{"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":"2026-10-23T09:53:26.177792+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-20.8,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-18.7,"direction":"higher_better","percentile":31}],"summary":"매출 -20.8%","percentile":30},"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":37.7,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.1,"direction":"higher_better","percentile":28}],"summary":"RSI 38","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -65원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -65, PBR 2.58x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-30.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-26.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.01,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.09,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-13.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 5.0x, 순차입금비율 -0.1x","percentile":63}},"signals":[],"summary":"로보로보(215100)은 Technology 섹터 KR 시장 종목입니다, 시가총액 707.88억. 현재가 3,480원, 전일 대비 -1.8%, 30일 -16.1%. ROE -4.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.90만, 기관 순매도 270.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-129.68326486485012,"grade":"F","trend":"하락","atr_14":209.28571428571428,"rsi_14":37.73584905660377,"sma_20":3912.25,"sma_60":4015.5833333333335,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-129.68)가 시그널선(-92.52)을 하회합니다(데드크로스). 현재가가 SMA20(3912)과 SMA60(4016) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3445~4379 (현재 위치 4%).","bb_lower":3445.0618687295237,"bb_upper":4379.438131270476,"macd_signal":-92.5239896458733},"change_pct":-2.26,"chart_data":[{"date":"2024-10-23","open":3260,"high":3320,"low":3205,"close":3295,"volume":38284,"rsi_14":22.52,"sma_20":3512.75,"sma_60":3706.25,"sma_120":4294.04},{"date":"2024-10-24","open":3295,"high":3295,"low":3215,"close":3215,"volume":30637,"rsi_14":19.84,"sma_20":3496.0,"sma_60":3686.83,"sma_120":4284.42},{"date":"2024-10-25","open":3215,"high":3220,"low":3110,"close":3130,"volume":60693,"rsi_14":18.66,"sma_20":3473.75,"sma_60":3667.17,"sma_120":4273.88},{"date":"2024-10-28","open":3130,"high":4000,"low":3130,"close":3525,"volume":5187263,"rsi_14":44.1,"sma_20":3470.5,"sma_60":3655.25,"sma_120":4266.75},{"date":"2024-10-29","open":3620,"high":3930,"low":3415,"close":3450,"volume":1128765,"rsi_14":42.36,"sma_20":3458.0,"sma_60":3642.5,"sma_120":4258.67},{"date":"2024-10-30","open":3450,"high":3480,"low":3345,"close":3385,"volume":168486,"rsi_14":40.95,"sma_20":3442.5,"sma_60":3627.08,"sma_120":4249.88},{"date":"2024-10-31","open":3385,"high":4330,"low":3230,"close":4070,"volume":9244090,"rsi_14":65.01,"sma_20":3466.0,"sma_60":3624.75,"sma_120":4247.04},{"date":"2024-11-01","open":4070,"high":4230,"low":3740,"close":3765,"volume":1614169,"rsi_14":57.03,"sma_20":3474.5,"sma_60":3615.83,"sma_120":4241.67},{"date":"2024-11-04","open":3690,"high":4120,"low":3690,"close":3925,"volume":2309671,"rsi_14":61.89,"sma_20":3493.25,"sma_60":3608.75,"sma_120":4237.75},{"date":"2024-11-05","open":3880,"high":3950,"low":3785,"close":3850,"volume":480865,"rsi_14":60.71,"sma_20":3503.75,"sma_60":3604.08,"sma_120":4232.58},{"date":"2024-11