,"low":1394,"close":1414,"volume":61092,"rsi_14":20.93,"sma_20":1787.1,"sma_60":1943.33,"sma_120":2067.04},{"date":"2026-06-02","open":1414,"high":1617,"low":1344,"close":1510,"volume":384278,"rsi_14":31.17,"sma_20":1764.65,"sma_60":1935.17,"sma_120":2061.67},{"date":"2026-06-04","open":1520,"high":1861,"low":1513,"close":1729,"volume":604673,"rsi_14":46.79,"sma_20":1755.55,"sma_60":1930.32,"sma_120":2057.45},{"date":"2026-06-05","open":1795,"high":1863,"low":1626,"close":1812,"volume":127459,"rsi_14":49.76,"sma_20":1752.15,"sma_60":1929.02,"sma_120":2053.93},{"date":"2026-06-08","open":1812,"high":1858,"low":1758,"close":1789,"volume":67192,"rsi_14":48.77,"sma_20":1744.1,"sma_60":1925.5,"sma_120":2049.83},{"date":"2026-06-09","open":1854,"high":1854,"low":1712,"close":1778,"volume":24160,"rsi_14":45.58,"sma_20":1737.75,"sma_60":1921.9,"sma_120":2045.98},{"date":"2026-06-10","open":1857,"high":1857,"low":1695,"close":1780,"volume":33063,"rsi_14":46.65,"sma_20":1736.05,"sma_60":1917.57,"sma_120":2042.4},{"date":"2026-06-11","open":1780,"high":1880,"low":1731,"close":1840,"volume":74431,"rsi_14":54.45,"sma_20":1738.05,"sma_60":1913.9,"sma_120":2038.82},{"date":"2026-06-12","open":1840,"high":1874,"low":1794,"close":1845,"volume":49872,"rsi_14":52.79,"sma_20":1740.7,"sma_60":1910.23,"sma_120":2035.07},{"date":"2026-06-15","open":1860,"high":1890,"low":1794,"close":1853,"volume":29156,"rsi_14":51.81,"sma_20":1742.5,"sma_60":1906.78,"sma_120":2031.34},{"date":"2026-06-16","open":1879,"high":1890,"low":1835,"close":1880,"volume":21388,"rsi_14":54.41,"sma_20":1745.75,"sma_60":1903.95,"sma_120":2027.8},{"date":"2026-06-17","open":1864,"high":1880,"low":1769,"close":1859,"volume":24330,"rsi_14":64.97,"sma_20":1773.9,"sma_60":1887.02,"sma_120":2006.12},{"date":"2026-06-18","open":1898,"high":1898,"low":1813,"close":1814,"volume":13956,"rsi_14":64.27,"sma_20":1743.65,"sma_60":1897.0,"sma_120":2020.66},{"date":"2026-06-19","open":1814,"high":1887,"low":1710,"close":1744,"volume":50279,"rsi_14":64.68,"sma_20":1743.15,"sma_60":1892.65,"sma_120":2016.86},{"date":"2026-06-22","open":1659,"high":1850,"low":1659,"close":1710,"volume":23807,"rsi_14":71.02,"sma_20":1739.0,"sma_60":1887.73,"sma_120":2012.4},{"date":"2026-06-23","open":1710,"high":1749,"low":1425,"close":1594,"volume":69152,"rsi_14":55.8,"sma_20":1727.7,"sma_60":1880.38,"sma_120":2006.72},{"date":"2026-06-24","open":1594,"high":1708,"low":1594,"close":1612,"volume":29032,"rsi_14":38.81,"sma_20":1718.35,"sma_60":1873.75,"sma_120":2001.49},{"date":"2026-06-25","open":1612,"high":1739,"low":1612,"close":1661,"volume":34399,"rsi_14":34.56,"sma_20":1716.65,"sma_60":1867.93,"sma_120":1996.58},{"date":"2026-06-26","open":1615,"high":1660,"low":1560,"close":1596,"volume":28761,"rsi_14":31.83,"sma_20":1716.85,"sma_60":1860.7,"sma_120":1991.76},{"date":"2026-06-29","open":1466,"high":1676,"low":1466,"close":1637,"volume":32650,"rsi_14":37.43,"sma_20":1722.85,"sma_60":1854.32,"sma_120":1987.11},{"date":"2026-06-30","open":1623,"high":1636,"low":1511,"close":1589,"volume":78152,"rsi_14":34.27,"sma_20":1731.6,"sma_60":1846.3,"sma_120":1982.14},{"date":"2026-07-01","open":1589,"high":1697,"low":1589,"close":1668,"volume":79170,"rsi_14":36.26,"sma_20":1739.5,"sma_60":1841.1,"sma_120":1977.83},{"date":"2026-07-02","open":1665,"high":1719,"low":1621,"close":1654,"volume":60187,"rsi_14":34.96,"sma_20":1735.75,"sma_60":1835.25,"sma_120":1973.7},{"date":"2026-07-03","open":1654,"high":1694,"low":1599,"close":1681,"volume":26655,"rsi_14":36.85,"sma_20":1729.2,"sma_60":1830.07,"sma_120":1969.71},{"date":"2026-07-06","open":1681,"high":1717,"low":1600,"close":1716,"volume":42176,"rsi_14":37.61,"sma_20":1725.55,"sma_60":1825.53,"sma_120":1966.26},{"date":"2026-07-07","open":1702,"high":1956,"low":1615,"close":1801,"volume":230496,"rsi_14":46.01,"sma_20":1726.7,"sma_60":1821.47,"sma_120":1964.06},{"date":"2026-07-08","open":1801,"high":1867,"low":1720,"close":1841,"volume":146585,"rsi_14":51.87,"sma_20":1729.75,"sma_60":1818.23,"sma_120":1961.73},{"date":"2026-07-09","open":1841,"high":1895,"low":1818,"close":1883,"volume":47101,"rsi_14":60.03,"sma_20":1731.9,"sma_60":1815.78,"sma_120":1959.55},{"date":"2026-07-10","open":1882,"high":1980,"low":1854,"close":1926,"volume":78133,"rsi_14":65.38,"sma_20":1735.95,"sma_60":1814.47,"sma_120":1957.68},{"date":"2026-07-13","open":1979,"high":1979,"low":1800,"close":1800,"volume":37829,"rsi_14":64.47,"sma_20":1733.3,"sma_60":1810.13,"sma_120":1954.77},{"date":"2026-07-14","open":1800,"high":1858,"low":1750,"close":1830,"volume":18007,"rsi_14":65.06,"sma_20":1730.8,"sma_60":1806.38,"sma_120":1951.72},{"date":"2026-07-15","open":1967,"high":1967,"low":1824,"close":1883,"volume":15343,"rsi_14":65.25,"sma_20":1732.0,"sma_60":1803.43,"sma_120":1949.75},{"date":"2026-07-16","open":1922,"high":1978,"low":1839,"close":1860,"volume":20813,"rsi_14":69.24,"sma_20":1734.3,"sma_60":1799.93,"sma_120":1947.42},{"date":"2026-07-20","open":1860,"high":1900,"low":1768,"close":1822,"volume":12616,"rsi_14":63.54,"sma_20":1738.2,"sma_60":1795.47,"sma_120":1944.39},{"date":"2026-07-21","open":1818,"high":1964,"low":1756,"close":1834,"volume":21199,"rsi_14":68.93,"sma_20":1744.4,"sma_60":1791.2,"sma_120":1941.42},{"date":"2026-07-22","open":1836,"high":1938,"low":1815,"close":1835,"volume":10603,"rsi_14":64.67,"sma_20":1756.45,"sma_60":1788.37,"sma_120":1938.55},{"date":"2026-07-23","open":1874,"high":1874,"low":1780,"close":1851,"volume":11653,"rsi_14":67.25,"sma_20":1768.4,"sma_60":1785.8,"sma_120":1935.77},{"date":"2026-07-24","open":1848,"high":1851,"low":1800,"close":1814,"volume":9526,"rsi_14":61.45,"sma_20":1776.05,"sma_60":1782.78,"sma_120":1932.67},{"date":"2026-07-27","open":1899,"high":2065,"low":1725,"close":1735,"volume":102715,"rsi_14":51.52,"sma_20":1783.0,"sma_60":1779.07,"sma_120":1928.88},{"date":"2026-07-28","open":1733,"high":1825,"low":1721,"close":1795,"volume":24357,"rsi_14":49.5,"sma_20":1790.9,"sma_60":1775.87,"sma_120":1925.59},{"date":"2026-07-29","open":1731,"high":1885,"low":1731,"close":1777,"volume":15165,"rsi_14":44.46,"sma_20":1800.3,"sma_60":1773.0,"sma_120":1922.23},{"date":"2026-07-30","open":1400,"high":1878,"low":1400,"close":1733,"volume":27490,"rsi_14":37.07,"sma_20":1803.55,"sma_60":1769.23,"sma_120":1918.55},{"date":"2026-07-31","open":1869,"high":1869,"low":1697,"close":1793,"volume":16347,"rsi_14":38.86,"sma_20":1810.5,"sma_60":1767.27,"sma_120":1916.03},{"date":"2026-08-03","open":1799,"high":1824,"low":1757,"close":1819,"volume":15563,"rsi_14":51.91,"sma_20":1817.4,"sma_60":1766.25,"sma_120":1913.61},{"date":"2026-08-04","open":1819,"high":1859,"low":1730,"close":1757,"volume":34383,"rsi_14":43.1,"sma_20":1819.45,"sma_60":1763.03,"sma_120":1910.96},{"date":"2026-08-05","open":1759,"high":1855,"low":1750,"close":1807,"volume":10191,"rsi_14":42.78,"sma_20":1819.75,"sma_60":1761.4,"sma_120":1908.77},{"date":"2026-08-06","open":1883,"high":1883,"low":1779,"close":1808,"volume":12164,"rsi_14":44.84,"sma_20":1818.1,"sma_60":1761.3,"sma_120":1905.83},{"date":"2026-08-07","open":1883,"high":1883,"low":1792,"close":1809,"volume":10622,"rsi_14":48.61,"sma_20":1814.4,"sma_60":1761.45,"sma_120":1902.45},{"date":"2026-08-10","open":1809,"high":1848,"low":1772,"close":1822,"volume":21026,"rsi_14":48.72,"sma_20":1809.2,"sma_60":1761.95,"sma_120":1898.42},{"date":"2026-08-11","open":1922,"high":1922,"low":1791,"close":1847,"volume":9137,"rsi_14":51.22,"sma_20":1811.55,"sma_60":1762.45,"sma_120":1894.19},{"date":"2026-08-12","open":1847,"high":1847,"low":1818,"close":1829,"volume":3036,"rsi_14":47.77,"sma_20":1811.5,"sma_60":1762.68,"sma_120":1889.97},{"date":"2026-08-13","open":1806,"high":1847,"low":1800,"close":1839,"volume":17685,"rsi_14":52.68,"sma_20":1809.3,"sma_60":1762.2,"sma_120":1885.88},{"date":"2026-08-14","open":1900,"high":1900,"low":1798,"close":1842,"volume":10728,"rsi_14":63.68,"sma_20":1808.4,"sma_60":1762.12,"sma_120":1883.28},{"date":"2026-08-18","open":1849,"high":1999,"low":1773,"close":1795,"volume":84748,"rsi_14":50.0,"sma_20":1807.05,"sma_60":1762.8,"sma_120":1880.48},{"date":"2026-08-19","open":1795,"high":1831,"low":1745,"close":1779,"volume":18614,"rsi_14":50.27,"sma_20":1804.3,"sma_60":1762.57,"sma_120":1877.31},{"date":"2026-08-20","open":1880,"high":1880,"low":1747,"close":1780,"volume":34011,"rsi_14":57.06,"sma_20":1801.55,"sma_60":1761.9,"sma_120":1873.89},{"date":"2026-08-21","open":1838,"high":1900,"low":1740,"close":1811,"volume":41389,"rsi_14":52.96,"sma_20":1799.55,"sma_60":1762.1,"sma_120":1870.86},{"date":"2026-08-24","open":1811,"high":1892,"low":1758,"close":1819,"volume":10550,"rsi_14":50.0,"sma_20":1799.8,"sma_60":1764.17,"sma_120":1867.97},{"date":"2026-08-25","open":1799,"high":1839,"low":1798,"close":1828,"volume":12432,"rsi_14":65.24,"sma_20":1804.45,"sma_60":1768.1,"sma_120":1864.96},{"date":"2026-08-26","open":1897,"high":1898,"low":1785,"close":1827,"volume":7146,"rsi_14":55.43,"sma_20":1806.05,"sma_60":1773.27,"sma_120":1862.35},{"date":"2026-08-27","open":1930,"high":1930,"low":1790,"close":1816,"volume":17541,"rsi_14":52.06,"sma_20":1808.0,"sma_60":1779.97,"sma_120":1861.65},{"date":"2026-08-28","open":1845,"high":1845,"low":1715,"close":1745,"volume":153918,"rsi_14":37.88,"sma_20":1808.6,"sma_60":1783.88,"sma_120":1859.53},{"date":"2026-08-31","open":1745,"high":1827,"low":1735,"close":1821,"volume":50973,"rsi_14":49.85,"sma_20":1810.0,"sma_60":1785.42,"sma_120":1857.87},{"date":"2026-09-01","open":1797,"high":1925,"low":1788,"close":1826,"volume":22772,"rsi_14":46.58,"sma_20":1810.35,"sma_60":1785.65,"sma_120":1857.33},{"date":"2026-09-02","open":1826,"high":1849,"low":1792,"close":1810,"volume":15079,"rsi_14":46.89,"sma_20":1813.0,"sma_60":1786.0,"sma_120":1855.75},{"date":"2026-09-03","open":1890,"high":1893,"low":1762,"close":1799,"volume":31704,"rsi_14":43.46,"sma_20":1812.6,"sma_60":1786.35,"sma_120":1854.12},{"date":"2026-09-04","open":1839,"high":1839,"low":1769,"close":1779,"volume":34063,"rsi_14":40.25,"sma_20":1811.15,"sma_60":1786.33,"sma_120":1851.95},{"date":"2026-09-07","open":1800,"high":1800,"low":1763,"close":1778,"volume":22141,"rsi_14":46.93,"sma_20":1809.6,"sma_60":1785.3,"sma_120":1849.6},{"date":"2026-09-08","open":1820,"high":1820,"low":1759,"close":1768,"volume":23104,"rsi_14":47.97,"sma_20":1806.9,"sma_60":1784.02,"sma_120":1847.12},{"date":"2026-09-09","open":1784,"high":1794,"low":1729,"close":1744,"volume":55452,"rsi_14":43.88,"sma_20":1801.75,"sma_60":1782.2,"sma_120":1844.49},{"date":"2026-09-10","open":1744,"high":1878,"low":1729,"close":1826,"volume":67510,"rsi_14":52.17,"sma_20":1801.6,"sma_60":1781.3,"sma_120":1842.62},{"date":"2026-09-11","open":1900,"high":1900,"low":1788,"close":1829,"volume":9347,"rsi_14":51.47,"sma_20":1801.1,"sma_60":1780.8,"sma_120":1840.83},{"date":"2026-09-14","open":1829,"high":1990,"low":1808,"close":1863,"volume":15684,"rsi_14":54.79,"sma_20":1802.15,"sma_60":1781.62,"sma_120":1839.31},{"date":"2026-09-15","open":1829,"high":1979,"low":1771,"close":1843,"volume":24454,"rsi_14":52.08,"sma_20":1804.55,"sma_60":1783.27,"sma_120":1837.96},{"date":"2026-09-16","open":1829,"high":1950,"low":1791,"close":1890,"volume":17150,"rsi_14":58.81,"sma_20":1810.1,"sma_60":1786.27,"sma_120":1837.0},{"date":"2026-09-17","open":1790,"high":1930,"low":1675,"close":1814,"volume":51886,"rsi_14":58.12,"sma_20":1811.8,"sma_60":1789.93,"sma_120":1835.16},{"date":"2026-09-18","open":1823,"high":1873,"low":1807,"close":1844,"volume":12508,"rsi_14":53.03,"sma_20":1813.45,"sma_60":1793.8,"sma_120":1833.78},{"date":"2026-09-21","open":1846,"high":1908,"low":1813,"close":1886,"volume":76946,"rsi_14":57.21,"sma_20":1816.8,"sma_60":1797.55,"sma_120":1832.74},{"date":"2026-09-22","open":1886,"high":1896,"low":1766,"close":1889,"volume":24637,"rsi_14":59.8,"sma_20":1819.85,"sma_60":1802.43,"sma_120":1831.57},{"date":"2026-09-23","open":1896,"high":1916,"low":1800,"close":1895,"volume":32489,"rsi_14":62.06,"sma_20":1823.25,"sma_60":1806.73,"sma_120":1830.53},{"date":"2026-09-28","open":1895,"high":1895,"low":1829,"close":1880,"volume":13018,"rsi_14":62.85,"sma_20":1826.45,"sma_60":1811.58,"sma_120":1828.94},{"date":"2026-09-29","open":1950,"high":1950,"low":1831,"close":1878,"volume":15610,"rsi_14":62.69,"sma_20":1833.1,"sma_60":1815.08,"sma_120":1828.09},{"date":"2026-09-30","open":1870,"high":1916,"low":1761,"close":1818,"volume":27937,"rsi_14":55.63,"sma_20":1832.95,"sma_60":1817.82,"sma_120":1826.53},{"date":"2026-10-01","open":1824,"high":1917,"low":1782,"close":1833,"volume":16954,"rsi_14":60.23,"sma_20":1833.3,"sma_60":1820.35,"sma_120":1825.21},{"date":"2026-10-02","open":1819,"high":1913,"low":1819,"close":1887,"volume":8563,"rsi_14":57.49,"sma_20":1837.15,"sma_60":1823.2,"sma_120":1824.37},{"date":"2026-10-06","open":1870,"high":1874,"low":1848,"close":1874,"volume":13491,"rsi_14":55.4,"sma_20":1840.9,"sma_60":1824.42,"sma_120":1822.94},{"date":"2026-10-07","open":1927,"high":1927,"low":1828,"close":1879,"volume":9085,"rsi_14":52.06,"sma_20":1845.9,"sma_60":1825.05,"sma_120":1821.64},{"date":"2026-10-08","open":1865,"high":1900,"low":1850,"close":1894,"volume":22103,"rsi_14":56.66,"sma_20":1851.7,"sma_60":1825.23,"sma_120":1820.51},{"date":"2026-10-12","open":1858,"high":1893,"low":1827,"close":1857,"volume":6560,"rsi_14":45.58,"sma_20":1856.15,"sma_60":1824.08,"sma_120":1819.28},{"date":"2026-10-13","open":1859,"high":1917,"low":1797,"close":1879,"volume":4889,"rsi_14":60.19,"sma_20":1862.9,"sma_60":1825.4,"sma_120":1817.77},{"date":"2026-10-14","open":1900,"high":1900,"low":1828,"close":1881,"volume":1217,"rsi_14":56.36,"sma_20":1865.65,"sma_60":1826.25,"sma_120":1816.32},{"date":"2026-10-15","open":1899,"high":1899,"low":1772,"close":1859,"volume":19666,"rsi_14":45.02,"sma_20":1867.15,"sma_60":1825.85,"sma_120":1814.64},{"date":"2026-10-16","open":1835,"high":1909,"low":1835,"close":1868,"volume":24682,"rsi_14":46.21,"sma_20":1867.4,"sma_60":1825.98,"sma_120":1812.96},{"date":"2026-10-19","open":1852,"high":1889,"low":1852,"close":1875,"volume":49004,"rsi_14":46.4,"sma_20":1869.0,"sma_60":1826.87,"sma_120":1811.17},{"date":"2026-10-20","open":1865,"high":1915,"low":1856,"close":1898,"volume":12740,"rsi_14":53.15,"sma_20":1869.4,"sma_60":1827.93,"sma_120":1809.57},{"date":"2026-10-21","open":1775,"high":1876,"low":1765,"close":1857,"volume":21173,"rsi_14":46.77,"sma_20":1871.55,"sma_60":1828.3,"sma_120":1808.33},{"date":"2026-10-22","open":1782,"high":1886,"low":1782,"close":1869,"volume":17433,"rsi_14":59.21,"sma_20":1872.8,"sma_60":1828.6,"sma_120":1807.2},{"date":"2026-10-23","open":1818,"high":1848,"low":1803,"close":1848,"volume":20790}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-852.32,"pbr":0.33,"per":null,"roa":-1.43,"roe":-3.24,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":65552955467.0,"analysis":"ROE -3.2%로 적자 상태입니다. 시가총액 221.49억. 매출 655.53억, 영업이익 -82.46억.","eps_basis":"TTM","debt_ratio":1.2659010789159861,"market_cap":22148679168,"net_income":-9401743880.0,"total_debt":83949653130.0,"ttm_window":"2025Q3~2026Q2","gross_margin":0.12,"total_assets":150265777295.0,"total_equity":66316124165.0,"profit_margin":-14.34,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8246406788.0,"operating_margin":-12.58,"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":1848.0,"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":7370.0},{"date":"2016-10-25","close":7310.0},{"date":"2016-10-26","close":7510.0},{"date":"2016-10-27","close":7550.0},{"date":"2016-10-28","close":8230.0},{"date":"2016-10-31","close":8300.0},{"date":"2016-11-01","close":8130.0},{"date":"2016-11-02","close":7640.0},{"date":"2016-11-03","close":7790.0},{"date":"2016-11-04","close":8350.0},{"date":"2016-11-07","close":8300.0},{"date":"2016-11-08","close":8120.0},{"date":"2016-11-09","close":7350.0},{"date":"2016-11-10","close":7810.0},{"date":"2016-11-11","close":8050.0},{"date":"2016-11-14","close":8410.0},{"date":"2016-11-15","close":8630.0},{"date":"2016-11-16","close":8480.0},{"date":"2016-11-17","close":8280.0},{"date":"2016-11-18","close":7960.0},{"date":"2016-11-21","close":7560.0},{"date":"2016-11-22","close":7520.0},{"date":"2016-11-23","close":7810.0},{"date":"2016-11-24","close":7550.0},{"date":"2016-11-25","close":7330.0},{"date":"2016-11-28","close":7360.0},{"date":"2016-11-29","close":7410.0},{"date":"2016-11-30","close":7310.0},{"date":"2016-12-01","close":6940.0},{"date":"2016-12-02","close":6950.0},{"date":"2016-12-05","close":6770.0},{"date":"2016-12-06","close":6800.0},{"date":"2016-12-07","close":6480.0},{"date":"2016-12-08","close":6900.0},{"date":"2016-12-09","close":7030.0},{"date":"2016-12-12","close":7190.0},{"date":"2016-12-13","close":7110.0},{"date":"2016-12-14","close":6840.0},{"date":"2016-12-15","close":6840.0},{"date":"2016-12-16","close":7120.0},{"date":"2016-12-19","close":7320.0},{"date":"2016-12-20","close":7420.0},{"date":"2016-12-21","close":7300.0},{"date":"2016-12-22","close":7340.0},{"date":"2016-12-23","close":7200.0},{"date":"2016-12-26","close":7160.0},{"date":"2016-12-27","close":7080.0},{"date":"2016-12-28","close":7320.0},{"date":"2016-12-29","close":7240.0},{"date":"2017-01-02","close":7480.0},{"date":"2017-01-03","close":7700.0},{"date":"2017-01-04","close":7600.0},{"date":"2017-01-05","close":7480.0},{"date":"2017-01-06","close":7450.0},{"date":"2017-01-09","close":7650.0},{"date":"2017-01-10","close":7270.0},{"date":"2017-01-11","close":7030.0},{"date":"2017-01-12","close":7600.0},{"date":"2017-01-13","close":7590.0},{"date":"2017-01-16","close":7690.0},{"date":"2017-01-17","close":7560.0},{"date":"2017-01-18","close":7840.0},{"date":"2017-01-19","close":7740.0},{"date":"2017-01-20","close":7740.0},{"date":"2017-01-23","close":7570.0},{"date":"2017-01-24","close":7230.0},{"date":"2017-01-25","close":7130.0},{"date":"2017-01-26","close":7340.0},{"date":"2017-01-31","close":7500.0},{"date":"2017-02-01","close":7280.0},{"date":"2017-02-02","close":6910.0},{"date":"2017-02-03","close":7000.0},{"date":"2017-02-06","close":6850.0},{"date":"2017-02-07","close":6900.0},{"date":"2017-02-08","close":6770.0},{"date":"2017-02-09","close":6600.0},{"date":"2017-02-10","close":6550.0},{"date":"2017-02-13","close":6500.0},{"date":"2017-02-14","close":6540.0},{"date":"2017-02-15","close":6420.0},{"date":"2017-02-16","close":6350.0},{"date":"2017-02-17","close":6270.0},{"date":"2017-02-20","close":6080.0},{"date":"2017-02-21","close":6080.0},{"date":"2017-02-22","close":6180.0},{"date":"2017-02-23","close":6090.0},{"date":"2017-02-24","close":5940.0},{"date":"2017-02-27","close":6220.0},{"date":"2017-02-28","close":6080.0},{"date":"2017-03-02","close":6000.0},{"date":"2017-03-03","close":5670.0},{"date":"2017-03-06","close":5810.0},{"date":"2017-03-07","close":5950.0},{"date":"2017-03-08","close":6010.0},{"date":"2017-03-09","close":6450.0},{"date":"2017-03-10","close":6210.0},{"date":"2017-03-13","close":6230.0},{"date":"2017-03-14","close":6190.0},{"date":"2017-03-15","close":6000.0},{"date":"2017-03-16","close":6020.0},{"date":"2017-03-17","close":6000.0},{"date":"2017-03-20","close":5900.0},{"date":"2017-03-21","close":5850.0},{"date":"2017-03-22","close":5870.0},{"date":"2017-03-23","close":5950.0},{"date":"2017-03-24","close":5860.0},{"date":"2017-03-27","close":6100.0},{"date":"2017-03-28","close":6040.0},{"date":"2017-03-29","close":6170.0},{"date":"2017-03-30","close":6200.0},{"date":"2017-03-31","close":6490.0},{"date":"2017-04-03","close":6480.0},{"date":"2017-04-04","close":6010.0},{"date":"2017-04-05","close":5980.0},{"date":"2017-04-06","close":5900.0},{"date":"2017-04-07","close":5900.0},{"date":"2017-04-10","close":5720.0},{"date":"2017-04-11","close":5650.0},{"date":"2017-04-12","close":5650.0},{"date":"2017-04-13","close":5700.0},{"date":"2017-04-14","close":5770.0},{"date":"2017-04-17","close":5800.0},{"date":"2017-04-18","close":5850.0},{"date":"2017-04-19","close":5770.0},{"date":"2017-04-20","close":6060.0},{"date":"2017-04-21","close":5900.0},{"date":"2017-04-24","close":5760.0},{"date":"2017-04-25","close":5810.0},{"date":"2017-04-26","close":5790.0},{"date":"2017-04-27","close":5810.0},{"date":"2017-04-28","close":5690.0},{"date":"2017-05-02","close":5760.0},{"date":"2017-05-04","close":5840.0},{"date":"2017-05-08","close":5870.0},{"date":"2017-05-10","close":5750.0},{"date":"2017-05-11","close":5750.0},{"date":"2017-05-12","close":5750.0},{"date":"2017-05-15","close":5700.0},{"date":"2017-05-16","close":5560.0},{"date":"2017-05-17","close":5650.0},{"date":"2017-05-18","close":5630.0},{"date":"2017-05-19","close":5640.0},{"date":"2017-05-22","close":5750.0},{"date":"2017-05-23","close":5700.0},{"date":"2017-05-24","close":5640.0},{"date":"2017-05-25","close":5870.0},{"date":"2017-05-26","close":5880.0},{"date":"2017-05-29","close":5840.0},{"date":"2017-05-30","close":5920.0},{"date":"2017-05-31","close":6130.0},{"date":"2017-06-01","close":6020.0},{"date":"2017-06-02","close":6090.0},{"date":"2017-06-05","close":6080.0},{"date":"2017-06-07","close":6000.0},{"date":"2017-06-08","close":5940.0},{"date":"2017-06-09","close":5950.0},{"date":"2017-06-12","close":5980.0},{"date":"2017-06-13","close":6010.0},{"date":"2017-06-14","close":6050.0},{"date":"2017-06-15","close":6010.0},{"date":"2017-06-16","close":5950.0},{"date":"2017-06-19","close":5690.0},{"date":"2017-06-20","close":5690.0},{"date":"2017-06-21","close":5680.0},{"date":"2017-06-22","close":5600.0},{"date":"2017-06-23","close":5590.0},{"date":"2017-06-26","close":5800.0},{"date":"2017-06-27","close":5770.0},{"date":"2017-06-28","close":5730.0},{"date":"2017-06-29","close":5700.0},{"date":"2017-06-30","close":5680.0},{"date":"2017-07-03","close":5690.0},{"date":"2017-07-04","close":5690.0},{"date":"2017-07-05","close":5700.0},{"date":"2017-07-06","close":5790.0},{"date":"2017-07-07","close":5810.0},{"date":"2017-07-10","close":5770.0},{"date":"2017-07-11","close":5680.0},{"date":"2017-07-12","close":5640.0},{"date":"2017-07-13","close":5600.0},{"date":"2017-07-14","close":5610.0},{"date":"2017-07-17","close":5590.0},{"date":"2017-07-18","close":5470.0},{"date":"2017-07-19","close":5570.0},{"date":"2017-07-20","close":5680.0},{"date":"2017-07-21","close":5610.0},{"date":"2017-07-24","close":5510.0},{"date":"2017-07-25","close":5470.0},{"date":"2017-07-26","close":5510.0},{"date":"2017-07-27","close":5440.0},{"date":"2017-07-28","close":5320.0},{"date":"2017-07-31","close":5270.0},{"date":"2017-08-01","close":5260.0},{"date":"2017-08-02","close":5300.0},{"date":"2017-08-03","close":5230.0},{"date":"2017-08-04","close":5150.0},{"date":"2017-08-07","close":5150.0},{"date":"2017-08-08","close":5050.0},{"date":"2017-08-09","close":4995.0},{"date":"2017-08-10","close":4915.0},{"date":"2017-08-11","close":4780.0},{"date":"2017-08-14","close":4675.0},{"date":"2017-08-16","close":4630.0},{"date":"2017-08-17","close":4705.0},{"date":"2017-08-18","close":4660.0},{"date":"2017-08-21","close":4770.0},{"date":"2017-08-22","close":4815.0},{"date":"2017-08-23","close":4815.0},{"date":"2017-08-24","close":4935.0},{"date":"2017-08-25","close":5020.0},{"date":"2017-08-28","close":4875.0},{"date":"2017-08-29","close":4835.0},{"date":"2017-08-30","close":4860.0},{"date":"2017-08-31","close":4900.0},{"date":"2017-09-01","close":4840.0},{"date":"2017-09-04","close":4760.0},{"date":"2017-09-05","close":4820.0},{"date":"2017-09-06","close":4830.0},{"date":"2017-09-07","close":4895.0},{"date":"2017-09-08","close":4900.0},{"date":"2017-09-11","close":4840.0},{"date":"2017-09-12","close":4875.0},{"date":"2017-09-13","close":4790.0},{"date":"2017-09-14","close":4785.0},{"date":"2017-09-15","close":4750.0},{"date":"2017-09-18","close":4745.0},{"date":"2017-09-19","close":4770.0},{"date":"2017-09-20","close":4775.0},{"date":"2017-09-21","close":4700.0},{"date":"2017-09-22","close":4505.0},{"date":"2017-09-25","close":4155.0},{"date":"2017-09-26","close":4010.0},{"date":"2017-09-27","close":4020.0},{"date":"2017-09-28","close":4075.0},{"date":"2017-09-29","close":4150.0},{"date":"2017-10-10","close":4120.0},{"date":"2017-10-11","close":4135.0},{"date":"2017-10-12","close":4155.0},{"date":"2017-10-13","close":4135.0},{"date":"2017-10-16","close":4120.0},{"date":"2017-10-17","close":4160.0},{"date":"2017-10-18","close":4270.0},{"date":"2017-10-19","close":4300.0},{"date":"2017-10-20","close":4255.0},{"date":"2017-10-23","close":4340.0},{"date":"2017-10-24","close":4320.0},{"date":"2017-10-25","close":4325.0},{"date":"2017-10-26","close":4300.0},{"date":"2017-10-27","close":4295.0},{"date":"2017-10-30","close":4300.0},{"date":"2017-10-31","close":4270.0},{"date":"2017-11-01","close":4295.0},{"date":"2017-11-02","close":4370.0},{"date":"2017-11-03","close":4330.0},{"date":"2017-11-06","close":4320.0},{"date":"2017-11-07","close":4320.0},{"date":"2017-11-08","close":4315.0},{"date":"2017-11-09","close":4285.0},{"date":"2017-11-10","close":4320.0},{"date":"2017-11-13","close":4300.0},{"date":"2017-11-14","close":4620.0},{"date":"2017-11-15","close":4570.0},{"date":"2017-11-16","close":4475.0},{"date":"2017-11-17","close":4460.0},{"date":"2017-11-20","close":4470.0},{"date":"2017-11-21","close":4400.0},{"date":"2017-11-22","close":4360.0},{"date":"2017-11-23","close":4380.0},{"date":"2017-11-24","close":4480.0},{"date":"2017-11-27","close":4465.0},{"date":"2017-11-28","close":4355.0},{"date":"2017-11-29","close":4375.0},{"date":"2017-11-30","close":4370.0},{"date":"2017-12-01","close":4365.0},{"date":"2017-12-04","close":4320.0},{"date":"2017-12-05","close":4505.0},{"date":"2017-12-06","close":4465.0},{"date":"2017-12-07","close":4455.0},{"date":"2017-12-08","close":4290.0},{"date":"2017-12-11","close":4330.0},{"date":"2017-12-12","close":4295.0},{"date":"2017-12-13","close":4435.0},{"date":"2017-12-14","close":4395.0},{"date":"2017-12-15","close":4430.0},{"date":"2017-12-18","close":4350.0},{"date":"2017-12-19","close":4195.0},{"date":"2017-12-20","close":4150.0},{"date":"2017-12-21","close":4020.0},{"date":"2017-12-22","close":4170.0},{"date":"2017-12-26","close":4090.0},{"date":"2017-12-27","close":4070.0},{"date":"2017-12-28","close":4060.0},{"date":"2018-01-02","close":3941.0298},{"date":"2018-01-03","close":3974.2676},{"date":"2018-01-04","close":4017.0017},{"date":"2018-01-05","close":4002.7568},{"date":"2018-01-08","close":4140.4556},{"date":"2018-01-09","close":4073.98},{"date":"2018-01-10","close":4050.2388},{"date":"2018-01-11","close":4012.2532},{"date":"2018-01-12","close":3931.5337},{"date":"2018-01-15","close":3855.5618},{"date":"2018-01-16","close":4059.7356},{"date":"2018-01-17","close":4192.686},{"date":"2018-01-18","close":4164.1968},{"date":"2018-01-19","close":4192.686},{"date":"2018-01-22","close":4178.4414},{"date":"2018-01-23","close":4149.9521},{"date":"2018-01-24","close":4187.9375},{"date":"2018-01-25","close":4225.9238},{"date":"2018-01-26","close":4382.6147},{"date":"2018-01-29","close":4463.335},{"date":"2018-01-30","close":4392.1118},{"date":"2018-01-31","close":4439.5938},{"date":"2018-02-01","close":4415.853},{"date":"2018-02-02","close":4344.6294},{"date":"2018-02-05","close":4168.9448},{"date":"2018-02-06","close":4097.7217},{"date":"2018-02-07","close":4178.4414},{"date":"2018-02-08","close":4292.3989},{"date":"2018-02-09","close":4168.9448},{"date":"2018-02-12","close":4159.4487},{"date":"2018-02-13","close":4130.959},{"date":"2018-02-14","close":4145.2036},{"date":"2018-02-19","close":4168.9448},{"date":"2018-02-20","close":4363.6221},{"date":"2018-02-21","close":4387.3633},{"date":"2018-02-22","close":4387.3633},{"date":"2018-02-23","close":4368.3706},{"date":"2018-02-26","close":4330.3848},{"date":"2018-02-27","close":4306.6436},{"date":"2018-02-28","close":4273.4062},{"date":"2018-03-02","close":4263.9097},{"date":"2018-03-05","close":4206.9312},{"date":"2018-03-06","close":4240.168},{"date":"2018-03-07","close":4240.168},{"date":"2018-03-08","close":4259.1611},{"date":"2018-03-09","close":4306.6436},{"date":"2018-03-12","close":4344.6294},{"date":"2018-03-13","close":4320.8882},{"date":"2018-03-14","close":4396.8599},{"date":"2018-03-15","close":4330.3848},{"date":"2018-03-16","close":4268.6577},{"date":"2018-03-19","close":4192.686},{"date":"2018-03-20","close":4154.7002},{"date":"2018-03-21","close":4130.959},{"date":"2018-03-22","close":4111.9663},{"date":"2018-03-23","close":3950.5266},{"date":"2018-03-26","close":4083.4768},{"date":"2018-03-27","close":4088.2249},{"date":"2018-03-28","close":4069.2322},{"date":"2018-03-29","close":4073.98},{"date":"2018-03-30","close":4121.4629},{"date":"2018-04-02","close":4073.98},{"date":"2018-04-03","close":4130.959},{"date":"2018-04-04","close":4130.959},{"date":"2018-04-05","close":4149.9521},{"date":"2018-04-06","close":4187.9375},{"date":"2018-04-09","close":4206.9312},{"date":"2018-04-10","close":4126.2109},{"date":"2018-04-11","close":4168.9448},{"date":"2018-04-12","close":4206.9312},{"date":"2018-04-13","close":4368.3706},{"date":"2018-04-16","close":4330.3848},{"date":"2018-04-17","close":4382.6147},{"date":"2018-04-18","close":4415.853},{"date":"2018-04-19","close":4938.1577},{"date":"2018-04-20","close":4966.647},{"date":"2018-04-23","close":4881.1792},{"date":"2018-04-24","close":4881.1792},{"date":"2018-04-25","close":4724.4878},{"date":"2018-04-26","close":4795.7109},{"date":"2018-04-27","close":4795.7109},{"date":"2018-04-30","close":5071.1084},{"date":"2018-05-02","close":5128.0869},{"date":"2018-05-03","close":4748.229},{"date":"2018-05-04","close":4795.7109},{"date":"2018-05-08","close":4881.1792},{"date":"2018-05-09","close":4719.7393},{"date":"2018-05-10","close":4995.1367},{"date":"2018-05-11","close":5128.0869},{"date":"2018-05-14","close":5147.0801},{"date":"2018-05-15","close":5232.5483},{"date":"2018-05-16","close":4947.6543},{"date":"2018-05-17","close":5004.6328},{"date":"2018-05-18","close":5080.605},{"date":"2018-05-21","close":4976.144},{"date":"2018-05-23","close":4890.6758},{"date":"2018-05-24","close":4919.165},{"date":"2018-05-25","close":4852.6899},{"date":"2018-05-28","close":5223.0518},{"date":"2018-05-29","close":5090.1011},{"date":"2018-05-30","close":4938.1577},{"date":"2018-05-31","close":5147.0801},{"date":"2018-06-01","close":5042.6191},{"date":"2018-06-04","close":5023.6265},{"date":"2018-06-05","close":5014.1299},{"date":"2018-06-07","close":4995.1367},{"date":"2018-06-08","close":5583.917},{"date":"2018-06-11","close":5384.4912},{"date":"2018-06-12","close":5337.0093},{"date":"2018-06-14","close":5118.5908},{"date":"2018-06-15","close":5090.1011},{"date":"2018-06-18","close":4843.1934},{"date":"2018-06-19","close":4658.0122},{"date":"2018-06-20","close":4833.6973},{"date":"2018-06-21","close":4700.7466},{"date":"2018-06-22","close":4748.229},{"date":"2018-06-25","close":4843.1934},{"date":"2018-06-26","close":4691.25},{"date":"2018-06-27","close":4596