-06","open":3845,"high":3915,"low":3620,"close":3690,"volume":491254,"rsi_14":56.67,"sma_20":3508.0,"sma_60":3610.58,"sma_120":4226.54},{"date":"2024-11-07","open":3549,"high":4025,"low":3549,"close":3690,"volume":2351886,"rsi_14":58.94,"sma_20":3519.25,"sma_60":3614.0,"sma_120":4220.96},{"date":"2024-11-08","open":3765,"high":3880,"low":3735,"close":3805,"volume":333215,"rsi_14":59.15,"sma_20":3531.75,"sma_60":3615.67,"sma_120":4215.62},{"date":"2024-11-11","open":3805,"high":4040,"low":3670,"close":3995,"volume":1078190,"rsi_14":65.15,"sma_20":3557.0,"sma_60":3621.92,"sma_120":4211.75},{"date":"2024-11-12","open":4000,"high":4230,"low":3825,"close":3825,"volume":1316016,"rsi_14":60.35,"sma_20":3576.5,"sma_60":3623.08,"sma_120":4206.79},{"date":"2024-11-13","open":3750,"high":4810,"low":3730,"close":4230,"volume":13748014,"rsi_14":67.59,"sma_20":3618.0,"sma_60":3630.0,"sma_120":4205.62},{"date":"2024-11-14","open":4150,"high":4195,"low":3980,"close":4045,"volume":1498711,"rsi_14":65.33,"sma_20":3650.75,"sma_60":3635.0,"sma_120":4192.0},{"date":"2024-11-15","open":4330,"high":4885,"low":4180,"close":4200,"volume":10648218,"rsi_14":62.3,"sma_20":3691.75,"sma_60":3640.33,"sma_120":4182.0},{"date":"2024-11-18","open":4155,"high":4330,"low":4120,"close":4120,"volume":751652,"rsi_14":62.18,"sma_20":3729.0,"sma_60":3644.08,"sma_120":4163.92},{"date":"2024-11-19","open":4120,"high":4645,"low":4080,"close":4385,"volume":4015039,"rsi_14":66.95,"sma_20":3785.25,"sma_60":3652.83,"sma_120":4147.96},{"date":"2024-11-20","open":4395,"high":4445,"low":4245,"close":4245,"volume":910366,"rsi_14":53.64,"sma_20":3832.75,"sma_60":3657.25,"sma_120":4133.5},{"date":"2024-11-21","open":4260,"high":4320,"low":3980,"close":4030,"volume":581686,"rsi_14":55.72,"sma_20":3873.5,"sma_60":3657.42,"sma_120":4118.83},{"date":"2024-11-22","open":4155,"high":4570,"low":4100,"close":4110,"volume":2140636,"rsi_14":54.14,"sma_20":3922.5,"sma_60":3661.42,"sma_120":4102.83},{"date":"2024-11-25","open":4150,"high":4190,"low":4110,"close":4190,"volume":286324,"rsi_14":57.59,"sma_20":3955.75,"sma_60":3667.0,"sma_120":4090.08},{"date":"2024-11-26","open":4180,"high":4530,"low":4100,"close":4280,"volume":1374784,"rsi_14":63.59,"sma_20":3997.25,"sma_60":3674.83,"sma_120":4082.08},{"date":"2024-11-27","open":4265,"high":4470,"low":4180,"close":4400,"volume":927316,"rsi_14":63.76,"sma_20":4048.0,"sma_60":3684.08,"sma_120":4075.17},{"date":"2024-11-28","open":4615,"high":4615,"low":4280,"close":4290,"volume":694889,"rsi_14":60.61,"sma_20":4059.0,"sma_60":3692.33,"sma_120":4066.83},{"date":"2024-11-29","open":4280,"high":4500,"low":4215,"close":4230,"volume":324582,"rsi_14":55.45,"sma_20":4082.25,"sma_60":3701.67,"sma_120":4058.0},{"date":"2024-12-02","open":4270,"high":4295,"low":4045,"close":4045,"volume":259460,"rsi_14":55.07,"sma_20":4088.25,"sma_60":3707.83,"sma_120":4049.21},{"date":"2024-12-03","open":4040,"high":4120,"low":4005,"close":4030,"volume":184002,"rsi_14":44.38,"sma_20":4097.25,"sma_60":3711.83,"sma_120":4040.29},{"date":"2024-12-04","open":3900,"high":4000,"low":3745,"close":3815,"volume":323755,"rsi_14":43.65,"sma_20":4103.5,"sma_60":3713.25,"sma_120":4030.25},{"date":"2024-12-05","open":3825,"high