.2852},{"date":"2018-06-28","close":4434.8457},{"date":"2018-06-29","close":4411.1045},{"date":"2018-07-02","close":4183.1899},{"date":"2018-07-03","close":4316.1401},{"date":"2018-07-04","close":4373.1191},{"date":"2018-07-05","close":4301.8955},{"date":"2018-07-06","close":4458.5869},{"date":"2018-07-09","close":4477.5796},{"date":"2018-07-10","close":4501.3208},{"date":"2018-07-11","close":4463.335},{"date":"2018-07-12","close":4463.335},{"date":"2018-07-13","close":4472.832},{"date":"2018-07-16","close":4501.3208},{"date":"2018-07-17","close":4468.0835},{"date":"2018-07-18","close":4406.356},{"date":"2018-07-19","close":4335.1328},{"date":"2018-07-20","close":4358.874},{"date":"2018-07-23","close":4164.1968},{"date":"2018-07-24","close":4273.4062},{"date":"2018-07-25","close":4178.4414},{"date":"2018-07-26","close":4306.6436},{"date":"2018-07-27","close":4368.3706},{"date":"2018-07-30","close":4363.6221},{"date":"2018-07-31","close":4392.1118},{"date":"2018-08-01","close":4468.0835},{"date":"2018-08-02","close":4463.335},{"date":"2018-08-03","close":4510.8174},{"date":"2018-08-06","close":4501.3208},{"date":"2018-08-07","close":4453.8389},{"date":"2018-08-08","close":4501.3208},{"date":"2018-08-09","close":4719.7393},{"date":"2018-08-10","close":4748.229},{"date":"2018-08-13","close":4743.4805},{"date":"2018-08-14","close":4938.1577},{"date":"2018-08-16","close":4985.6401},{"date":"2018-08-17","close":4919.165},{"date":"2018-08-20","close":4738.7324},{"date":"2018-08-21","close":4786.2148},{"date":"2018-08-22","close":4805.208},{"date":"2018-08-23","close":4852.6899},{"date":"2018-08-24","close":4795.7109},{"date":"2018-08-27","close":4776.7183},{"date":"2018-08-28","close":4748.229},{"date":"2018-08-29","close":4786.2148},{"date":"2018-08-30","close":4833.6973},{"date":"2018-08-31","close":4900.1724},{"date":"2018-09-03","close":4824.2002},{"date":"2018-09-04","close":4871.6831},{"date":"2018-09-05","close":4890.6758},{"date":"2018-09-06","close":4919.165},{"date":"2018-09-07","close":4919.165},{"date":"2018-09-10","close":4890.6758},{"date":"2018-09-11","close":4862.186},{"date":"2018-09-12","close":4824.2002},{"date":"2018-09-13","close":4852.6899},{"date":"2018-09-14","close":4795.7109},{"date":"2018-09-17","close":4871.6831},{"date":"2018-09-18","close":4919.165},{"date":"2018-09-19","close":4966.647},{"date":"2018-09-20","close":4748.229},{"date":"2018-09-21","close":4748.229},{"date":"2018-09-27","close":4748.229},{"date":"2018-09-28","close":4705.4951},{"date":"2018-10-01","close":4710.2432},{"date":"2018-10-02","close":4686.502},{"date":"2018-10-04","close":4658.0122},{"date":"2018-10-05","close":4582.041},{"date":"2018-10-08","close":4605.7817},{"date":"2018-10-10","close":4496.5732},{"date":"2018-10-11","close":4130.959},{"date":"2018-10-12","close":4183.1899},{"date":"2018-10-15","close":4206.9312},{"date":"2018-10-16","close":4178.4414},{"date":"2018-10-17","close":4254.4131},{"date":"2018-10-18","close":4206.9312},{"date":"2018-10-19","close":4211.6787},{"date":"2018-10-22","close":4154.7002},{"date":"2018-10-23","close":3983.7642},{"date":"2018-10-24","close":3827.0725},{"date":"2018-10-25","close":3770.0938},{"date":"2018-10-26","close":3698.8701},{"date":"2018-10-29","close":3523.1858},{"date":"2018-10-30","close":3489.9482},{"date":"2018-10-31","close":3513.6895},{"date":"2018-11-01","close":3679.8774},{"date":"2018-11-02","close":3846.0654},{"date":"2018-11-05","close":3841.3171},{"date":"2018-11-06","close":3850.8135},{"date":"2018-11-07","close":3836.5688},{"date":"2018-11-08","close":3922.0369},{"date":"2018-11-09","close":3979.0156},{"date":"2018-11-12","close":3993.2605},{"date":"2018-11-13","close":4073.98},{"date":"2018-11-14","close":3998.0088},{"date":"2018-11-15","close":4064.4836},{"date":"2018-11-16","close":4026.498},{"date":"2018-11-19","close":4026.498},{"date":"2018-11-20","close":3865.0581},{"date":"2018-11-21","close":3960.0229},{"date":"2018-11-22","close":3898.2959},{"date":"2018-11-23","close":3817.5757},{"date":"2018-11-26","close":3879.3027},{"date":"2018-11-27","close":3893.5476},{"date":"2018-11-28","close":3922.0369},{"date":"2018-11-29","close":3960.0229},{"date":"2018-11-30","close":4007.5049},{"date":"2018-12-03","close":4135.7075},{"date":"2018-12-04","close":4154.7002},{"date":"2018-12-05","close":4130.959},{"date":"2018-12-06","close":3931.5337},{"date":"2018-12-07","close":3931.5337},{"date":"2018-12-10","close":3922.0369},{"date":"2018-12-11","close":3898.2959},{"date":"2018-12-12","close":3945.7781},{"date":"2018-12-13","close":3955.2747},{"date":"2018-12-14","close":4035.9944},{"date":"2018-12-17","close":4159.4487},{"date":"2018-12-18","close":4088.2249},{"date":"2018-12-19","close":4130.959},{"date":"2018-12-20","close":4130.959},{"date":"2018-12-21","close":4045.491},{"date":"2018-12-24","close":4002.7568},{"date":"2018-12-26","close":3893.5476},{"date":"2018-12-27","close":4089.2029},{"date":"2018-12-28","close":4064.7461},{"date":"2019-01-02","close":4025.615},{"date":"2019-01-03","close":4015.8323},{"date":"2019-01-04","close":3996.2666},{"date":"2019-01-07","close":4035.3979},{"date":"2019-01-08","close":4059.8547},{"date":"2019-01-09","close":4147.8999},{"date":"2019-01-10","close":4216.3794},{"date":"2019-01-11","close":4157.6826},{"date":"2019-01-14","close":4206.5967},{"date":"2019-01-15","close":4221.271},{"date":"2019-01-16","close":4231.0537},{"date":"2019-01-17","close":4235.9448},{"date":"2019-01-18","close":4255.5103},{"date":"2019-01-21","close":4284.8589},{"date":"2019-01-22","close":4240.8359},{"date":"2019-01-23","close":4182.1396},{"date":"2019-01-24","close":4152.791},{"date":"2019-01-25","close":4147.8999},{"date":"2019-01-28","close":4490.2974},{"date":"2019-01-29","close":4431.6006},{"date":"2019-01-30","close":4548.9941},{"date":"2019-01-31","close":4495.1885},{"date":"2019-02-01","close":4485.4058},{"date":"2019-02-07","close":4568.5596},{"date":"2019-02-08","close":4519.6455},{"date":"2019-02-11","close":4456.0576},{"date":"2019-02-12","close":4470.7314},{"date":"2019-02-13","close":4622.3647},{"date":"2019-02-14","close":4685.9526},{"date":"2019-02-15","close":4739.7583},{"date":"2019-02-18","close":4788.6724},{"date":"2019-02-19","close":4715.3013},{"date":"2019-02-20","close":4681.0615},{"date":"2019-02-21","close":4671.2788},{"date":"2019-02-22","close":4593.0166},{"date":"2019-02-25","close":4597.9077},{"date":"2019-02-26","close":4539.2109},{"date":"2019-02-27","close":4514.7539},{"date":"2019-02-28","close":4377.7954},{"date":"2019-03-04","close":4504.9717},{"date":"2019-03-05","close":4441.3833},{"date":"2019-03-06","close":4412.0347},{"date":"2019-03-07","close":4353.3384},{"date":"2019-03-08","close":4299.5327},{"date":"2019-03-11","close":4304.4243},{"date":"2019-03-12","close":4358.2295},{"date":"2019-03-13","close":4353.3384},{"date":"2019-03-14","close":4475.623},{"date":"2019-03-15","close":4475.623},{"date":"2019-03-18","close":4480.5146},{"date":"2019-03-19","close":4412.0347},{"date":"2019-03-20","close":4607.6909},{"date":"2019-03-21","close":4490.2974},{"date":"2019-03-22","close":4500.0801},{"date":"2019-03-25","close":4416.9268},{"date":"2019-03-26","close":4431.6006},{"date":"2019-03-27","close":4358.2295},{"date":"2019-03-28","close":4270.1846},{"date":"2019-03-29","close":4255.5103},{"date":"2019-04-01","close":4333.7729},{"date":"2019-04-02","close":4397.3608},{"date":"2019-04-03","close":4451.166},{"date":"2019-04-04","close":4451.166},{"date":"2019-04-05","close":4519.6455},{"date":"2019-04-08","close":4485.4058},{"date":"2019-04-09","close":4475.623},{"date":"2019-04-10","close":4460.9492},{"date":"2019-04-11","close":4509.8628},{"date":"2019-04-12","close":4509.8628},{"date":"2019-04-15","close":4500.0801},{"date":"2019-04-16","close":4529.4282},{"date":"2019-04-17","close":4504.9717},{"date":"2019-04-18","close":4500.0801},{"date":"2019-04-19","close":4573.4507},{"date":"2019-04-22","close":4553.8853},{"date":"2019-04-23","close":4509.8628},{"date":"2019-04-24","close":4519.6455},{"date":"2019-04-25","close":4460.9492},{"date":"2019-04-26","close":4387.5781},{"date":"2019-04-29","close":4392.4697},{"date":"2019-04-30","close":4416.9268},{"date":"2019-05-02","close":4441.3833},{"date":"2019-05-03","close":4426.709},{"date":"2019-05-07","close":4358.2295},{"date":"2019-05-08","close":4441.3833},{"date":"2019-05-09","close":4412.0347},{"date":"2019-05-10","close":4402.2524},{"date":"2019-05-13","close":4319.0986},{"date":"2019-05-14","close":4392.4697},{"date":"2019-05-15","close":4568.5596},{"date":"2019-05-16","close":4607.6909},{"date":"2019-05-17","close":4744.6494},{"date":"2019-05-20","close":4715.3013},{"date":"2019-05-21","close":5018.5679},{"date":"2019-05-22","close":4989.2192},{"date":"2019-05-23","close":4876.7173},{"date":"2019-05-24","close":4607.6909},{"date":"2019-05-27","close":4744.6494},{"date":"2019-05-28","close":4842.4775},{"date":"2019-05-29","close":4602.7993},{"date":"2019-05-30","close":4436.4922},{"date":"2019-05-31","close":4412.0347},{"date":"2019-06-03","close":4353.3384},{"date":"2019-06-04","close":4372.9038},{"date":"2019-06-05","close":4470.7314},{"date":"2019-06-07","close":4490.2974},{"date":"2019-06-10","close":4548.9941},{"date":"2019-06-11","close":4578.3423},{"date":"2019-06-12","close":4480.5146},{"date":"2019-06-13","close":4524.5371},{"date":"2019-06-14","close":4475.623},{"date":"2019-06-17","close":4446.2749},{"date":"2019-06-18","close":4353.3384},{"date":"2019-06-19","close":4358.2295},{"date":"2019-06-20","close":4402.2524},{"date":"2019-06-21","close":4412.0347},{"date":"2019-06-24","close":4397.3608},{"date":"2019-06-25","close":4377.7954},{"date":"2019-06-26","close":4368.0122},{"date":"2019-06-27","close":4314.207},{"date":"2019-06-28","close":4294.6416},{"date":"2019-07-01","close":4372.9038},{"date":"2019-07-02","close":4353.3384},{"date":"2019-07-03","close":4372.9038},{"date":"2019-07-04","close":4245.728},{"date":"2019-07-05","close":4211.4878},{"date":"2019-07-08","close":4025.615},{"date":"2019-07-09","close":3962.0271},{"date":"2019-07-10","close":4098.9858},{"date":"2019-07-11","close":4108.7686},{"date":"2019-07-12","close":4069.6379},{"date":"2019-07-15","close":4010.9409},{"date":"2019-07-16","close":4010.9409},{"date":"2019-07-17","close":3873.9819},{"date":"2019-07-18","close":3893.5476},{"date":"2019-07-19","close":3952.2441},{"date":"2019-07-22","close":4040.2891},{"date":"2019-07-23","close":3781.0454},{"date":"2019-07-24","close":3746.8057},{"date":"2019-07-25","close":3727.2402},{"date":"2019-07-26","close":3639.1951},{"date":"2019-07-29","close":3438.6479},{"date":"2019-07-30","close":3639.1951},{"date":"2019-07-31","close":3781.0454},{"date":"2019-08-01","close":3766.3713},{"date":"2019-08-02","close":3746.8057},{"date":"2019-08-05","close":3472.8877},{"date":"2019-08-06","close":3409.2998},{"date":"2019-08-07","close":3526.6931},{"date":"2019-08-08","close":3619.6296},{"date":"2019-08-09","close":3624.521},{"date":"2019-08-12","close":3595.1726},{"date":"2019-08-13","close":3551.1501},{"date":"2019-08-14","close":3570.7158},{"date":"2019-08-16","close":3502.2361},{"date":"2019-08-19","close":3512.019},{"date":"2019-08-20","close":3604.9556},{"date":"2019-08-21","close":3629.4124},{"date":"2019-08-22","close":3702.7832},{"date":"2019-08-23","close":3693.0005},{"date":"2019-08-26","close":3531.5845},{"date":"2019-08-27","close":3580.4983},{"date":"2019-08-28","close":3619.6296},{"date":"2019-08-29","close":3556.0415},{"date":"2019-08-30","close":3595.1726},{"date":"2019-09-02","close":3595.1726},{"date":"2019-09-03","close":3575.6072},{"date":"2019-09-04","close":3639.1951},{"date":"2019-09-05","close":3697.8918},{"date":"2019-09-06","close":3722.3489},{"date":"2019-09-09","close":3688.1089},{"date":"2019-09-10","close":3683.2178},{"date":"2019-09-11","close":3678.3264},{"date":"2019-09-16","close":3668.5437},{"date":"2019-09-17","close":3702.7832},{"date":"2019-09-18","close":3722.3489},{"date":"2019-09-19","close":3776.1543},{"date":"2019-09-20","close":3771.2627},{"date":"2019-09-23","close":3737.0229},{"date":"2019-09-24","close":3825.0679},{"date":"2019-09-25","close":3756.5886},{"date":"2019-09-26","close":3688.1089},{"date":"2019-09-27","close":3683.2178},{"date":"2019-09-30","close":3634.3037},{"date":"2019-10-01","close":3678.3264},{"date":"2019-10-02","close":3600.064},{"date":"2019-10-04","close":3575.6072},{"date":"2019-10-07","close":3536.4758},{"date":"2019-10-08","close":3536.4758},{"date":"2019-10-10","close":3541.3674},{"date":"2019-10-11","close":3536.4758},{"date":"2019-10-14","close":3580.4983},{"date":"2019-10-15","close":3619.6296},{"date":"2019-10-16","close":3600.064},{"date":"2019-10-17","close":3580.4983},{"date":"2019-10-18","close":3614.7383},{"date":"2019-10-21","close":3609.8467},{"date":"2019-10-22","close":3673.4348},{"date":"2019-10-23","close":3570.7158},{"date":"2019-10-24","close":3634.3037},{"date":"2019-10-25","close":3658.7607},{"date":"2019-10-28","close":3653.8694},{"date":"2019-10-29","close":3648.978},{"date":"2019-10-30","close":3609.8467},{"date":"2019-10-31","close":3560.9331},{"date":"2019-11-01","close":3600.064},{"date":"2019-11-04","close":3604.9556},{"date":"2019-11-05","close":3595.1726},{"date":"2019-11-06","close":3604.9556},{"date":"2019-11-07","close":3639.1951},{"date":"2019-11-08","close":3609.8467},{"date":"2019-11-11","close":3619.6296},{"date":"2019-11-12","close":3639.1951},{"date":"2019-11-13","close":3614.7383},{"date":"2019-11-14","close":3546.2585},{"date":"2019-11-15","close":3541.3674},{"date":"2019-11-18","close":3521.8018},{"date":"2019-11-19","close":3448.4309},{"date":"2019-11-20","close":3448.4309},{"date":"2019-11-21","close":3365.2771},{"date":"2019-11-22","close":3306.5806},{"date":"2019-11-25","close":3389.7344},{"date":"2019-11-26","close":3375.0601},{"date":"2019-11-27","close":3375.0601},{"date":"2019-11-28","close":3375.0601},{"date":"2019-11-29","close":3350.603},{"date":"2019-12-02","close":3287.0149},{"date":"2019-12-03","close":3389.7344},{"date":"2019-12-04","close":3331.0374},{"date":"2019-12-05","close":3404.4084},{"date":"2019-12-06","close":3482.6707},{"date":"2019-12-09","close":3487.562},{"date":"2019-12-10","close":3438.6479},{"date":"2019-12-11","close":3433.7568},{"date":"2019-12-12","close":3472.8877},{"date":"2019-12-13","close":3497.345},{"date":"2019-12-16","close":3477.7793},{"date":"2019-12-17","close":3492.4534},{"date":"2019-12-18","close":3560.9331},{"date":"2019-12-19","close":3600.064},{"date":"2019-12-20","close":3595.1726},{"date":"2019-12-23","close":3580.4983},{"date":"2019-12-24","close":3565.8242},{"date":"2019-12-26","close":3570.7158},{"date":"2019-12-27","close":3614.7383},{"date":"2019-12-30","close":3575.6072},{"date":"2020-01-02","close":3600.064},{"date":"2020-01-03","close":3600.064},{"date":"2020-01-06","close":3521.8018},{"date":"2020-01-07","close":3521.8018},{"date":"2020-01-08","close":3345.7117},{"date":"2020-01-09","close":3409.2998},{"date":"2020-01-10","close":3414.1912},{"date":"2020-01-13","close":3492.4534},{"date":"2020-01-14","close":3463.1052},{"date":"2020-01-15","close":3472.8877},{"date":"2020-01-16","close":3472.8877},{"date":"2020-01-17","close":3438.6479},{"date":"2020-01-20","close":3467.9966},{"date":"2020-01-21","close":3443.5396},{"date":"2020-01-22","close":3472.8877},{"date":"2020-01-23","close":3521.8018},{"date":"2020-01-28","close":3389.7344},{"date":"2020-01-29","close":3404.4084},{"date":"2020-01-30","close":3404.4084},{"date":"2020-01-31","close":3365.2771},{"date":"2020-02-03","close":3331.0374},{"date":"2020-02-04","close":3370.1687},{"date":"2020-02-05","close":3502.2361},{"date":"2020-02-06","close":3467.9966},{"date":"2020-02-07","close":3516.9104},{"date":"2020-02-10","close":3531.5845},{"date":"2020-02-11","close":3570.7158},{"date":"2020-02-12","close":3575.6072},{"date":"2020-02-13","close":3541.3674},{"date":"2020-02-14","close":3521.8018},{"date":"2020-02-17","close":3516.9104},{"date":"2020-02-18","close":3482.6707},{"date":"2020-02-19","close":3384.8428},{"date":"2020-02-20","close":3252.7751},{"date":"2020-02-21","close":3032.6626},{"date":"2020-02-24","close":2954.4004},{"date":"2020-02-25","close":2954.4004},{"date":"2020-02-26","close":2973.9661},{"date":"2020-02-27","close":3017.9885},{"date":"2020-02-28","close":2910.3779},{"date":"2020-03-02","close":2915.2693},{"date":"2020-03-03","close":2944.6174},{"date":"2020-03-04","close":3008.2056},{"date":"2020-03-05","close":2983.7488},{"date":"2020-03-06","close":2969.0747},{"date":"2020-03-09","close":2895.0},{"date":"2020-03-10","close":2778.3103},{"date":"2020-03-11","close":2758.7446},{"date":"2020-03-12","close":2450.5869},{"date":"2020-03-13","close":2142.4294},{"date":"2020-03-16","close":2142.4294},{"date":"2020-03-17","close":2113.0811},{"date":"2020-03-18","close":2088.6243},{"date":"2020-03-19","close":1550.571},{"date":"2020-03-20","close":1579.9193},{"date":"2020-03-23","close":1159.2598},{"date":"2020-03-24","close":1232.6306},{"date":"2020-03-25","close":1599.485},{"date":"2020-03-26","close":1628.8333},{"date":"2020-03-27","close":1638.6161},{"date":"2020-03-30","close":1643.5074},{"date":"2020-03-31","close":1692.4214},{"date":"2020-04-01","close":1721.7698},{"date":"2020-04-02","close":1760.9009},{"date":"2020-04-03","close":1858.7286},{"date":"2020-04-06","close":2142.4294},{"date":"2020-04-07","close":2191.3433},{"date":"2020-04-08","close":2250.04},{"date":"2020-04-09","close":2250.04},{"date":"2020-04-10","close":2250.04},{"date":"2020-04-13","close":2201.1262},{"date":"2020-04-14","close":2122.864},{"date":"2020-04-16","close":2294.0627},{"date":"2020-04-17","close":2284.2798},{"date":"2020-04-20","close":2215.8003},{"date":"2020-04-21","close":2210.9089},{"date":"2020-04-22","close":2328.3022},{"date":"2020-04-23","close":2284.2798},{"date":"2020-04-24","close":2240.2573},{"date":"2020-04-27","close":2269.6055},{"date":"2020-04-28","close":2284.2798},{"date":"2020-04-29","close":2479.9353},{"date":"2020-05-04","close":2416.3474},{"date":"2020-05-06","close":2440.8042},{"date":"2020-05-07","close":2558.1975},{"date":"2020-05-08","close":2582.6548},{"date":"2020-05-11","close":2563.0891},{"date":"2020-05-12","close":2548.4148},{"date":"2020-05-13","close":2519.0667},{"date":"2020-05-14","close":2494.6096},{"date":"2020-05-15","close":2499.501},{"date":"2020-05-18","close":2553.3064},{"date":"2020-05-19","close":2577.7632},{"date":"2020-05-20","close":2548.4148},{"date":"2020-05-21","close":2523.958},{"date":"2020-05-22","close":2553.3064},{"date":"2020-05-25","close":2602.2202},{"date":"2020-05-26","close":2680.4824},{"date":"2020-05-27","close":2758.7446},{"date":"2020-05-28","close":2802.7673},{"date":"2020-05-29","close":2856.5725},{"date":"2020-06-01","close":2910.3779},{"date":"2020-06-02","close":2925.052},{"date":"2020-06-03","close":2934.8347},{"date":"2020-06-04","close":2729.3962},{"date":"2020-06-05","close":2812.55},{"date":"2020-06-08","close":2802.7673},{"date":"2020-06-09","close":2797.876},{"date":"2020-06-10","close":2792.9844},{"date":"2020-06-11","close":2734.2878},{"date":"2020-06-12","close":2631.5686},{"date":"2020-06-15","close":2435.9128},{"date":"2020-06-16","close":2553.3064},{"date":"2020-06-17","close":2528.8494},{"date":"2020-06-18","close":2597.3289},{"date":"2020-06-19","close":2602.2202},{"date":"2020-06-22","close":2572.8718},{"date":"2020-06-23","close":2641.3513},{"date":"2020-06-24","close":2572.8718},{"date":"2020-06-25","close":2563.0891},{"date":"2020-06-26","close":2553.3064},{"date":"2020-06-29","close":2572.8718},{"date":"2020-06-30","close":2572.8718},{"date":"2020-07-01","close":2475.0442},{"date":"2020-07-02","close":2509.2839},{"date":"2020-07-03","close":2646.2427},{"date":"2020-07-06","close":2656.0254},{"date":"2020-07-07","close":2651.134},{"date":"2020-07-08","close":2665.8081},{"date":"2020-07-09","close":2685.3738},{"date":"2020-07-10","close":2656.0254},{"date":"2020-07-13","close":2641.3513},{"date":"2020-07-14","close":2592.4373},{"date":"2020-07-15","close":2641.3513},{"date":"2020-07-16","close":2621.7856},{"date":"2020-07-17","close":2670.6997},{"date":"2020-07-20","close":2665.8081},{"date":"2020-07-21","close":2626.6772},{"date":"2020-07-22","close":2567.9805},{"date":"2020-07-23","close":2582.6548},{"date":"2020-07-24","close":2523.958},{"date":"2020-07-27","close":2587.5461},{"date":"2020-07-28","close":2523.958},{"date":"2020-07-29","close":2558.1975},{"date":"2020-07-30","close":2543.5234},{"date":"2020-07-31","close":2572.8718},{"date":"2020-08-03","close":2567.9805},{"date":"2020-08-04","close":2563.0891},{"date":"2020-08-05","close":2558.1975},{"date":"2020-08-06","close":2538.6321},{"date":"2020-08-07","close":2543.5234},{"date":"2020-08-10","close":2548.4148},{"date":"2020-08-11","close":2553.3064},{"date":"2020-08-12","close":2553.3064},{"date":"2020-08-13","close":2553.3064},{"date":"2020-08-14","close":2548.4148},{"date":"2020-08-18","close":2484.8267},{"date":"2020-08-19","close":2616.8945},{"date":"2020-08-20","close":2734.2878},{"date":"2020-08-21","close":2758.7446},{"date":"2020-08-24","close":2915.2693},{"date":"2020-08-25","close":3032.6626},{"date":"2020-08-26","close":2934.8347},{"date":"2020-08-27","close":3022.8799},{"date":"2020-08-28","close":2817.4414},{"date":"2020-08-31","close":2695.1567},{"date":"2020-09-01","close":2685.3738},{"date":"2020-09-02","close":2719.6135},{"date":"2020-09-03","close":2797.876},{"date":"2020-09-04","close":2822.3328},{"date":"2020-09-07","close":2851.6812},{"date":"2020-09-08","close":2832.1157},{"date":"2020-09-09","close":2748.9619},{"date":"2020-09-10","close":2837.0068},{"date":"2020-09-11","close":2861.4641},{"date":"2020-09-14","close":3252.7751},{"date":"2020-09-15","close":3062.011},{"date":"2020-09-16","close":3110.925},{"date":"2020-09-17","close":3233.2097},{"date":"2020-09-18","close":3120.7078},{"date":"2020-09-21","close":3150.0559},{"date":"2020-09-22","close":2978.8572},{"date":"2020-09-23","close":2944.6174},{"date":"2020-09-24","close":2827.2241},{"date":"2020-09-25","close":2846.7898},{"date":"2020-09-28","close":2807.6584},{"date":"2020-09-29","close":2866.3552},{"date":"2020-10-05","close":2988.6401},{"date":"2020-10-06","close":3213.644},{"date":"2020-10-07","close":3247.8838},{"date":"2020-10-08","close":3247.8838},{"date":"2020-10-12","close":3228.3184},{"date":"2020-10-13","close":3150.0559},{"date":"2020-10-14","close":3101.1421},{"date":"2020-10-15","close":3179.4043},{"date":"2020-10-16","close":3086.4678},{"date":"2020-10-19","close":3086.4678},{"date":"2020-10-20","close":3360.3857},{"date":"2020-10-21","close":3389.7344},{"date":"2020-10-22","close":3169.6216},{"date":"2020-10-23","close":3194.0784},{"date":"2020-10-26","close":3189.1873},{"date":"2020-10-27","close":2934.8347},{"date":"2020-10-28","close":2969.0747},{"date":"2020-10-29","close":2900.595},{"date":"2020-10-30","close":2866.3552},{"date":"2020-11-02","close":2846.7898},{"date":"2020-11-03","close":2939.7263},{"date":"2020-11-04","close":2851.6812},{"date":"2020-11-05","close":2905.4866},{"date":"2020-11-06","close":2890.8123},{"date":"2020-11-09","close":2998.4229},{"date":"2020-11-10","close":2993.5315},{"date":"2020-11-11","close":3062.011},{"date":"2020-11-12","close":3066.9023},{"date":"2020-11-13","close":3120.7078},{"date":"2020-11-16","close":3130.4905},{"date":"2020-11-17","close":3203.8613},{"date":"2020-11-18","close":3247.8838},{"date":"2020-11-19","close":3198.97},{"date":"2020-11-20","close":3198.97},{"date":"2020-11-23","close":3267.4495},{"date":"2020-11-24","close":3247.8838},{"date":"2020-11-25","close":3115.8162},{"date":"2020-11-26","close":3208.7527},{"date":"2020-11-27","close":3135.3818},{"date":"2020-11-30","close":3115.8162},{"date":"2020-12-01","close":3062.011},{"date":"2020-12-02","close":3081.5767},{"date":"2020-12-03","close":3052.228},{"date":"2020-12-04","close":3189.1873},{"date":"2020-12-07","close":3130.4905},{"date":"2020-12-08","close":3282.1238},{"date":"2020-12-09","close":3238.1011},{"date":"2020-12-10","close":3252.7751},{"date":"2020-12-11","close":3238.1011},{"date":"2020-12-14","close":3223.4268},{"date":"2020-12-15","close":3189.1873},{"date":"2020-12-16","close":3130.4905},{"date":"2020-12-17","close":3130.4905},{"date":"2020-12-18","close":3189.1873},{"date":"2020-12-21","close":3203.8613},{"date":"2020-12-22","close":3047.3369},{"date":"2020-12-23","close":2973.9661},{"date":"2020-12-24","close":2973.9661},{"date":"2020-12-28","close":2964.1831},{"date":"2020-12-29","close":3066.9023},{"date":"2020-12-30","close":3130.4905},{"date":"2021-01-04","close":3086.4678},{"date":"2021-01-05","close":3086.4678},{"date":"2021-01-06","close":3081.5767},{"date":"2021-01-07","close":3096.2507},{"date":"2021-01-08","close":3032.6626},{"date":"2021-01-11","close":3003.3145},{"date":"2021-01-12","close":3032.6626},{"date":"2021-01-13","close":3032.6626},{"date":"2021-01-14","close":3047.3369},{"date":"2021-01-15","close":3057.1196},{"date":"2021-01-18","close":3066.9023},{"date":"2021-01-19","close":3179.4043},{"date":"2021-01-20","close":3189.1873},{"date":"2021-01-21","close":3247.8838},{"date":"2021-01-22","close":3223.4268},{"date":"2021-01-25","close":3267.4495},{"date":"2021-01-26","close":3213.644},{"date":"2021-01-27","close":3228.3184},{"date":"2021-01-28","close":3159.8386},{"date":"2021-01-29","close":3267.4495},{"date":"2021-02-01","close":3174.5132},{"date":"2021-02-02","close":3125.5991},{"date":"2021-02-03","close":3169.6216},{"date":"2021-02-04","close":3389.7344},{"date":"2021-02-05","close":3423.9739},{"date":"2021-02-08","close":3331.0374},{"date":"2021-02-09","close":3531.5845},{"date":"2021-02-10","close":3448.4309},{"date":"2021-02-15","close":3453.3223},{"date":"2021-02-16","close":3526.6931},{"date":"2021-02-17","close":3585.3899},{"date":"2021-02-18","close":3551.1501},{"date":"2021-02-19","close":3551.1501},{"date":"2021-02-22","close":3389.7344},{"date":"2021-02-23","close":3428.8652},{"date":"2021-02-24","close":3242.9924},{"date":"2021-02-25","close":3365.2771},{"date":"2021-02-26","close":3218.5356},{"date":"2021-03-02","close":3321.2546},{"date":"2021-03-03","close":3340.8203},{"date":"2021-03-04","close":3335.929},{"date":"2021-03-05","close":3287.0149},{"date":"2021-03-08","close":3301.6892},{"date":"2021-03-09","close":3311.4719},{"date":"2021-03-10","close":3272.3408},{"date":"2021-03-11","close":3287.0149},{"date":"2021-03-12","close":3321.2546},{"date":"2021-03-15","close":3282.1238},{"date":"2021-03-16","close":3316.3633},{"date":"2021-03-17","close":3399.5171},{"date":"2021-03-18","close":3375.0601},{"date":"2021-03-19","close":3311.4719},{"date":"2021-03-22","close":3321.2546},{"date":"2021-03-23","close":3389.7344},{"date":"2021-03-24","close":3287.0149},{"date":"2021-03-25","close":3379.9514},{"date":"2021-03-26","close":3423.9739},{"date":"2021-03-29","close":3472.8877},{"date":"2021-03-30","close":3428.8652},{"date":"2021-03-31","close":3482.6707},{"date":"2021-04-01","close":3458.2136},{"date":"2021-04-02","close":3384.8428},{"date":"2021-04-05","close":3399.5171},{"date":"2021-04-06","close":3502.2361},{"date":"2021-04-07","close":3609.8467},{"date":"2021-04-08","close":3570.7158},{"date":"2021-04-09","close":3678.3264},{"date":"2021-04-12","close":3795.7197},{"date":"2021-04-13","close":3693.0005},{"date":"2021-04-14","close":3678.3264},{"date":"2021-04-15","close":3556.0415},{"date":"2021-04-16","close":3727.2402},{"date":"2021-04-19","close":3697.8918},{"date":"2021-04-20","close":3712.5662},{"date":"2021-04-21","close":3864.1992},{"date":"2021-04-22","close":3854.4165},{"date":"2021-04-23","close":3673.4348},{"date":"2021-04-26","close":3717.4573},{"date":"2021-04-27","close":3873.9819},{"date":"2021-04-28","close":3712.5662},{"date":"2021-04-29","close":3913.113},{"date":"2021-04-30","close":3913.113},{"date":"2021-05-03","close":3913.113},{"date":"2021-05-04","close":4069.6379},{"date":"2021-05-06","close":3947.3528},{"date":"2021-05-07","close":3981.5925},{"date":"2021-05-10","close":3962.0271},{"date":"2021-05-11","close":4020.7236},{"date":"2021-05-12","close":3864.1992},{"date":"2021-05-13","close":3702.7832},{"date":"2021-05-14","close":3693.0005},{"date":"2021-05-17","close":3766.3713},{"date":"2021-05-18","close":3815.2852},{"date":"2021-05-20","close":4108.7686},{"date":"2021-05-21","close":4842.4775},{"date":"2021-05-24","close":4808.2378},{"date":"2021-05-25","close":4612.582},{"date":"2021-05-26","close":4578.3423},{"date":"2021-05-27","close":4690.8442},{"date":"2021-05-28","close":4637.0391},{"date":"2021-05-31","close":4578.3423},{"date":"2021-06-01","close":4548.9941},{"date":"2021-06-02","close":4641.9302},{"date":"2021-06-03","close":4999.002},{"date":"2021-06-04","close":4803.3467},{"date":"2021-06-07","close":4705.5186},{"date":"2021-06-08","close":4641.9302},{"date":"2021-06-09","close":4632.1479},{"date":"2021-06-10","close":4637.0391},{"date":"2021-06-11","close":4607.6909},{"date":"2021-06-14","close":4607.6909},{"date":"2021-06-15","close":4681.0615},{"date":"2021-06-16","close":4695.7358},{"date":"2021-06-17","close":4783.7808},{"date":"2021-06-18","close":4720.1929},{"date":"2021-06-21","close":5184.8745},{"date":"2021-06-22","close":4788.6724},{"date":"2021-06-23","close":4421.8179},{"date":"2021-06-24","close":4451.166},{"date":"2021-06-25","close":4524.5371},{"date":"2021-06-28","close":4465.8403},{"date":"2021-06-29","close":4500.0801},{"date":"2021-06-30","close":4578.3423},{"date":"2021-07-01","close":4759.3237},{"date":"2021-07-02","close":5409.8789},{"date":"2021-07-05","close":5057.6987},{"date":"2021-07-06","close":5155.5264},{"date":"2021-07-07","close":4847.3691},{"date":"2021-07-08","close":4920.7397},{"date":"2021-07-09","close":4773.998},{"date":"2021-07-12","close":6202.2842},{"date":"2021-07-13","close":6808.8169},{"date":"2021-07-14","close":6808.8169},{"date":"2021-07-15","close":6378.3745},{"date":"2021-07-16","close":6143.5874},{"date":"2021-07-19","close":6163.1533},{"date":"2021-07-20","close":5654.4482},{"date":"2021-07-21","close":5576.1865},{"date":"2021-07-22","close":5693.5796},{"date":"2021-07-23","close":5409.8789},{"date":"2021-07-26","close":5722.9282},{"date":"2021-07-27","close":5869.6694},{"date":"2021-07-28","close":5634.8828},{"date":"2021-07-29","close":5341.3994},{"date":"2021-07-30","close":5625.1001},{"date":"2021-08-02","close":5478.3584},{"date":"2021-08-03","close":5615.3169},{"date":"2021-08-04","close":5497.9238},{"date":"2021-08-05","close":5899.0181},{"date":"2021-08-06","close":6006.6289},{"date":"2021-08-09","close":5752.2764},{"date":"2021-08-10","close":5488.1411},{"date":"2021-08-11","close":5184.8745},{"date":"2021-08-12","close":5087.0469},{"date":"2021-08-13","close":5126.1782},{"date":"2021-08-17","close":4715