":3850,"low":3635,"close":3670,"volume":240043,"rsi_14":35.28,"sma_20":4097.0,"sma_60":3715.92,"sma_120":4017.17},{"date":"2024-12-06","open":3660,"high":3685,"low":3385,"close":3515,"volume":338615,"rsi_14":33.87,"sma_20":4082.5,"sma_60":3716.83,"sma_120":4003.21},{"date":"2024-12-09","open":3310,"high":3450,"low":3165,"close":3185,"volume":325268,"rsi_14":19.07,"sma_20":4042.0,"sma_60":3713.92,"sma_120":3986.92},{"date":"2024-12-10","open":3180,"high":3450,"low":3180,"close":3450,"volume":169859,"rsi_14":30.75,"sma_20":4023.25,"sma_60":3714.92,"sma_120":3973.08},{"date":"2024-12-11","open":3395,"high":3600,"low":3395,"close":3580,"volume":162608,"rsi_14":38.64,"sma_20":3990.75,"sma_60":3719.58,"sma_120":3961.0},{"date":"2024-12-12","open":3620,"high":3630,"low":3515,"close":3595,"volume":118016,"rsi_14":36.55,"sma_20":3968.25,"sma_60":3724.25,"sma_120":3948.46},{"date":"2024-12-13","open":3515,"high":3775,"low":3515,"close":3665,"volume":147276,"rsi_14":36.22,"sma_20":3941.5,"sma_60":3726.33,"sma_120":3937.92},{"date":"2024-12-16","open":3730,"high":3785,"low":3680,"close":3770,"volume":140778,"rsi_14":36.72,"sma_20":3924.0,"sma_60":3730.42,"sma_120":3928.58},{"date":"2024-12-17","open":3775,"high":3775,"low":3685,"close":3720,"volume":114765,"rsi_14":31.62,"sma_20":3890.75,"sma_60":3733.92,"sma_120":3919.75},{"date":"2024-12-18","open":3785,"high":3820,"low":3645,"close":3720,"volume":144128,"rsi_14":33.62,"sma_20":3864.5,"sma_60":3736.67,"sma_120":3911.33},{"date":"2024-12-19","open":3650,"high":3665,"low":3585,"close":3600,"volume":115024,"rsi_14":32.5,"sma_20":3843.0,"sma_60":3737.5,"sma_120":3901.92},{"date":"2024-12-20","open":3600,"high":3600,"low":3455,"close":3495,"volume":116746,"rsi_14":34.01,"sma_20":3812.25,"sma_60":3736.17,"sma_120":3891.67},{"date":"2024-12-23","open":3515,"high":3625,"low":3490,"close":3620,"volume":74616,"rsi_14":38.8,"sma_20":3783.75,"sma_60":3736.67,"sma_120":3883.08},{"date":"2024-12-24","open":3615,"high":3760,"low":3575,"close":3680,"volume":186120,"rsi_14":45.97,"sma_20":3753.75,"sma_60":3736.33,"sma_120":3875.25},{"date":"2024-12-26","open":3800,"high":3800,"low":3665,"close":3710,"volume":234495,"rsi_14":51.28,"sma_20":3719.25,"sma_60":3736.58,"sma_120":3867.25},{"date":"2024-12-27","open":3710,"high":3730,"low":3530,"close":3650,"volume":95592,"rsi_14":54.61,"sma_20":3687.25,"sma_60":3737.42,"sma_120":3859.62},{"date":"2024-12-30","open":3610,"high":3870,"low":3575,"close":3865,"volume":315854,"rsi_14":75.19,"sma_20":3669.0,"sma_60":3741.92,"sma_120":3853.67},{"date":"2025-01-02","open":4100,"high":4505,"low":4090,"close":4275,"volume":2950277,"rsi_14":77.59,"sma_20":3680.5,"sma_60":3754.0,"sma_120":3850.96},{"date":"2025-01-03","open":4240,"high":4240,"low":3985,"close":4005,"volume":795783,"rsi_14":63.0,"sma_20":3679.25,"sma_60":3760.08,"sma_120":3845.0},{"date":"2025-01-06","open":4080,"high":4165,"low":4035,"close":4085,"volume":512343,"rsi_14":64.41,"sma_20":3692.75,"sma_60":3768.08,"sma_120":3838.88},{"date":"2025-01-07","open":4135,"high":4195,"low":4010,"close":4020,"volume":312663,"rsi_14":60.47,"sma_20":3710.25,"sma_60":3775.5,"sma_120":3832.38},{"date":"2025-01-08","open":3960,"high":4020,"low":3955,"close":