.3013},{"date":"2021-08-18","close":4769.1064},{"date":"2021-08-19","close":4490.2974},{"date":"2021-08-20","close":4221.271},{"date":"2021-08-23","close":4235.9448},{"date":"2021-08-24","close":4509.8628},{"date":"2021-08-25","close":4685.9526},{"date":"2021-08-26","close":5126.1782},{"date":"2021-08-27","close":4959.8706},{"date":"2021-08-30","close":5067.4814},{"date":"2021-08-31","close":5155.5264},{"date":"2021-09-01","close":5272.9199},{"date":"2021-09-02","close":5292.4854},{"date":"2021-09-03","close":5312.0508},{"date":"2021-09-06","close":5214.2231},{"date":"2021-09-07","close":5400.0957},{"date":"2021-09-08","close":5321.834},{"date":"2021-09-09","close":5537.0552},{"date":"2021-09-10","close":5850.104},{"date":"2021-09-13","close":5722.9282},{"date":"2021-09-14","close":5987.063},{"date":"2021-09-15","close":5674.0137},{"date":"2021-09-16","close":5556.6206},{"date":"2021-09-17","close":5507.7065},{"date":"2021-09-23","close":4989.2192},{"date":"2021-09-24","close":4920.7397},{"date":"2021-09-27","close":5233.7891},{"date":"2021-09-28","close":4930.5225},{"date":"2021-09-29","close":4920.7397},{"date":"2021-09-30","close":4891.3916},{"date":"2021-10-01","close":4588.1255},{"date":"2021-10-05","close":4108.7686},{"date":"2021-10-06","close":3913.113},{"date":"2021-10-07","close":4182.1396},{"date":"2021-10-08","close":4275.0762},{"date":"2021-10-12","close":4123.4429},{"date":"2021-10-13","close":4333.7729},{"date":"2021-10-14","close":4421.8179},{"date":"2021-10-15","close":4593.0166},{"date":"2021-10-18","close":4519.6455},{"date":"2021-10-19","close":4343.5552},{"date":"2021-10-20","close":4235.9448},{"date":"2021-10-21","close":4138.1172},{"date":"2021-10-22","close":4108.7686},{"date":"2021-10-25","close":4167.4653},{"date":"2021-10-26","close":4289.7505},{"date":"2021-10-27","close":4206.5967},{"date":"2021-10-28","close":4089.2029},{"date":"2021-10-29","close":4020.7236},{"date":"2021-11-01","close":4089.2029},{"date":"2021-11-02","close":4069.6379},{"date":"2021-11-03","close":4098.9858},{"date":"2021-11-04","close":4069.6379},{"date":"2021-11-05","close":3883.7649},{"date":"2021-11-08","close":4539.2109},{"date":"2021-11-09","close":4641.9302},{"date":"2021-11-10","close":4930.5225},{"date":"2021-11-11","close":4798.4546},{"date":"2021-11-12","close":4852.2603},{"date":"2021-11-15","close":4744.6494},{"date":"2021-11-16","close":4597.9077},{"date":"2021-11-17","close":4705.5186},{"date":"2021-11-18","close":4578.3423},{"date":"2021-11-19","close":4563.6685},{"date":"2021-11-22","close":4314.207},{"date":"2021-11-23","close":4250.6191},{"date":"2021-11-24","close":4226.1621},{"date":"2021-11-25","close":4079.4204},{"date":"2021-11-26","close":4143.0083},{"date":"2021-11-29","close":3898.439},{"date":"2021-11-30","close":3565.8242},{"date":"2021-12-01","close":3693.0005},{"date":"2021-12-02","close":3878.8733},{"date":"2021-12-03","close":3922.8958},{"date":"2021-12-06","close":3878.8733},{"date":"2021-12-07","close":3825.0679},{"date":"2021-12-08","close":3893.5476},{"date":"2021-12-09","close":3971.8098},{"date":"2021-12-10","close":3976.7012},{"date":"2021-12-13","close":3942.4614},{"date":"2021-12-14","close":3844.6335},{"date":"2021-12-15","close":3785.937},{"date":"2021-12-16","close":3805.5024},{"date":"2021-12-17","close":3751.697},{"date":"2021-12-20","close":3614.7383},{"date":"2021-12-21","close":3619.6296},{"date":"2021-12-22","close":3697.8918},{"date":"2021-12-23","close":3717.4573},{"date":"2021-12-24","close":3688.1089},{"date":"2021-12-27","close":3648.978},{"date":"2021-12-28","close":3668.5437},{"date":"2021-12-29","close":3746.8057},{"date":"2021-12-30","close":3781.0454},{"date":"2022-01-03","close":3890.0},{"date":"2022-01-04","close":3913.113},{"date":"2022-01-05","close":3932.6785},{"date":"2022-01-06","close":3952.2441},{"date":"2022-01-07","close":3971.8098},{"date":"2022-01-10","close":3932.6785},{"date":"2022-01-11","close":3771.2627},{"date":"2022-01-12","close":3859.3076},{"date":"2022-01-13","close":3883.7649},{"date":"2022-01-14","close":3864.1992},{"date":"2022-01-17","close":3839.7422},{"date":"2022-01-18","close":3707.6746},{"date":"2022-01-19","close":3536.4758},{"date":"2022-01-20","close":3531.5845},{"date":"2022-01-21","close":3492.4534},{"date":"2022-01-24","close":3267.4495},{"date":"2022-01-25","close":3159.8386},{"date":"2022-01-26","close":3159.8386},{"date":"2022-01-27","close":3174.5132},{"date":"2022-01-28","close":3174.5132},{"date":"2022-02-03","close":3277.2322},{"date":"2022-02-04","close":3277.2322},{"date":"2022-02-07","close":3326.1462},{"date":"2022-02-08","close":3326.1462},{"date":"2022-02-09","close":3326.1462},{"date":"2022-02-10","close":3301.6892},{"date":"2022-02-11","close":3159.8386},{"date":"2022-02-14","close":3086.4678},{"date":"2022-02-15","close":3081.5767},{"date":"2022-02-16","close":3194.0784},{"date":"2022-02-17","close":3194.0784},{"date":"2022-02-18","close":3242.9924},{"date":"2022-02-21","close":3242.9924},{"date":"2022-02-22","close":3242.9924},{"date":"2022-02-23","close":3242.9924},{"date":"2022-02-24","close":3179.4043},{"date":"2022-02-25","close":3174.5132},{"date":"2022-02-28","close":3174.5132},{"date":"2022-03-02","close":3189.1873},{"date":"2022-03-03","close":3262.5581},{"date":"2022-03-04","close":3262.5581},{"date":"2022-03-07","close":3257.6665},{"date":"2022-03-08","close":3179.4043},{"date":"2022-03-10","close":3179.4043},{"date":"2022-03-11","close":3179.4043},{"date":"2022-03-14","close":3492.4534},{"date":"2022-03-15","close":3492.4534},{"date":"2022-03-16","close":3492.4534},{"date":"2022-03-17","close":3492.4534},{"date":"2022-03-18","close":4206.5967},{"date":"2022-03-21","close":4206.5967},{"date":"2022-03-22","close":4407.1436},{"date":"2022-03-23","close":4260.4019},{"date":"2022-03-24","close":4265.2935},{"date":"2022-03-25","close":4187.0308},{"date":"2022-03-28","close":4143.0083},{"date":"2022-03-29","close":4079.4204},{"date":"2022-03-30","close":3952.2441},{"date":"2022-03-31","close":4079.4204},{"date":"2022-04-01","close":4226.1621},{"date":"2022-04-04","close":4133.2256},{"date":"2022-04-05","close":4206.5967},{"date":"2022-04-06","close":4045.1804},{"date":"2022-04-07","close":3864.1992},{"date":"2022-04-08","close":3883.7649},{"date":"2022-04-11","close":3839.7422},{"date":"2022-04-12","close":3756.5886},{"date":"2022-04-13","close":3844.6335},{"date":"2022-04-14","close":3908.2217},{"date":"2022-04-15","close":3991.3755},{"date":"2022-04-18","close":3966.9182},{"date":"2022-04-19","close":3962.0271},{"date":"2022-04-20","close":3913.113},{"date":"2022-04-21","close":4040.2891},{"date":"2022-04-22","close":4040.2891},{"date":"2022-04-25","close":3834.8508},{"date":"2022-04-26","close":4231.0537},{"date":"2022-04-27","close":4182.1396},{"date":"2022-04-28","close":4226.1621},{"date":"2022-04-29","close":4289.7505},{"date":"2022-05-02","close":4284.8589},{"date":"2022-05-03","close":4265.2935},{"date":"2022-05-04","close":4133.2256},{"date":"2022-05-06","close":4196.8135},{"date":"2022-05-09","close":4120.0},{"date":"2022-05-10","close":3873.9819},{"date":"2022-05-11","close":3981.5925},{"date":"2022-05-12","close":3776.1543},{"date":"2022-05-13","close":3942.4614},{"date":"2022-05-16","close":4054.9636},{"date":"2022-05-17","close":4226.1621},{"date":"2022-05-18","close":4255.5103},{"date":"2022-05-19","close":4157.6826},{"date":"2022-05-20","close":4089.2029},{"date":"2022-05-23","close":4045.1804},{"date":"2022-05-24","close":3962.0271},{"date":"2022-05-25","close":3849.5251},{"date":"2022-05-26","close":3849.5251},{"date":"2022-05-27","close":3991.3755},{"date":"2022-05-30","close":4010.9409},{"date":"2022-05-31","close":4040.2891},{"date":"2022-06-02","close":4054.9636},{"date":"2022-06-03","close":4128.334},{"date":"2022-06-07","close":4138.1172},{"date":"2022-06-08","close":4084.3118},{"date":"2022-06-09","close":4040.2891},{"date":"2022-06-10","close":3976.7012},{"date":"2022-06-13","close":3678.3264},{"date":"2022-06-14","close":3600.064},{"date":"2022-06-15","close":3423.9739},{"date":"2022-06-16","close":3551.1501},{"date":"2022-06-17","close":3609.8467},{"date":"2022-06-20","close":3335.929},{"date":"2022-06-21","close":3301.6892},{"date":"2022-06-22","close":3159.8386},{"date":"2022-06-23","close":2944.6174},{"date":"2022-06-24","close":3130.4905},{"date":"2022-06-27","close":3296.7979},{"date":"2022-06-28","close":3492.4534},{"date":"2022-06-29","close":3497.345},{"date":"2022-06-30","close":3482.6707},{"date":"2022-07-01","close":3487.562},{"date":"2022-07-04","close":3321.2546},{"date":"2022-07-05","close":3472.8877},{"date":"2022-07-06","close":3453.3223},{"date":"2022-07-07","close":3541.3674},{"date":"2022-07-08","close":3536.4758},{"date":"2022-07-11","close":3502.2361},{"date":"2022-07-12","close":3350.603},{"date":"2022-07-13","close":3399.5171},{"date":"2022-07-14","close":3414.1912},{"date":"2022-07-15","close":3340.8203},{"date":"2022-07-18","close":3458.2136},{"date":"2022-07-19","close":3512.019},{"date":"2022-07-20","close":3487.562},{"date":"2022-07-21","close":3609.8467},{"date":"2022-07-22","close":3619.6296},{"date":"2022-07-25","close":3570.7158},{"date":"2022-07-26","close":3580.4983},{"date":"2022-07-27","close":3560.9331},{"date":"2022-07-28","close":3644.0864},{"date":"2022-07-29","close":3629.4124},{"date":"2022-08-01","close":3653.8694},{"date":"2022-08-02","close":3683.2178},{"date":"2022-08-03","close":3913.113},{"date":"2022-08-04","close":3790.8284},{"date":"2022-08-05","close":3820.1768},{"date":"2022-08-08","close":4084.3118},{"date":"2022-08-09","close":3859.3076},{"date":"2022-08-10","close":3893.5476},{"date":"2022-08-11","close":3991.3755},{"date":"2022-08-12","close":3991.3755},{"date":"2022-08-16","close":3859.3076},{"date":"2022-08-17","close":3707.6746},{"date":"2022-08-18","close":3810.3938},{"date":"2022-08-19","close":3815.2852},{"date":"2022-08-22","close":3717.4573},{"date":"2022-08-23","close":3570.7158},{"date":"2022-08-24","close":3702.7832},{"date":"2022-08-25","close":3785.937},{"date":"2022-08-26","close":3761.48},{"date":"2022-08-29","close":3590.2812},{"date":"2022-08-30","close":3668.5437},{"date":"2022-08-31","close":3781.0454},{"date":"2022-09-01","close":3702.7832},{"date":"2022-09-02","close":3878.8733},{"date":"2022-09-05","close":3918.0044},{"date":"2022-09-06","close":3883.7649},{"date":"2022-09-07","close":3761.48},{"date":"2022-09-08","close":3785.937},{"date":"2022-09-13","close":3981.5925},{"date":"2022-09-14","close":3903.3303},{"date":"2022-09-15","close":3820.1768},{"date":"2022-09-16","close":3776.1543},{"date":"2022-09-19","close":3600.064},{"date":"2022-09-20","close":3785.937},{"date":"2022-09-21","close":3756.5886},{"date":"2022-09-22","close":3688.1089},{"date":"2022-09-23","close":3507.1277},{"date":"2022-09-26","close":3311.4719},{"date":"2022-09-27","close":3287.0149},{"date":"2022-09-28","close":3120.7078},{"date":"2022-09-29","close":3120.7078},{"date":"2022-09-30","close":3154.9475},{"date":"2022-10-04","close":3277.2322},{"date":"2022-10-05","close":3252.7751},{"date":"2022-10-06","close":3419.0825},{"date":"2022-10-07","close":3384.8428},{"date":"2022-10-11","close":3169.6216},{"date":"2022-10-12","close":3115.8162},{"date":"2022-10-13","close":2837.0068},{"date":"2022-10-14","close":2885.9209},{"date":"2022-10-17","close":2993.5315},{"date":"2022-10-18","close":3086.4678},{"date":"2022-10-19","close":3106.0334},{"date":"2022-10-20","close":3071.7937},{"date":"2022-10-21","close":2998.4229},{"date":"2022-10-24","close":3198.97},{"date":"2022-10-25","close":3335.929},{"date":"2022-10-26","close":3350.603},{"date":"2022-10-27","close":3438.6479},{"date":"2022-10-28","close":3448.4309},{"date":"2022-10-31","close":3693.0005},{"date":"2022-11-01","close":3829.9595},{"date":"2022-11-02","close":3815.2852},{"date":"2022-11-03","close":3688.1089},{"date":"2022-11-04","close":3570.7158},{"date":"2022-11-07","close":3717.4573},{"date":"2022-11-08","close":3756.5886},{"date":"2022-11-09","close":3756.5886},{"date":"2022-11-10","close":3697.8918},{"date":"2022-11-11","close":3693.0005},{"date":"2022-11-14","close":3707.6746},{"date":"2022-11-15","close":3570.7158},{"date":"2022-11-16","close":3482.6707},{"date":"2022-11-17","close":3536.4758},{"date":"2022-11-18","close":3472.8877},{"date":"2022-11-21","close":3438.6479},{"date":"2022-11-22","close":3536.4758},{"date":"2022-11-23","close":3590.2812},{"date":"2022-11-24","close":3658.7607},{"date":"2022-11-25","close":3800.6111},{"date":"2022-11-28","close":4030.5063},{"date":"2022-11-29","close":4226.1621},{"date":"2022-11-30","close":4025.615},{"date":"2022-12-01","close":4059.8547},{"date":"2022-12-02","close":3771.2627},{"date":"2022-12-05","close":3717.4573},{"date":"2022-12-06","close":3878.8733},{"date":"2022-12-07","close":3614.7383},{"date":"2022-12-08","close":3512.019},{"date":"2022-12-09","close":3604.9556},{"date":"2022-12-12","close":3634.3037},{"date":"2022-12-13","close":3546.2585},{"date":"2022-12-14","close":3600.064},{"date":"2022-12-15","close":3541.3674},{"date":"2022-12-16","close":3463.1052},{"date":"2022-12-19","close":3453.3223},{"date":"2022-12-20","close":3262.5581},{"date":"2022-12-21","close":3355.4946},{"date":"2022-12-22","close":3433.7568},{"date":"2022-12-23","close":3326.1462},{"date":"2022-12-26","close":3335.929},{"date":"2022-12-27","close":3428.8652},{"date":"2022-12-28","close":3370.1687},{"date":"2022-12-29","close":3179.4043},{"date":"2023-01-02","close":3081.5767},{"date":"2023-01-03","close":3037.554},{"date":"2023-01-04","close":3130.4905},{"date":"2023-01-05","close":3189.1873},{"date":"2023-01-06","close":3262.5581},{"date":"2023-01-09","close":3287.0149},{"date":"2023-01-10","close":3321.2546},{"date":"2023-01-11","close":3384.8428},{"date":"2023-01-12","close":3423.9739},{"date":"2023-01-13","close":3394.6255},{"date":"2023-01-16","close":3379.9514},{"date":"2023-01-17","close":3335.929},{"date":"2023-01-18","close":3291.9065},{"date":"2023-01-19","close":3355.4946},{"date":"2023-01-20","close":3399.5171},{"date":"2023-01-25","close":3345.7117},{"date":"2023-01-26","close":3394.6255},{"date":"2023-01-27","close":3399.5171},{"date":"2023-01-30","close":3345.7117},{"date":"2023-01-31","close":3409.2998},{"date":"2023-02-01","close":3355.4946},{"date":"2023-02-02","close":3414.1912},{"date":"2023-02-03","close":3316.3633},{"date":"2023-02-06","close":3448.4309},{"date":"2023-02-07","close":3433.7568},{"date":"2023-02-08","close":3414.1912},{"date":"2023-02-09","close":3399.5171},{"date":"2023-02-10","close":3331.0374},{"date":"2023-02-13","close":3350.603},{"date":"2023-02-14","close":3399.5171},{"date":"2023-02-15","close":3404.4084},{"date":"2023-02-16","close":3311.4719},{"date":"2023-02-17","close":3463.1052},{"date":"2023-02-20","close":3546.2585},{"date":"2023-02-21","close":3497.345},{"date":"2023-02-22","close":3384.8428},{"date":"2023-02-23","close":3423.9739},{"date":"2023-02-24","close":3350.603},{"date":"2023-02-27","close":3409.2998},{"date":"2023-02-28","close":3482.6707},{"date":"2023-03-02","close":3487.562},{"date":"2023-03-03","close":3512.019},{"date":"2023-03-06","close":3507.1277},{"date":"2023-03-07","close":3512.019},{"date":"2023-03-08","close":3433.7568},{"date":"2023-03-09","close":3472.8877},{"date":"2023-03-10","close":3379.9514},{"date":"2023-03-13","close":3384.8428},{"date":"2023-03-14","close":3252.7751},{"date":"2023-03-15","close":3389.7344},{"date":"2023-03-16","close":3321.2546},{"date":"2023-03-17","close":3301.6892},{"date":"2023-03-20","close":3306.5806},{"date":"2023-03-21","close":3306.5806},{"date":"2023-03-22","close":3311.4719},{"date":"2023-03-23","close":3242.9924},{"date":"2023-03-24","close":3247.8838},{"date":"2023-03-27","close":3238.1011},{"date":"2023-03-28","close":3340.8203},{"date":"2023-03-29","close":3316.3633},{"date":"2023-03-30","close":3365.2771},{"date":"2023-03-31","close":3463.1052},{"date":"2023-04-03","close":3785.937},{"date":"2023-04-04","close":3815.2852},{"date":"2023-04-05","close":3795.7197},{"date":"2023-04-06","close":3815.2852},{"date":"2023-04-07","close":3785.937},{"date":"2023-04-10","close":3737.0229},{"date":"2023-04-11","close":3697.8918},{"date":"2023-04-12","close":3829.9595},{"date":"2023-04-13","close":3859.3076},{"date":"2023-04-14","close":3883.7649},{"date":"2023-04-17","close":3952.2441},{"date":"2023-04-18","close":3927.7874},{"date":"2023-04-19","close":3903.3303},{"date":"2023-04-20","close":3751.697},{"date":"2023-04-21","close":3546.2585},{"date":"2023-04-24","close":3472.8877},{"date":"2023-04-25","close":3472.8877},{"date":"2023-04-26","close":3399.5171},{"date":"2023-04-27","close":3575.6072},{"date":"2023-04-28","close":3521.8018},{"date":"2023-05-02","close":3629.4124},{"date":"2023-05-03","close":3590.2812},{"date":"2023-05-04","close":3585.3899},{"date":"2023-05-08","close":3595.1726},{"date":"2023-05-09","close":3556.0415},{"date":"2023-05-10","close":3585.3899},{"date":"2023-05-11","close":3697.8918},{"date":"2023-05-12","close":3785.937},{"date":"2023-05-15","close":3614.7383},{"date":"2023-05-16","close":3873.9819},{"date":"2023-05-17","close":3864.1992},{"date":"2023-05-18","close":3903.3303},{"date":"2023-05-19","close":3883.7649},{"date":"2023-05-22","close":3883.7649},{"date":"2023-05-23","close":3854.4165},{"date":"2023-05-24","close":3766.3713},{"date":"2023-05-25","close":3756.5886},{"date":"2023-05-26","close":3697.8918},{"date":"2023-05-30","close":3834.8508},{"date":"2023-05-31","close":4010.9409},{"date":"2023-06-01","close":3932.6785},{"date":"2023-06-02","close":3991.3755},{"date":"2023-06-05","close":3986.4839},{"date":"2023-06-07","close":4054.9636},{"date":"2023-06-08","close":3986.4839},{"date":"2023-06-09","close":4015.8323},{"date":"2023-06-12","close":3908.2217},{"date":"2023-06-13","close":3932.6785},{"date":"2023-06-14","close":3790.8284},{"date":"2023-06-15","close":3878.8733},{"date":"2023-06-16","close":3947.3528},{"date":"2023-06-19","close":4118.5518},{"date":"2023-06-20","close":4138.1172},{"date":"2023-06-21","close":4328.8813},{"date":"2023-06-22","close":4260.4019},{"date":"2023-06-23","close":4216.3794},{"date":"2023-06-26","close":4118.5518},{"date":"2023-06-27","close":4177.2485},{"date":"2023-06-28","close":4221.271},{"date":"2023-06-29","close":4500.0801},{"date":"2023-06-30","close":4495.1885},{"date":"2023-07-03","close":4720.1929},{"date":"2023-07-04","close":4548.9941},{"date":"2023-07-05","close":4470.7314},{"date":"2023-07-06","close":4323.9897},{"date":"2023-07-07","close":4265.2935},{"date":"2023-07-10","close":4275.0762},{"date":"2023-07-11","close":4143.0083},{"date":"2023-07-12","close":4235.9448},{"date":"2023-07-13","close":4103.8774},{"date":"2023-07-14","close":4025.615},{"date":"2023-07-17","close":4079.4204},{"date":"2023-07-18","close":3966.9182},{"date":"2023-07-19","close":3942.4614},{"date":"2023-07-20","close":3829.9595},{"date":"2023-07-21","close":3781.0454},{"date":"2023-07-24","close":3712.5662},{"date":"2023-07-25","close":3864.1992},{"date":"2023-07-26","close":3531.5845},{"date":"2023-07-27","close":3624.521},{"date":"2023-07-28","close":3693.0005},{"date":"2023-07-31","close":3634.3037},{"date":"2023-08-01","close":3629.4124},{"date":"2023-08-02","close":3619.6296},{"date":"2023-08-03","close":3609.8467},{"date":"2023-08-04","close":3590.2812},{"date":"2023-08-07","close":3604.9556},{"date":"2023-08-08","close":3526.6931},{"date":"2023-08-09","close":3497.345},{"date":"2023-08-10","close":3438.6479},{"date":"2023-08-11","close":3521.8018},{"date":"2023-08-14","close":3345.7117},{"date":"2023-08-16","close":3438.6479},{"date":"2023-08-17","close":3394.6255},{"date":"2023-08-18","close":3321.2546},{"date":"2023-08-21","close":3272.3408},{"date":"2023-08-22","close":3316.3633},{"date":"2023-08-23","close":3355.4946},{"date":"2023-08-24","close":3384.8428},{"date":"2023-08-25","close":3340.8203},{"date":"2023-08-28","close":3458.2136},{"date":"2023-08-29","close":3453.3223},{"date":"2023-08-30","close":3467.9966},{"date":"2023-08-31","close":3463.1052},{"date":"2023-09-01","close":3472.8877},{"date":"2023-09-04","close":3467.9966},{"date":"2023-09-05","close":3428.8652},{"date":"2023-09-06","close":3350.603},{"date":"2023-09-07","close":3316.3633},{"date":"2023-09-08","close":3326.1462},{"date":"2023-09-11","close":3482.6707},{"date":"2023-09-12","close":3472.8877},{"date":"2023-09-13","close":3448.4309},{"date":"2023-09-14","close":3448.4309},{"date":"2023-09-15","close":3512.019},{"date":"2023-09-18","close":3458.2136},{"date":"2023-09-19","close":3384.8428},{"date":"2023-09-20","close":3375.0601},{"date":"2023-09-21","close":3331.0374},{"date":"2023-09-22","close":3785.937},{"date":"2023-09-25","close":3629.4124},{"date":"2023-09-26","close":3746.8057},{"date":"2023-09-27","close":3639.1951},{"date":"2023-10-04","close":3693.0005},{"date":"2023-10-05","close":3688.1089},{"date":"2023-10-06","close":3785.937},{"date":"2023-10-10","close":3722.3489},{"date":"2023-10-11","close":3800.6111},{"date":"2023-10-12","close":3834.8508},{"date":"2023-10-13","close":4035.3979},{"date":"2023-10-16","close":3962.0271},{"date":"2023-10-17","close":3927.7874},{"date":"2023-10-18","close":3805.5024},{"date":"2023-10-19","close":3707.6746},{"date":"2023-10-20","close":3825.0679},{"date":"2023-10-23","close":3595.1726},{"date":"2023-10-24","close":3717.4573},{"date":"2023-10-25","close":3766.3713},{"date":"2023-10-26","close":3590.2812},{"date":"2023-10-27","close":3580.4983},{"date":"2023-10-30","close":3653.8694},{"date":"2023-10-31","close":3560.9331},{"date":"2023-11-01","close":3673.4348},{"date":"2023-11-02","close":3785.937},{"date":"2023-11-03","close":3771.2627},{"date":"2023-11-06","close":3683.2178},{"date":"2023-11-07","close":3693.0005},{"date":"2023-11-08","close":3609.8467},{"date":"2023-11-09","close":3624.521},{"date":"2023-11-10","close":3619.6296},{"date":"2023-11-13","close":3673.4348},{"date":"2023-11-14","close":3854.4165},{"date":"2023-11-15","close":3859.3076},{"date":"2023-11-16","close":4025.615},{"date":"2023-11-17","close":4006.0496},{"date":"2023-11-20","close":4157.6826},{"date":"2023-11-21","close":4079.4204},{"date":"2023-11-22","close":4231.0537},{"date":"2023-11-23","close":3913.113},{"date":"2023-11-24","close":3854.4165},{"date":"2023-11-27","close":3873.9819},{"date":"2023-11-28","close":3908.2217},{"date":"2023-11-29","close":3839.7422},{"date":"2023-11-30","close":3873.9819},{"date":"2023-12-01","close":4069.6379},{"date":"2023-12-04","close":4182.1396},{"date":"2023-12-05","close":4103.8774},{"date":"2023-12-06","close":4187.0308},{"date":"2023-12-07","close":4089.2029},{"date":"2023-12-08","close":4216.3794},{"date":"2023-12-11","close":4231.0537},{"date":"2023-12-12","close":4240.8359},{"date":"2023-12-13","close":4240.8359},{"date":"2023-12-14","close":4089.2029},{"date":"2023-12-15","close":4162.5742},{"date":"2023-12-18","close":4245.728},{"date":"2023-12-19","close":4255.5103},{"date":"2023-12-20","close":4216.3794},{"date":"2023-12-21","close":4094.0947},{"date":"2023-12-22","close":4167.4653},{"date":"2023-12-26","close":4123.4429},{"date":"2023-12-27","close":4138.3291},{"date":"2023-12-28","close":4049.0127},{"date":"2024-01-02","close":4247.4937},{"date":"2024-01-03","close":4267.3418},{"date":"2024-01-04","close":4272.3037},{"date":"2024-01-05","close":4242.5317},{"date":"2024-01-08","close":4083.7468},{"date":"2024-01-09","close":4088.7087},{"date":"2024-01-10","close":4014.2786},{"date":"2024-01-11","close":3959.6963},{"date":"2024-01-12","close":3959.6963},{"date":"2024-01-15","close":3969.6201},{"date":"2024-01-16","close":3880.3037},{"date":"2024-01-17","close":3865.4177},{"date":"2024-01-18","close":3810.8354},{"date":"2024-01-19","close":3865.4177},{"date":"2024-01-22","close":3805.8733},{"date":"2024-01-23","close":3805.8733},{"date":"2024-01-24","close":3751.291},{"date":"2024-01-25","close":3790.9873},{"date":"2024-01-26","close":3741.3669},{"date":"2024-01-29","close":3716.5569},{"date":"2024-01-30","close":3721.519},{"date":"2024-01-31","close":3731.4431},{"date":"2024-02-01","close":3786.0254},{"date":"2024-02-02","close":3805.8733},{"date":"2024-02-05","close":3795.9495},{"date":"2024-02-06","close":3800.9114},{"date":"2024-02-07","close":3786.0254},{"date":"2024-02-08","close":3781.0632},{"date":"2024-02-13","close":3781.0632},{"date":"2024-02-14","close":3840.6077},{"date":"2024-02-15","close":3751.291},{"date":"2024-02-16","close":3766.1772},{"date":"2024-02-19","close":3830.6836},{"date":"2024-02-20","close":3771.1392},{"date":"2024-02-21","close":3721.519},{"date":"2024-02-22","close":3701.6709},{"date":"2024-02-23","close":3652.0505},{"date":"2024-02-26","close":3632.2024},{"date":"2024-02-27","close":3607.3923},{"date":"2024-02-28","close":3637.1646},{"date":"2024-02-29","close":3756.2532},{"date":"2024-03-04","close":3900.1519},{"date":"2024-03-05","close":3731.4431},{"date":"2024-03-06","close":3671.8987},{"date":"2024-03-07","close":3622.2786},{"date":"2024-03-08","close":3612.3545},{"date":"2024-03-11","close":3582.5823},{"date":"2024-03-12","close":3552.8101},{"date":"2024-03-13","close":3622.2786},{"date":"2024-03-14","close":3577.6201},{"date":"2024-03-15","close":3557.7722},{"date":"2024-03-18","close":3582.5823},{"date":"2024-03-19","close":3532.9619},{"date":"2024-03-20","close":3503.1899},{"date":"2024-03-21","close":3523.0378},{"date":"2024-03-22","close":3508.1519},{"date":"2024-03-25","close":3562.7341},{"date":"2024-03-26","close":3508.1519},{"date":"2024-03-27","close":3518.0759},{"date":"2024-03-28","close":3547.8481},{"date":"2024-03-29","close":3523.0378},{"date":"2024-04-01","close":3453.5696},{"date":"2024-04-02","close":3483.3418},{"date":"2024-04-03","close":3428.7595},{"date":"2024-04-04","close":3433.7214},{"date":"2024-04-05","close":3413.8733},{"date":"2024-04-08","close":3364.2532},{"date":"2024-04-09","close":3344.405},{"date":"2024-04-11","close":3299.7468},{"date":"2024-04-12","close":3314.6328},{"date":"2024-04-15","close":3279.8987},{"date":"2024-04-16","close":3165.7722},{"date":"2024-04-17","close":3165.7722},{"date":"2024-04-18","close":3200.5063},{"date":"2024-04-19","close":3131.0378},{"date":"2024-04-22","close":3150.886},{"date":"2024-04-23","close":3131.0378},{"date":"2024-04-24","close":3155.8481},{"date":"2024-04-25","close":3121.114},{"date":"2024-04-26","close":3111.1899},{"date":"2024-04-29","close":3131.0378},{"date":"2024-04-30","close":3131.0378},{"date":"2024-05-02","close":3265.0127},{"date":"2024-05-03","close":3200.5063},{"date":"2024-05-07","close":3319.595},{"date":"2024-05-08","close":3299.7468},{"date":"2024-05-09","close":3289.8228},{"date":"2024-05-10","close":3269.9746},{"date":"2024-05-13","close":3215.3923},{"date":"2024-05-14","close":3265.0127},{"date":"2024-05-16","close":3269.9746},{"date":"2024-05-17","close":3245.1646},{"date":"2024-05-20","close":3210.4304},{"date":"2024-05-21","close":3205.4683},{"date":"2024-05-22","close":3175.6963},{"date":"2024-05-23","close":3175.6963},{"date":"2024-05-24","close":3160.8101},{"date":"2024-05-27","close":3145.9241},{"date":"2024-05-28","close":3165.7722},{"date":"2024-05-29","close":3101.2659},{"date":"2024-05-30","close":3071.4937},{"date":"2024-05-31","close":3076.4556},{"date":"2024-06-03","close":3175.6963},{"date":"2024-06-04","close":3145.9241},{"date":"2024-06-05","close":3175.6963},{"date":"2024-06-07","close":3145.9241},{"date":"2024-06-10","close":3136.0},{"date":"2024-06-11","close":3066.5317},{"date":"2024-06-12","close":3096.3037},{"date":"2024-06-13","close":3101.2659},{"date":"2024-06-14","close":3066.5317},{"date":"2024-06-17","close":3081.4177},{"date":"2024-06-18","close":3101.2659},{"date":"2024-06-19","close":3225.3164},{"date":"2024-06-20","close":3294.7847},{"date":"2024-06-21","close":3319.595},{"date":"2024-06-24","close":3344.405},{"date":"2024-06-25","close":3339.4431},{"date":"2024-06-26","close":3334.481},{"date":"2024-06-27","close":3220.3545},{"date":"2024-06-28","close":3220.3545},{"date":"2024-07-01","close":3433.7214},{"date":"2024-07-02","close":3394.0254},{"date":"2024-07-03","close":3324.5569},{"date":"2024-07-04","close":3324.5569},{"date":"2024-07-05","close":3274.9368},{"date":"2024-07-08","close":3334.481},{"date":"2024-07-09","close":3408.9114},{"date":"2024-07-10","close":3428.7595},{"date":"2024-07-11","close":3572.6582},{"date":"2024-07-12","close":4168.1011},{"date":"2024-07-15","close":4222.6836},{"date":"2024-07-16","close":4029.1646},{"date":"2024-07-17","close":4118.481},{"date":"2024-07-18","close":3915.0378},{"date":"2024-07-19","close":3915.0378},{"date":"2024-07-22","close":4093.6709},{"date":"2024-07-23","close":4108.5571},{"date":"2024-07-24","close":4083.7468},{"date":"2024-07-25","close":3964.6582},{"date":"2024-07-26","close":3949.7722},{"date":"2024-07-29","close":4158.1772},{"date":"2024-07-30","close":4034.1265},{"date":"2024-07-31","close":4068.8608},{"date":"2024-08-01","close":3984.5063},{"date":"2024-08-02","close":3850.5317},{"date":"2024-08-05","close":3523.0378},{"date":"2024-08-06","close":3369.2151},{"date":"2024-08-07","close":3532.9619},{"date":"2024-08-08","close":3453.5696},{"date":"2024-08-09","close":3547.8481},{"date":"2024-08-12","close":3473.4177},{"date":"2024-08-13","close":3364.2532},{"date":"2024-08-14","close":3508.1519},{"date":"2024-08-16","close":3602.4304},{"date":"2024-08-19","close":3572.6582},{"date":"2024-08-20","close":3572.6582},{"date":"2024-08-21","close":3661.9746},{"date":"2024-08-22","close":3567.6963},{"date":"2024-08-23","close":3513.114},{"date":"2024-08-26","close":3523.0378},{"date":"2024-08-27","close":3592.5063},{"date":"2024-08-28","close":3532.9619},{"date":"2024-08-29","close":3532.9619},{"date":"2024-08-30","close":3632.2024},{"date":"2024-09-02","close":3706.6328},{"date":"2024-09-03","close":3597.4683},{"date":"2024-09-04","close":3518.0759},{"date":"2024-09-05","close":3572.6582},{"date":"2024-09-06","close":3547.8481},{"date":"2024-09-09","close":3691.7468},{"date":"2024-09-10","close":3657.0127},{"date":"2024-09-11","close":3577.6201},{"date":"2024-09-12","close":3696.7087},{"date":"2024-09-13","close":3781.0632},{"date":"2024-09-19","close":3895.1899},{"date":"2024-09-20","close":3805.8733},{"date":"2024-09-23","close":3805.8733},{"date":"2024-09-24","close":3845.5696},{"date":"2024-09-25","close":3830.6836},{"date":"2024-09-26","close":3870.3796},{"date":"2024-09-27","close":3855.4937},{"date":"2024-09-30","close":3741.3669},{"date":"2024-10-02","close":3701.6709},{"date":"2024-10-04","close":3711.595},{"date":"2024-10-07","close":3840.6077},{"date":"2024-10-08","close":3850.5317},{"date":"2024-10-10","close":3880.3037},{"date":"2024-10-11","close":3860.4556},{"date":"2024-10-14","close":3860.4556},{"date":"2024-10-15","close":3880.3037},{"date":"2024-10-16","close":3840.6077},{"date":"2024-10-17","close":3771.1392},{"date":"2024-10-18","close":3711.595},{"date":"2024-10-21","close":3771.1392},{"date":"2024-10-22","close":3642.1265},{"date":"2024-10-23","close":3731.4431},{"date":"2024-10-24","close":3721.519},{"date":"2024-10-25","close":3666.9368},{"date":"2024-10-28","close":3781.0632},{"date":"2024-10-29","close":3855.4937},{"date":"2024-10-30","close":3835.6455},{"date":"2024-10-31","close":3781.0632},{"date":"2024-11-01","close":3691.7468},{"date":"2024-11-04","close":3736.405},{"date":"2024-11-05","close":3865.4177},{"date":"2024-11-06","close":3865.4177},{"date":"2024-11-07","close":3865.4177},{"date":"2024-11-08","close":3855.4937},{"date":"2024-11-11","close":3756.2532},{"date":"2024-11-12","close":3552.8101},{"date":"2024-11-13","close":3443.6455},{"date":"2024-11-14","close":3508.1519},{"date":"2024-11-15","close":3920.0},{"date":"2024-11-18","close":5091.0381},{"date":"2024-11-19","close":5100.9619},{"date":"2024-11-20","close":5100.9619},{"date":"2024-11-21","close":5259.7466},{"date":"2024-11-22","close":5269.6709},{"date":"2024-11-25","close":4029.1646},{"date":"2024-11-26","close":4421.1646},{"date":"2024-11-27","close":4336.8101},{"date":"2024-11-28","close":4252.4556},{"date":"2024-11-29","close":4232.6074},{"date":"2024-12-02","close":4004.3545},{"date":"2024-12-03","close":4227.6455},{"date":"2024-12-04","close":3870.3796},{"date":"2024-12-05","close":3766.1772},{"date":"2024-12-06","close":3483.3418},{"date":"2024-12-09","close":3438.6836},{"date":"2024-12-10","close":4267.3418},{"date":"2024-12-11","close":4565.0635},{"date":"2024-12-12","close":4793.3164},{"date":"2024-12-13","close":4510.481},{"date":"2024-12-16","close":4495.5947},{"date":"2024-12-17","close":4530.3291},{"date":"2024-12-18","close":4441.0127},{"date":"2024-12-19","close":4520.4053},{"date":"2024-12-20","close":4083.7468},{"date":"2024-12-23","close":3994.4304},{"date":"2024-12-24","close":3989.4683},{"date":"2024-12-26","close":3920.0},{"date":"2024-12-27","close":3760.0},{"date":"2024-12-30","close":3750.0},{"date":"2025-01-02","close":3965.0},{"date":"2025-01-03","close":4040.0},{"date":"2025-01-06","close":3950.0},{"date":"2025-01-07","close":4005.0},{"date":"2025-01-08","close":4005.0},{"date":"2025-01-09","close":4075.0},{"date":"2025-01-10","close":4145.0},{"date":"2025-01-13","close":4150.0},{"date":"2025-01-14","close":4140.0},{"date":"2025-01-15","close":4330.0},{"date":"2025-01-16","close":4280.0},{"date":"2025-01-17","close":4350.0},{"date":"2025-01-20","close":4405.0},{"date":"2025-01-21","close":4440.0},{"date":"2025-01-22","close":4370.0},{"date":"2025-01-23","close":4285.0},{"date":"2025-01-24","close":4230.0},{"date":"2025-01-31","close":4255.0},{"date":"2025-02-03","close":4075.0},{"date":"2025-02-04","close":4110.0},{"date":"2025-02-05","close":4215.0},{"date":"2025-02-06","close":4240.0},{"date":"2025-02-07","close":4180.0},{"date":"2025-02-10","close":4150.0},{"date":"2025-02-11","close":4120.0},{"date":"2025-02-12","close":4005.0},{"date":"2025-02-13","close":4160.0},{"date":"2025-02-14","close":4030.0},{"date":"2025-02-17","close":4075.0},{"date":"2025-02-18","close":4075.0},{"date":"2025-02-19","close":4075.0},{"date":"2025-02-20","close":4020.0},{"date":"2025-02-21","close":3920.0},{"date":"2025-02-24","close":4000.0},{"date":"2025-02-25","close":4005.0},{"date":"2025-02-26","close":3930.0},{"date":"2025-02-27","close":3755.0},{"date":"2025-02-28","close":3600.0},{"date":"2025-03-04","close":3575.0},{"date":"2025-03-05","close":3700.0},{"date":"2025-03-06","close":3680.0},{"date":"2025-03-07","close":3720.0},{"date":"2025-03-10","close":3755.0},{"date":"2025-03-11","close":3700.0},{"date":"2025-03-12","close":3700.0},{"date":"2025-03-13","close":3575.0},{"date":"2025-03-14","close":3665.0},{"date":"2025-03-17","close":3715.0},{"date":"2025-03-18","close":3740.0},{"date":"2025-03-19","close":3860.0},{"date":"2025-03-20","close":3915.0},{"date":"2025-03-21","close":3855.0},{"date":"2025-03-24","close":4020.0},{"date":"2025-03-25","close":3955.0},{"date":"2025-03-26","close":3225.0},{"date":"2025-03-27","close":3300.0},{"date":"2025-03-28","close":3420.0},{"date":"2025-03-31","close":3300.0},{"date":"2025-04-01","close":3295.0},{"date":"2025-04-02","close":3310.0},{"date":"2025-04-03","close":3275.0},{"date":"2025-04-04","close":3360.0},{"date":"2025-04-07","close":3205.0},{"date":"2025-04-08","close":3325.0},{"date":"2025-04-09","close":3225.0},{"date":"2025-04-10","close":3230.0},{"date":"2025-04-11","close":3210.0},{"date":"2025-04-14","close":3030.0},{"date":"2025-04-15","close":3165.0},{"date":"2025-04-16","close":3165.0},{"date":"2025-04-17","close":3160.0},{"date":"2025-04-18","close":3140.0},{"date":"2025-04-21","close":3055.0},{"date":"2025-04-22","close":3180.0},{"date":"2025-04-23","close":3190.0},{"date":"2025-04-24","close":3145.0},{"date":"2025-04-25","close":3170.0},{"date":"2025-04-28","close":3060.0},{"date":"2025-04-29","close":3140.0},{"date":"2025-04-30","close":3110.0},{"date":"2025-05-02","close":3030.0},{"date":"2025-05-07","close":3020.0},{"date":"2025-05-08","close":3070.0},{"date":"2025-05-09","close":3065.0},{"date":"2025-05-12","close":3120.0},{"date":"2025-05-13","close":3065.0},{"date":"2025-05-14","close":3110.0},{"date":"2025-05-15","close":3020.0},{"date":"2025-05-16","close":2930.0},{"date":"2025-05-19","close":2975.0},{"date":"2025-05-20","close":2990.0},{"date":"2025-05-21","close":2970.0},{"date":"2025-05-22","close":2955.0},{"date":"2025-05-23","close":2960.0},{"date":"2025-05-26","close":2985.0},{"date":"2025-05-27","close":2940.0},{"date":"2025-05-28","close":2960.0},{"date":"2025-05-29","close":3020.0},{"date":"2025-05-30","close":3040.0},{"date":"2025-06-02","close":3075.0},{"date":"2025-06-04","close":3040.0},{"date":"2025-06-05","close":3040.0},{"date":"2025-06-09","close":3050.0},{"date":"2025-06-10","close":3060.0},{"date":"2025-06-11","close":3070.0},{"date":"2025-06-12","close":3080.0},{"date":"2025-06-13","close":2995.0},{"date":"2025-06-16","close":3010.0},{"date":"2025-06-17","close":3030.0},{"date":"2025-06-18","close":3015.0},{"date":"2025-06-19","close":2990.0},{"date":"2025-06-20","close":2950.0},{"date":"2025-06-23","close":2805.0},{"date":"2025-06-24","close":2870.0},{"date":"2025-06-25","close":2895.0},{"date":"2025-06-26","close":2835.0},{"date":"2025-06-27","close":2820.0},{"date":"2025-06-30","close":2835.0},{"date":"2025-07-01","close":2850.0},{"date":"2025-07-02","close":2835.0},{"date":"2025-07-03","close":2855.0},{"date":"2025-07-04","close":2850.0},{"date":"2025-07-07","close":2835.0},{"date":"2025-07-08","close":2825.0},{"date":"2025-07-09","close":2810.0},{"date":"2025-07-10","close":2855.0},{"date":"2025-07-11","close":2855.0},{"date":"2025-07-14","close":2855.0},{"date":"2025-07-15","close":2870.0},{"date":"2025-07-16","close":2830.0},{"date":"2025-07-17","close":2840.0},{"date":"2025-07-18","close":2840.0},{"date":"2025-07-21","close":2850.0},{"date":"2025-07-22","close":2815.0},{"date":"2025-07-23","close":2820.0},{"date":"2025-07-24","close":2800.0},{"date":"2025-07-25","close":2905.0},{"date":"2025-07-28","close":2850.0},{"date":"2025-07-29","close":2845.0},{"date":"2025-07-30","close":2840.0},{"date":"2025-07-31","close":2800.0},{"date":"2025-08-01","close":2660.0},{"date":"2025-08-04","close":2700.0},{"date":"2025-08-05","close":2735.0},{"date":"2025-08-06","close":2755.0},{"date":"2025-08-07","close":2765.0},{"date":"2025-08-08","close":2795.0},{"date":"2025-08-11","close":2780.0},{"date":"2025-08-12","close":2790.0},{"date":"2025-08-13","close":2780.0},{"date":"2025-08-14","close":2760.0},{"date":"2025-08-18","close":2745.0},{"date":"2025-08-19","close":2700.0},{"date":"2025-08-20","close":2650.0},{"date":"2025-08-21","close":2670.0},{"date":"2025-08-22","close":2670.0},{"date":"2025-08-25","close":2660.0},{"date":"2025-08-26","close":2650.0},{"date":"2025-08-27","close":2645.0},{"date":"2025-08-28","close":2625.0},{"date":"2025-08-29","close":2625.0},{"date":"2025-09-01","close":2580.0},{"date":"2025-09-02","close":2575.0},{"date":"2025-09-03","close":2595.0},{"date":"2025-09-04","close":2615.0},{"date":"2025-09-05","close":2620.0},{"date":"2025-09-08","close":2665.0},{"date":"2025-09-09","close":2660.0},{"date":"2025-09-10","close":2650.0},{"date":"2025-09-11","close":2720.0},{"date":"2025-09-12","close":2715.0},{"date":"2025-09-15","close":2700.0},{"date":"2025-09-16","close":2665.0},{"date":"2025-09-17","close":2720.0},{"date":"2025-09-18","close":2720.0},{"date":"2025-09-19","close":2675.0},{"date":"2025-09-22","close":2700.0},{"date":"2025-09-23","close":2640.0},{"date":"2025-09-24","close":2625.0},{"date":"2025-09-25","close":2580.0},{"date":"2025-09-26","close":2520.0},{"date":"2025-09-29","close":2525.0},{"date":"2025-09-30","close":2405.0},{"date":"2025-10-01","close":2430.0},{"date":"2025-10-02","close":2530.0},{"date":"2025-10-10","close":2500.0},{"date":"2025-10-13","close":2505.0},{"date":"2025-10-14","close":2520.0},{"date":"2025-10-15","close":2535.0},{"date":"2025-10-16","close":2570.0},{"date":"2025-10-17","close":2530.0},{"date":"2025-10-20","close":2495.0},{"date":"2025-10-21","close":2445.0},{"date":"2025-10-22","close":2450.0},{"date":"2025-10-23","close":2500.0},{"date":"2025-10-24","close":2465.0},{"date":"2025-10-27","close":2440.0},{"date":"2025-10-28","close":2425.0},{"date":"2025-10-29","close":2405.0},{"date":"2025-10-30","close":2340.0},{"date":"2025-10-31","close":2315.0},{"date":"2025-11-03","close":2220.0},{"date":"2025-11-04","close":2210.0},{"date":"2025-11-05","close":2180.0},{"date":"2025-11-06","close":2185.0},{"date":"2025-11-07","close":2135.0},{"date":"2025-11-10","close":2190.0},{"date":"2025-11-11","close":2170.0},{"date":"2025-11-12","close":2215.0},{"date":"2025-11-13","close":2295.0},{"date":"2025-11-14","close":2225.0},{"date":"2025-11-17","close":2185.0},{"date":"2025-11-18","close":2130.0},{"date":"2025-11-19","close":2105.0},{"date":"2025-11-20","close":2140.0},{"date":"2025-11-21","close":2115.0},{"date":"2025-11-24","close":2095.0},{"date":"2025-11-25","close":2075.0},{"date":"2025-11-26","close":2075.0},{"date":"2025-11-27","close":2045.0},{"date":"2025-11-28","close":2055.0},{"date":"2025-12-01","close":2065.0},{"date":"2025-12-02","close":2155.0},{"date":"2025-12-03","close":2235.0},{"date":"2025-12-04","close":2235.0},{"date":"2025-12-05","close":2280.0},{"date":"2025-12-08","close":2240.0},{"date":"2025-12-09","close":2210.0},{"date":"2025-12-10","close":2270.0},{"date":"2025-12-11","close":2295.0},{"date":"2025-12-12","close":2300.0},{"date":"2025-12-15","close":2305.0},{"date":"2025-12-16","close":2280.0},{"date":"2025-12-17","close":2250.0},{"date":"2025-12-18","close":2200.0},{"date":"2025-12-19","close":2245.0},{"date":"2025-12-22","close":2275.0},{"date":"2025-12-23","close":2240.0},{"date":"2025-12-24","close":2250.0},{"date":"2025-12-26","close":2175.0},{"date":"2025-12-29","close":2195.0},{"date":"2025-12-30","close":2185.0},{"date":"2026-01-02","close":2185.0},{"date":"2026-01-05","close":2150.0},{"date":"2026-01-06","close":2160.0},{"date":"2026-01-07","close":2130.0},{"date":"2026-01-08","close":2065.0},{"date":"2026-01-09","close":2120.0},{"date":"2026-01-12","close":2145.0},{"date":"2026-01-13","close":2150.0},{"date":"2026-01-14","close":2150.0},{"date":"2026-01-15","close":2195.0},{"date":"2026-01-16","close":2120.0},{"date":"2026-01-19","close":2140.0},{"date":"2026-01-20","close":2185.0},{"date":"2026-01-21","close":2190.0},{"date":"2026-01-22","close":2180.0},{"date":"2026-01-23","close":2185.0},{"date":"2026-01-26","close":2185.0},{"date":"2026-01-27","close":2190.0},{"date":"2026-01-28","close":2190.0},{"date":"2026-01-29","close":2180.0},{"date":"2026-01-30","close":2175.0},{"date":"2026-02-02","close":2095.0},{"date":"2026-02-03","close":2110.0},{"date":"2026-02-04","close":2075.0},{"date":"2026-02-05","close":2070.0},{"date":"2026-02-06","close":2160.0},{"date":"2026-02-09","close":2215.0},{"date":"2026-02-10","close":2305.0},{"date":"2026-02-11","close":2355.0},{"date":"2026-02-12","close":2335.0},{"date":"2026-02-13","close":2330.0},{"date":"2026-02-19","close":2155.0},{"date":"2026-02-20","close":2130.0},{"date":"2026-02-23","close":2160.0},{"date":"2026-02-24","close":2190.0},{"date":"2026-02-25","close":2175.0},{"date":"2026-02-26","close":2165.0},{"date":"2026-02-27","close":2190.0},{"date":"2026-03-03","close":2140.0},{"date":"2026-03-04","close":1900.0},{"date":"2026-03-05","close":2000.0},{"date":"2026-03-06","close":2020.0},{"date":"2026-03-09","close":1890.0},{"date":"2026-03-10","close":2000.0},{"date":"2026-03-11","close":1994.0},{"date":"2026-03-12","close":2040.0},{"date":"2026-03-13","close":2060.0},{"date":"2026-03-16","close":2065.0},{"date":"2026-03-17","close":2060.0},{"date":"2026-03-18","close":2050.0},{"date":"2026-03-19","close":2045.0},{"date":"2026-03-20","close":2045.0},{"date":"2026-03-23","close":2005.0},{"date":"2026-03-24","close":2005.0},{"date":"2026-03-25","close":2035.0},{"date":"2026-03-26","close":2010.0},{"date":"2026-03-27","close":2010.0},{"date":"2026-03-30","close":2030.0},{"date":"2026-03-31","close":2020.0},{"date":"2026-04-01","close":2070.0},{"date":"2026-04-02","close":1980.0},{"date":"2026-04-03","close":2005.0},{"date":"2026-04-06","close":1992.0},{"date":"2026-04-07","close":1988.0},{"date":"2026-04-08","close":2045.0},{"date":"2026-04-09","close":2035.0},{"date":"2026-04-10","close":2030.0},{"date":"2026-04-13","close":2005.0},{"date":"2026-04-14","close":2060.0},{"date":"2026-04-15","close":2055.0},{"date":"2026-04-16","close":2060.0},{"date":"2026-04-17","close":2070.0},{"date":"2026-04-20","close":2090.0},{"date":"2026-04-21","close":2090.0},{"date":"2026-04-22","close":2005.0},{"date":"2026-04-23","close":2005.0},{"date":"2026-04-24","close":1995.0},{"date":"2026-04-27","close":1958.0},{"date":"2026-04-28","close":1987.0},{"date":"2026-04-29","close":1949.0},{"date":"2026-04-30","close":1959.0},{"date":"2026-05-04","close":1911.0},{"date":"2026-05-06","close":1880.0},{"date":"2026-05-07","close":1950.0},{"date":"2026-05-08","close":1905.0},{"date":"2026-05-11","close":1814.0},{"date":"2026-05-12","close":1800.0},{"date":"2026-05-13","close":1792.0},{"date":"2026-05-14","close":1817.0},{"date":"2026-05-15","close":1815.0},{"date":"2026-05-18","close":1868.0},{"date":"2026-05-19","close":1847.0},{"date":"2026-05-20","close":1754.0},{"date":"2026-05-21","close":1793.0},{"date":"2026-05-22","close":1820.0},{"date":"2026-05-26","close":1799.0},{"date":"2026-05-27","close":1695.0},{"date":"2026-05-28","close":1592.0},{"date":"2026-05-29","close":1517.0},{"date":"2026-06-01","close":1414.0},{"date":"2026-06-02","close":1510.0},{"date":"2026-06-04","close":1729.0},{"date":"2026-06-05","close":1812.0},{"date":"2026-06-08","close":1789.0},{"date":"2026-06-09","close":1778.0},{"date":"2026-06-10","close":1780.0},{"date":"2026-06-11","close":1840.0},{"date":"2026-06-12","close":1845.0},{"date":"2026-06-15","close":1853.0},{"date":"2026-06-16","close":1880.0},{"date":"2026-06-17","close":1859.0},{"date":"2026-06-18","close":1814.0},{"date":"2026-06-19","close":1744.0},{"date":"2026-06-22","close":1710.0},{"date":"2026-06-23","close":1594.0},{"date":"2026-06-24","close":1612.0},{"date":"2026-06-25","close":1661.0},{"date":"2026-06-26","close":1596.0},{"date":"2026-06-29","close":1637.0},{"date":"2026-06