4020,"volume":181086,"rsi_14":57.86,"sma_20":3735.5,"sma_60":3783.25,"sma_120":3825.79},{"date":"2025-01-09","open":4025,"high":4150,"low":3875,"close":4100,"volume":503918,"rsi_14":61.73,"sma_20":3781.25,"sma_60":3793.42,"sma_120":3819.75},{"date":"2025-01-10","open":4180,"high":4340,"low":4030,"close":4055,"volume":532180,"rsi_14":60.06,"sma_20":3811.5,"sma_60":3803.75,"sma_120":3814.17},{"date":"2025-01-13","open":4010,"high":4090,"low":3980,"close":4050,"volume":167881,"rsi_14":64.52,"sma_20":3835.0,"sma_60":3814.58,"sma_120":3808.88},{"date":"2025-01-14","open":4035,"high":4105,"low":4020,"close":4050,"volume":193719,"rsi_14":69.2,"sma_20":3857.75,"sma_60":3825.58,"sma_120":3804.0},{"date":"2025-01-15","open":4070,"high":4070,"low":3930,"close":3955,"volume":147466,"rsi_14":61.84,"sma_20":3872.25,"sma_60":3835.17,"sma_120":3798.67},{"date":"2025-01-16","open":4000,"high":4145,"low":3990,"close":4140,"volume":370720,"rsi_14":64.94,"sma_20":3890.75,"sma_60":3847.92,"sma_120":3795.83},{"date":"2025-01-17","open":4070,"high":4145,"low":4050,"close":4065,"volume":203137,"rsi_14":61.2,"sma_20":3908.0,"sma_60":3861.33,"sma_120":3792.54},{"date":"2025-01-20","open":4070,"high":4130,"low":4035,"close":4065,"volume":144131,"rsi_14":63.61,"sma_20":3925.25,"sma_60":3874.17,"sma_120":3790.21},{"date":"2025-01-21","open":4090,"high":4610,"low":4020,"close":4205,"volume":4539259,"rsi_14":61.72,"sma_20":3955.5,"sma_60":3890.67,"sma_120":3788.75},{"date":"2025-01-22","open":4620,"high":4985,"low":4405,"close":4495,"volume":13322692,"rsi_14":58.27,"sma_20":4005.5,"sma_60":3913.42,"sma_120":3790.29},{"date":"2025-01-23","open":4505,"high":4520,"low":4300,"close":4305,"volume":746356,"rsi_14":62.0,"sma_20":4039.75,"sma_60":3926.42,"sma_120":3790.83},{"date":"2025-01-24","open":4360,"high":4440,"low":4225,"close":4225,"volume":724869,"rsi_14":55.6,"sma_20":4067.0,"sma_60":3939.33,"sma_120":3790.92},{"date":"2025-01-31","open":4130,"high":4375,"low":4120,"close":4350,"volume":625672,"rsi_14":62.6,"sma_20":4099.0,"sma_60":3955.42,"sma_120":3791.25},{"date":"2025-02-03","open":4350,"high":4440,"low":4130,"close":4130,"volume":570618,"rsi_14":53.59,"sma_20":4123.0,"sma_60":3956.42,"sma_120":3790.58},{"date":"2025-02-04","open":4235,"high":4375,"low":4200,"close":4300,"volume":418952,"rsi_14":56.17,"sma_20":4144.75,"sma_60":3965.33,"sma_120":3790.58},{"date":"2025-02-05","open":4325,"high":4580,"low":4310,"close":4450,"volume":1302860,"rsi_14":61.45,"sma_20":4153.5,"sma_60":3974.08,"sma_120":3791.42},{"date":"2025-02-06","open":4590,"high":4595,"low":4300,"close":4305,"volume":727063,"rsi_14":56.84,"sma_20":4168.5,"sma_60":3981.67,"sma_120":3792.88},{"date":"2025-02-07","open":4330,"high":4550,"low":4270,"close":4360,"volume":811386,"rsi_14":58.07,"sma_20":4182.25,"sma_60":3992.83,"sma_120":3801.71},{"date":"2025-02-10","open":4410,"high":5070,"low":4380,"close":4695,"volume":9941329,"rsi_14":67.13,"sma_20":4216.0,"sma_60":4007.75,"sma_120":3810.88},{"date":"2025-02-11","open":4635,"high":4690,"low":4500,"close":4505,"volume":1173988,"rsi_14":58.43,"sma_20":4240.25,"sma_60":4019.42,"sma_120":3817.54},{"date":"2025-02-12","open":4500,"high":4500,"low":4325,"close":4350,"volume":512411,"rsi_14":56.35,"sma_20":4252.75,"sma_60":4025.33,"sma_120":3823.62},{"date":"2025-02-13","open":4300,"high":4445,"low":4300,"close":4445,"volume":303140,"rsi_14":58.12,"sma_20":4272.25,"sma_60":4035.67,"sma_120":3829.38},{"date":"2025-02-14","open":4410,"high":4535,"low":4345,"close":4425,"volume":505436,"rsi_14":54.95,"sma_20":4291.0,"sma_60":4038.92,"sma_120":3834.46},{"date":"2025-02-17","open":4425,"high":4435,"low":4345,"close":4435,"volume":221723,"rsi_14":48.45,"sma_20":4310.25,"sma_60":4045.42,"sma_120":3840.21},{"date":"2025-02-18","open":4460,"high":4655,"low":4435,"close":4530,"volume":1123545,"rsi_14":56.1,"sma_20":4339.0,"sma_60":4050.92,"sma_120":3845.62},{"date":"2025-02-19","open":4530,"high":4585,"low":4455,"close":4480,"volume":485202,"rsi_14":57.02,"sma_20":4356.0,"sma_60":4056.92,"sma_120":3850.5},{"date":"2025-02-20","open":4495,"high":4500,"low":4345,"close":4345,"volume":307721,"rsi_14":49.86,"sma_20":4370.0,"sma_60":4056.25,"sma_120":3854.54},{"date":"2025-02-21","open":4300,"high":4405,"low":4300,"close":4340,"volume":192132,"rsi_14":56.52,"sma_20":4383.75,"sma_60":4057.83,"sma_120":3857.54},{"date":"2025-02-24","open":4220,"high":4275,"low":4175,"close":4250,"volume":216315,"rsi_14":48.37,"sma_20":4386.0,"sma_60":4061.5,"sma_120":3859.46},{"date":"2025-02-25","open":4250,"high":4295,"low":4160,"close":4215,"volume":147841,"rsi_14":41.7,"sma_20":4372.0,"sma_60":4063.25,"sma_120":3862.33},{"date":"2025-02-26","open":4235,"high":4260,"low":4155,"close":4200,"volume":149107,"rsi_14":45.91,"sma_20":4366.75,"sma_60":4063.42,"sma_120":3865.21},{"date":"2025-02-27","open":4200,"high":4275,"low":4125,"close":4125,"volume":136872,"rsi_14":41.0,"sma_20":4361.75,"sma_60":4060.83,"sma_120":3867.83},{"date":"2025-02-28","open":4075,"high":4080,"low":3980,"close":3980,"volume":200697,"rsi_14":17.94,"sma_20":4343.25,"sma_60":4053.83,"sma_120":3868.96},{"date":"2025-03-04","open":3980,"high":4000,"low":3850,"close":3925,"volume":104170,"rsi_14":20.41,"sma_20":4333.0,"sma_60":4047.75,"sma_120":3870.04},{"date":"2025-03-05","open":3925,"high":4065,"low":3925,"close":4020,"volume":124327,"rsi_14":32.07,"sma_20":4319.0,"sma_60":4044.25,"sma_120":3872.96},{"date":"2025-03-06","open":4005,"high":4040,"low":3950,"close":3980,"volume":84138,"rsi_14":23.12,"sma_20":4295.5,"sma_60":4043.17,"sma_120":3875.5},{"date":"2025-03-07","open":3970,"high":4010,"low":3885,"close":3925,"volume":155976,"rsi_14":22.22,"sma_20":4276.5,"sma_60":4041.42,"sma_120":3876.62},{"date":"2025-03-10","open":4010,"high":4090,"low":3900,"close":3905,"volume":112846,"rsi_14":20.88,"sma_20":4253.75,"sma_60":4042.92,"sma_120":3878.08},{"date":"2025-03-11","open":3790,"high":3995,"low":3760,"close":3960,"volume":163739,"rsi_14":17.24,"sma_20":4217.0,"sma_60":4047.75,"sma_120":3881.83},{"date":"2025-03-12","open":3965,"high":4045,"low":3965,"close":3990,"volume":134570,"rsi_14":21.18,"sma_20":4191.25,"sma_60":4055.67,"sma_120":3886.25},{"date":"2025-03-13","open":4015,"high":4070,"low":3940,"close":3945,"volume":75666,"rsi_14":23.68,"sma_20":4171.0,"sma_60":4068.33,"sma_120":3891.12},{"date":"2025-03-14","open":4020,"high":4100,"low":4000,"close":4045,"volume":235836,"rsi_14":32.75,"sma_20":4151.0,"sma_60":4078.25,"sma_120":3896.58},{"date":"2025-03-17","open":4050,"high":4090,"low":3995,"close":4060,"volume":111218,"rsi_14":37.82,"sma_20":4132.75,"sma_60":4086.25,"sma_120":3902.92},{"date":"2025-03-18","open":4070,"high":4090,"low":3980,"close":4015,"volume":110327,"rsi_14":37.34,"sma_20":4111.75,"sma_60":4093.25,"sma_120":3908.75},{"date":"2025-03-19","open":4015,"high":4030,"low":3900,"close":3910,"volume":143166,"rsi_14":33.52,"sma_20":4080.75,"sma_60":4097.33,"sma_120":3911.83},{"date":"2025-03-20","open":3935,"high":3955,"low":3805,"close":3820,"volume":138740,"rsi_14":32.96,"sma_20":4047.75,"sma_60":4098.17,"sma_120":3914.29},{"date":"2025-03-21","open":3800,"high":3840,"low":3730,"close":3730,"volume":102208,"rsi_14":35.12,"sma_20":4017.0,"sma_60":4098.33,"sma_120":3916.12},{"date":"2025-03-24","open":3695,"high":3755,"low":3685,"close":3730,"volume":106891,"rsi_14":37.58,"sma_20":3986.5,"sma_60":4098.5,"sma_120":3917.58},{"date":"2025-03-25","open":3715,"high":3795,"low":3635,"close":3695,"volume":96203,"rsi_14":27.59,"sma_20":3958.75,"sma_60":4100.08,"sma_120":3918.79},{"date":"2025-03-26","open":3695,"high":3740,"low":3650,"close":3685,"volume":59803,"rsi_14":28.78,"sma_20":3932.25,"sma_60":4103.25,"sma_120":3919.71},{"date":"2025-03-27","open":3630,"high":3730,"low":3610,"close":3630,"volume":62244,"rsi_14":28.78,"sma_20":3903.75,"sma_60":4103.42,"sma_120":3920.04},{"date":"2025-03-28","open":3630,"high":3650,"low":3520,"close":3530,"volume":70126,"rsi_14":25.81,"sma_20":3874.0,"sma_60":4100.92,"sma_120":3918.62},{"date":"2025-03-31","open":3460,"high":3570,"low":3410,"close":3455,"volume":82876,"rsi_14":18.24,"sma_20":3847.75,"sma_60":4096.67,"sma_120":3916.62},{"date":"2025-04-01","open":3530,"high":3555,"low":3460,"close":3535,"volume":59977,"rsi_14":23.08,"sma_20":3828.25,"sma_60":4094.75,"sma_120":3916.08},{"date":"2025-04-02","open":3590,"high":3665,"low":3510,"close":3515,"volume":72114,"rsi_14":23.78,"sma_20":3803.0,"sma_60":4088.92,"sma_120":3915.42},{"date":"2025-04-03","open":3490,"high":3600,"low":3480,"close":3500,"volume":64731,"rsi_14":12.93,"sma_20":3779.0,"sma_60":4076.0,"sma_120":3915.0},{"date":"2025-04-04","open":3550,"high":3550,"low":3405,"close":3500,"volume":95455,"rsi_14":11.11,"sma_20":3757.75,"sma_60":4067.58,"sma_120":3913.83},{"date":"2025-04-07","open":3485,"high":3490,"low":3270,"close":3300,"volume":127593,"rsi_14":9.14,"sma_20":3727.5,"sma_60":4054.5,"sma_120":3911.29},{"date":"2025-04-08","open":3335,"high":3400,"low":3275,"close":3305,"volume":87527,"rsi_14":10.97,"sma_20":3694.75,"sma_60":4042.58,"sma_120":3909.04},{"date":"2025-04-09","open":3280,"high":3355,"low":3170,"close":3195,"volume":101213,"rsi_14":10.69,"sma_20":3655.0,"sma_60":4028.83,"sma_120":3906.04},{"date":"2025-04-10","open":3410,"high":3440,"low":3315,"close":3435,"volume":110681,"rsi_14":34.39,"sma_20":3629.5,"sma_60":4017.75,"sma_120":3905.58},{"date":"2025-04-11","open":3340,"high":3560,"low":3340,"close":3540,"volume":102214,"rsi_14":40.95,"sma_20":3604.25,"sma_60":4009.17,"sma_120":3906.46},{"date":"2025-04-14","open":3590,"high":4545,"low":3525,"close":4280,"volume":8032457,"rsi_14":66.67,"sma_20":3615.25,"sma_60":4013.0,"sma_120":3913.79},