-30","close":1589.0},{"date":"2026-07-01","close":1668.0},{"date":"2026-07-02","close":1654.0},{"date":"2026-07-03","close":1681.0},{"date":"2026-07-06","close":1716.0},{"date":"2026-07-07","close":1801.0},{"date":"2026-07-08","close":1841.0},{"date":"2026-07-09","close":1883.0},{"date":"2026-07-10","close":1926.0},{"date":"2026-07-13","close":1800.0},{"date":"2026-07-14","close":1830.0},{"date":"2026-07-15","close":1883.0},{"date":"2026-07-16","close":1860.0},{"date":"2026-07-20","close":1822.0},{"date":"2026-07-21","close":1834.0},{"date":"2026-07-22","close":1835.0},{"date":"2026-07-23","close":1851.0},{"date":"2026-07-24","close":1814.0},{"date":"2026-07-27","close":1735.0},{"date":"2026-07-28","close":1795.0},{"date":"2026-07-29","close":1777.0},{"date":"2026-07-30","close":1733.0},{"date":"2026-07-31","close":1793.0},{"date":"2026-08-03","close":1819.0},{"date":"2026-08-04","close":1757.0},{"date":"2026-08-05","close":1807.0},{"date":"2026-08-06","close":1808.0},{"date":"2026-08-07","close":1809.0},{"date":"2026-08-10","close":1822.0},{"date":"2026-08-11","close":1847.0},{"date":"2026-08-12","close":1829.0},{"date":"2026-08-13","close":1839.0},{"date":"2026-08-14","close":1842.0},{"date":"2026-08-18","close":1795.0},{"date":"2026-08-19","close":1779.0},{"date":"2026-08-20","close":1780.0},{"date":"2026-08-21","close":1811.0},{"date":"2026-08-24","close":1819.0},{"date":"2026-08-25","close":1828.0},{"date":"2026-08-26","close":1827.0},{"date":"2026-08-27","close":1816.0},{"date":"2026-08-28","close":1745.0},{"date":"2026-08-31","close":1821.0},{"date":"2026-09-01","close":1826.0},{"date":"2026-09-02","close":1810.0},{"date":"2026-09-03","close":1799.0},{"date":"2026-09-04","close":1779.0},{"date":"2026-09-07","close":1778.0},{"date":"2026-09-08","close":1768.0},{"date":"2026-09-09","close":1744.0},{"date":"2026-09-10","close":1826.0},{"date":"2026-09-11","close":1829.0},{"date":"2026-09-14","close":1863.0},{"date":"2026-09-15","close":1843.0},{"date":"2026-09-16","close":1890.0},{"date":"2026-09-17","close":1814.0},{"date":"2026-09-18","close":1844.0},{"date":"2026-09-21","close":1886.0},{"date":"2026-09-22","close":1889.0},{"date":"2026-09-23","close":1895.0},{"date":"2026-09-28","close":1880.0},{"date":"2026-09-29","close":1878.0},{"date":"2026-09-30","close":1818.0},{"date":"2026-10-01","close":1833.0},{"date":"2026-10-02","close":1887.0},{"date":"2026-10-06","close":1874.0},{"date":"2026-10-07","close":1879.0},{"date":"2026-10-08","close":1894.0},{"date":"2026-10-12","close":1857.0},{"date":"2026-10-13","close":1879.0},{"date":"2026-10-14","close":1881.0},{"date":"2026-10-15","close":1859.0},{"date":"2026-10-16","close":1868.0},{"date":"2026-10-19","close":1875.0},{"date":"2026-10-20","close":1898.0},{"date":"2026-10-21","close":1857.0},{"date":"2026-10-22","close":1869.0},{"date":"2026-10-23","close":1838.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-13827.0,"foreign_net":-1871.0,"institution_net":15698.0},{"date":"2026-10-21","retail_net":-16413.0,"foreign_net":-3487.0,"institution_net":19900.0},{"date":"2026-10-20","retail_net":-10371.0,"foreign_net":-929.0,"institution_net":11300.0},{"date":"2026-10-19","retail_net":-46808.0,"foreign_net":30095.0,"institution_net":16713.0},{"date":"2026-10-16","retail_net":-19846.0,"foreign_net":3647.0,"institution_net":16199.0},{"date":"2026-10-15","retail_net":-16199.0,"foreign_net":-723.0,"institution_net":16922.0},{"date":"2026-10-14","retail_net":618.0,"foreign_net":-628.0,"institution_net":10.0},{"date":"2026-10-13","retail_net":-3262.0,"foreign_net":-662.0,"institution_net":3924.0},{"date":"2026-10-12","retail_net":-3962.0,"foreign_net":-1327.0,"institution_net":5289.0},{"date":"2026-10-08","retail_net":-17687.0,"foreign_net":-1994.0,"institution_net":19681.0},{"date":"2026-10-07","retail_net":-6500.0,"foreign_net":-1042.0,"institution_net":7542.0},{"date":"2026-10-06","retail_net":-7643.0,"foreign_net":-2257.0,"institution_net":9900.0},{"date":"2026-10-02","retail_net":-2735.0,"foreign_net":-1523.0,"institution_net":4258.0},{"date":"2026-10-01","retail_net":-9621.0,"foreign_net":477.0,"institution_net":9144.0},{"date":"2026-09-30","retail_net":-17668.0,"foreign_net":905.0,"institution_net":16763.0},{"date":"2026-09-29","retail_net":-12032.0,"foreign_net":-698.0,"institution_net":12730.0},{"date":"2026-09-28","retail_net":-6619.0,"foreign_net":340.0,"institution_net":6279.0},{"date":"2026-09-23","retail_net":-15888.0,"foreign_net":-14067.0,"institution_net":29955.0},{"date":"2026-09-22","retail_net":-6928.0,"foreign_net":-10891.0,"institution_net":17819.0},{"date":"2026-09-21","retail_net":-7169.0,"foreign_net":-5719.0,"institution_net":12888.0},{"date":"2026-09-18","retail_net":-5864.0,"foreign_net":2276.0,"institution_net":3588.0},{"date":"2026-09-17","retail_net":-17719.0,"foreign_net":6150.0,"institution_net":11569.0},{"date":"2026-09-16","retail_net":-13402.0,"foreign_net":890.0,"institution_net":12512.0},{"date":"2026-09-15","retail_net":-15743.0,"foreign_net":-255.0,"institution_net":15998.0},{"date":"2026-09-14","retail_net":-6592.0,"foreign_net":-4252.0,"institution_net":10844.0},{"date":"2026-09-11","retail_net":-3766.0,"foreign_net":727.0,"institution_net":3039.0},{"date":"2026-09-10","retail_net":-31300.0,"foreign_net":-6229.0,"institution_net":37529.0},{"date":"2026-09-09","retail_net":-29401.0,"foreign_net":9401.0,"institution_net":20000.0},{"date":"2026-09-08","retail_net":-13023.0,"foreign_net":1095.0,"institution_net":11928.0},{"date":"2026-09-07","retail_net":-13145.0,"foreign_net":1957.0,"institution_net":11188.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-13827.0,"foreign_net":-1871.0,"institution_net":15698.0},"d3":{"retail_net":-40611.0,"foreign_net":-6287.0,"institution_net":46898.0},"d7":{"retail_net":-122846.0,"foreign_net":26104.0,"institution_net":96742.0},"d14":{"retail_net":-174256.0,"foreign_net":17776.0,"institution_net":156480.0},"d30":{"retail_net":-390515.0,"foreign_net":-594.0,"institution_net":391109.0}},"analysis":"최근 5일 외국인 순매수 2.75만, 기관 순매수 7.98만. 30일 누적: 외국인 -594.00, 기관 39.11만.","foreign_flow":27455.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":79810.0},"insider_trades":[],"price_analysis":{"current":1848.0,"low_30d":1675.0,"support":1706.5,"high_30d":1990.0,"change_1d":-1.2,"change_7d":-1.4,"change_30d":4.5,"resistance":1958.5,"position_in_range":55.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.48,"per":2.75,"quarter":"2024-Q2"},{"pbr":0.54,"per":3.04,"quarter":"2024-Q3"},{"pbr":0.56,"per":5.32,"quarter":"2024-Q4"},{"pbr":0.48,"per":9.87,"quarter":"2025-Q1"},{"pbr":0.43,"per":null,"quarter":"2025-Q2"},{"pbr":0.37,"per":null,"quarter":"2025-Q3"},{"pbr":0.35,"per":null,"quarter":"2025-Q4"},{"pbr":0.34,"per":null,"quarter":"2026-Q1"},{"pbr":0.28,"per":null,"quarter":"2026-Q2"},{"pbr":0.33,"per":null,"quarter":"현재"}],"timeline":[{"close":3220.3545,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3741.3669,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3750.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3300.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2835.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2405.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2185.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2020.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1589.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.43,"pbr_5y_low":0.28,"per_5y_avg":5.24,"per_5y_low":2.75,"current_pbr":0.33,"current_per":null,"pbr_5y_high":0.56,"per_5y_high":9.87,"pbr_5y_median":0.43,"per_5y_median":4.18,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"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":"Industrials","industry":"METAL FABRICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +21.9%"},"momentum":{"grade":"D","reason":"RSI 59"},"valuation":{"grade":"C","reason":"적자 (EPS -195, PBR 0.33x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.2%"},"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":-1.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.27,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":0.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-12.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-14.34,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.48,"per":2.75,"close":3220.3545,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":3.04,"close":3741.3669,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.56,"per":5.32,"close":3750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":9.87,"close":3300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.43,"per":null,"close":2835.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.37,"per":null,"close":2405.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.35,"per":null,"close":2185.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":null,"close":2020.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":null,"close":1589.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-3.2%"}],"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":-195.0,"pbr":null,"per":null,"roa":-0.014308456441009887,"roe":-0.032421546887306696,"revenue":17434846455.0,"market_cap":null,"net_income":-2150071329.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0011788419274610699,"total_assets":150265777295.0,"total_equity":66316124165.0,"profit_margin":-0.1233203478189163,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2471140300.0,"operating_margin":-0.14173570764607},{"eps":-342.75,"pbr":0.29,"per":null,"roa":-0.025348240607237553,"roe":-0.05503093029349661,"revenue":14299083474.0,"market_cap":21100000000.0,"net_income":-3781299664.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.03679039233224634,"total_assets":149174048116.0,"total_equity":68712261338.0,"profit_margin":-0.2644434988351198,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3095222973.0,"operating_margin":-0.21646303265716568},{"eps":-158.68,"pbr":null,"per":null,"roa":-0.011451794046287466,"roe":-0.024147965306211182,"revenue":13207058598.0,"market_cap":null,"net_income":-1750571996.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06186022458654953,"total_assets":152864432326.0,"total_equity":72493561002.0,"profit_margin":-0.13254821147421095,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1348401582.0,"operating_margin":-0.10209703939711406},{"eps":-155.89,"pbr":null,"per":null,"roa":-0.011322334600265415,"roe":-0.02317388167830352,"revenue":20611966940.0,"market_cap":null,"net_income":-1719800891.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05062018753655152,"total_assets":151894547522.0,"total_equity":74212896867.0,"profit_margin":-0.08343700996640546,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1331641933.0,"operating_margin":-0.06460528181887332},{"eps":-197.56,"pbr":null,"per":null,"roa":-0.014024194673289773,"roe":-0.028703907003888435,"revenue":21978843949.0,"market_cap":null,"net_income":-2179565095.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09059213772208398,"total_assets":155414634906.0,"total_equity":75932697758.0,"profit_margin":-0.09916650302706966,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-830215268.0,"operating_margin":-0.03777338198162026},{"eps":-94.23,"pbr":null,"per":null,"roa":-0.006602918362344187,"roe":-0.013309172632169783,"revenue":19349893001.0,"market_cap":null,"net_income":-1039609591.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11511140495117407,"total_assets":157446985401.0,"total_equity":78112262853.0,"profit_margin":-0.05372689094178831,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-424540988.0,"operating_margin":-0.021940224061087043},{"eps":-292.85,"pbr":null,"per":null,"roa":-0.02283562826037721,"roe":-0.041910506738267364,"revenue":19314373628.0,"market_cap":null,"net_income":-3230825800.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.02763545835243692,"total_assets":141481800420.0,"total_equity":77088683756.0,"profit_margin":-0.16727572233128388,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3028285377.0,"operating_margin":-0.15678920970079516},{"eps":212.19,"pbr":null,"per":null,"roa":0.016173448617273427,"roe":0.029231933412054743,"revenue":25901372214.0,"market_cap":null,"net_income":2340893642.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2199158922522714,"total_assets":144736827463.0,"total_equity":80080014175.0,"profit_margin":0.09037720560359806,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3363467702.0,"operating_margin":0.12985673786742485},{"eps":509.34,"pbr":null,"per":null,"roa":0.037756202231021524,"roe":0.07228240173639064,"revenue":35025507112.0,"market_cap":null,"net_income":5619170341.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19906144415568683,"total_assets":148827742436.0,"total_equity":77739120533.0,"profit_margin":0.1604308061274245,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6237803409.0,"operating_margin":0.17809316476285597},{"eps":275.96,"pbr":null,"per":null,"roa":0.019695104805355593,"roe":0.04221439150879662,"revenue":31924704226.0,"market_cap":null,"net_income":3044499813.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21810574816004874,"total_assets":154581549227.0,"total_equity":72119950192.0,"profit_margin":0.09536501235681018,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4459107727.0,"operating_margin":0.1396757725751592},{"eps":232.85,"pbr":null,"per":null,"roa":0.017542952152678395,"roe":0.036838791468222436,"revenue":39149138883.0,"market_cap":null,"net_income":2568803920.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21227418247527946,"total_assets":146429397837.0,"total_equity":69730949839.0,"profit_margin":0.06561584732877661,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3474063873.0,"operating_margin":0.08873921552610615},{"eps":151.0,"pbr":null,"per":null,"roa":0.010599644167859903,"roe":0.024525002018353954,"revenue":37127998615.0,"market_cap":null,"net_income":1635412596.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20782674051497618,"total_assets":154289386521.0,"total_equity":66683484665.0,"profit_margin":0.0440479599495374,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4416853925.0,"operating_margin":0.11896288757174099}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1169.15,"per":2.75,"date":"2024-06","close":3220.35,"source":"reported"},{"eps":1169.15,"per":3.48,"date":"2024-07","close":4068.86,"source":"reported"},{"eps":1169.15,"per":3.11,"date":"2024-08","close":3632.2,"source":"reported"},{"eps":1230.34,"per":3.04,"date":"2024-09","close":3741.37,"source":"reported"},{"eps":1230.34,"per":3.07,"date":"2024-10","close":3781.06,"source":"reported"},{"eps":1230.34,"per":3.44,"date":"2024-11","close":4232.61,"source":"reported"},{"eps":704.64,"per":5.32,"date":"2024-12","close":3750.0,"source":"reported"},{"eps":704.64,"per":6.04,"date":"2025-01","close":4255.0,"source":"reported"},{"eps":704.64,"per":5.11,"date":"2025-02","close":3600.0,"source":"reported"},{"eps":334.45,"per":9.87,"date":"2025-03","close":3300.0,"source":"reported"},{"eps":334.45,"per":9.3,"date":"2025-04","close":3110.0,"source":"reported"},{"eps":334.45,"per":9.09,"date":"2025-05","close":3040.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.3,"std":2.58,"count":12,"current":9.09,"lower_1sd":2.72,"upper_1sd":7.88},"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":"윈하이텍","phase":"above-fold","symbol_resolved":true}