{"date":"2025-04-15","open":4280,"high":5560,"low":4155,"close":5070,"volume":18254170,"rsi_14":77.32,"sma_20":3668.0,"sma_60":4030.0,"sma_120":3927.79},{"date":"2025-04-16","open":5070,"high":5110,"low":4725,"close":4725,"volume":1934195,"rsi_14":69.38,"sma_20":3708.75,"sma_60":4042.83,"sma_120":3939.0},{"date":"2025-04-17","open":4800,"high":5240,"low":4740,"close":4900,"volume":6721587,"rsi_14":73.62,"sma_20":3762.75,"sma_60":4055.5,"sma_120":3951.71},{"date":"2025-04-18","open":4885,"high":4885,"low":4650,"close":4790,"volume":1260430,"rsi_14":72.74,"sma_20":3815.75,"sma_60":4067.58,"sma_120":3964.46},{"date":"2025-04-21","open":4770,"high":4840,"low":4555,"close":4655,"volume":873634,"rsi_14":68.73,"sma_20":3862.0,"sma_60":4077.42,"sma_120":3975.79},{"date":"2025-04-22","open":4530,"high":4660,"low":4465,"close":4580,"volume":584605,"rsi_14":67.49,"sma_20":3906.25,"sma_60":4083.67,"sma_120":3987.17},{"date":"2025-04-23","open":4680,"high":4700,"low":4415,"close":4550,"volume":768703,"rsi_14":67.16,"sma_20":3949.5,"sma_60":4084.58,"sma_120":3999.0},{"date":"2025-04-24","open":4615,"high":5280,"low":4535,"close":4705,"volume":11925528,"rsi_14":68.74,"sma_20":4003.25,"sma_60":4091.25,"sma_120":4008.83},{"date":"2025-04-25","open":4715,"high":4765,"low":4545,"close":4565,"volume":726448,"rsi_14":70.05,"sma_20":4055.0,"sma_60":4096.92,"sma_120":4018.12},{"date":"2025-04-28","open":4575,"high":4650,"low":4265,"close":4400,"volume":602129,"rsi_14":66.52,"sma_20":4102.25,"sma_60":4097.75,"sma_120":4026.58},{"date":"2025-04-29","open":4405,"high":4605,"low":4405,"close":4550,"volume":356954,"rsi_14":70.19,"sma_20":4153.0,"sma_60":4104.75,"sma_120":4030.58},{"date":"2025-04-30","open":4535,"high":4540,"low":4395,"close":4435,"volume":311485,"rsi_14":65.48,"sma_20":4199.0,"sma_60":4107.0,"sma_120":4036.17},{"date":"2025-05-02","open":4435,"high":4435,"low":4205,"close":4340,"volume":219546,"rsi_14":62.42,"sma_20":4241.0,"sma_60":4105.17,"sma_120":4039.62},{"date":"2025-05-07","open":4360,"high":4465,"low":4250,"close":4440,"volume":330646,"rsi_14":53.1,"sma_20":4288.0,"sma_60":4107.42,"sma_120":4044.54},{"date":"2025-05-08","open":4440,"high":4625,"low":4415,"close":4560,"volume":517451,"rsi_14":36.65,"sma_20":4351.0,"sma_60":4110.75,"sma_120":4051.79},{"date":"2025-05-09","open":4610,"high":4610,"low":4310,"close":4415,"volume":339554,"rsi_14":40.94,"sma_20":4406.5,"sma_60":4106.08,"sma_120":4056.92},{"date":"2025-05-12","open":4425,"high":4640,"low":4350,"close":4550,"volume":495589,"rsi_14":39.52,"sma_20":4474.25,"sma_60":4106.83,"sma_120":4063.12},{"date":"2025-05-13","open":4620,"high":5610,"low":4620,"close":4835,"volume":13547466,"rsi_14":51.22,"sma_20":4544.25,"sma_60":4114.92,"sma_120":4070.12},{"date":"2025-05-14","open":4920,"high":5340,"low":4880,"close":5050,"volume":5391412,"rsi_14":60.26,"sma_20":4619.75,"sma_60":4125.0,"sma_120":4080.33},{"date":"2025-05-15","open":5140,"high":5150,"low":4795,"close":4795,"volume":1436393,"rsi_14":55.11,"sma_20":4645.5,"sma_60":4131.17,"sma_120":4085.04},{"date":"2025-05-16","open":4815,"high":5080,"low":4705,"close":4740,"volume":1071393,"rsi_14":54.46,"sma_20":4629.0,"sma_60":4136.25,"sma_120":4090.83},{"date":"2025-05-19","open":4685,"high":4700,"low":4540,"close":4635,"volume":373033,"rsi_14":48.32,"sma_20":4624.5,"sma_60":4138.0,"sma_120":4094.46},{"date":"2025-05-20","open":4635,"high":4900,"low":4635,"close":4690,"volume":448456,"rsi_14":53.13,"sma_20":4614.0,"sma_60":4141.5,"sma_120":4099.21},{"date":"2025-05-21","open":4690,"high":5100,"low":4600,"close":4695,"volume":989838,"rsi_14":58.04,"sma_20":4609.25,"sma_60":4147.33,"sma_120":4101.79},{"date":"2025-05-22","open":4695,"high":4700,"low":4550,"close":4550,"volume":261853,"rsi_14":50.0,"sma_20":4604.0,"sma_60":4150.83,"sma_120":4104.33},{"date":"2025-05-23","open":4570,"high":4735,"low":4430,"close":4460,"volume":318775,"rsi_14":50.69,"sma_20":4598.0,"sma_60":4154.33,"sma_120":4107.92},{"date":"2025-05-26","open":4460,"high":4625,"low":4365,"close":4565,"volume":155264,"rsi_14":56.2,"sma_20":4598.75,"sma_60":4160.17,"sma_120":4111.71},{"date":"2025-05-27","open":4510,"high":4565,"low":4450,"close":4515,"volume":114967,"rsi_14":52.12,"sma_20":4589.25,"sma_60":4165.42,"sma_120":4114.42},{"date":"2025-05-28","open":4520,"high":4645,"low":4520,"close":4530,"volume":168660,"rsi_14":49.1,"sma_20":4587.5,"sma_60":4172.17,"sma_120":4116.5},{"date":"2025-05-29","open":4600,"high":4760,"low":4550,"close":4550,"volume":343747,"rsi_14":54.4,"sma_20":4595.0,"sma_60":4181.67,"sma_120":4117.75},{"date":"2025-05-30","open":4555,"high":4555,"low":4450,"close":4495,"volume":156486,"rsi_14":48.11,"sma_20":4592.25,"sma_60":4191.17,"sma_120":4119.46},{"date":"2025-06-02","open":4495,"high":4695,"low":4460,"close":4645,"volume":313683,"rsi_14":42.8,"sma_20":4602.75,"sma_60":4201.58,"sma_120":4122.92},{"date":"2025-06-04","open":4745,"high":4830,"low":4690,"close":4790,"volume":574523,"rsi_14":39.6,"sma_20":4625.25,"sma_60":4215.08,"sma_120":4129.12},{"date":"2025-06-05","open":4850,"high":4860,"low":4680,"close":4740,"volume":284813,"rsi_14":47.37,"sma_20":4640.25,"sma_60":4228.67,"sma_120":4135.04},{"date":"2025-06-09","open":4790,"high":4830,"low":4705,"close":4770,"volume":330598,"rsi_14":51.47,"sma_20":4650.75,"sma_60":4243.08,"sma_120":4143.0},{"date":"2025-06-10","open":4810,"high":4855,"low":4695,"close":4775,"volume":304177,"rsi_14":57.61,"sma_20":4668.75,"sma_60":4256.67,"sma_120":4152.21},{"date":"2025-06-11","open":4780,"high":4930,"low":4745,"close":4785,"volume":227155,"rsi_14":55.43,"sma_20":4680.5,"sma_60":4269.92,"sma_120":4162.79},{"date":"2025-06-12","open":4785,"high":4825,"low":4700,"close":4770,"volume":267000,"rsi_14":54.24,"sma_20":4677.25,"sma_60":4283.67,"sma_120":4176.0},{"date":"2025-06-13","open":4770,"high":4775,"low":4545,"close":4605,"volume":279329,"rsi_14":53.04,"sma_20":4655.0,"sma_60":4293.0,"sma_120":4185.62},{"date":"2025-06-16","open":4605,"high":4700,"low":4475,"close":4680,"volume":268570,"rsi_14":62.36,"sma_20":4649.25,"sma_60":4303.33,"sma_120":4194.79},{"date":"2025-06-17","open":4710,"high":4875,"low":4640,"close":4755,"volume":525068,"rsi_14":61.05,"sma_20":4650.0,"sma_60":4315.67,"sma_120":4204.46},{"date":"2025-06-18","open":4755,"high":4970,"low":4660,"close":4815,"volume":633856,"rsi_14":67.24,"sma_20":4659.0,"sma_60":4330.75,"sma_120":4214.04},{"date":"2025-06-19","open":4830,"high":4930,"low":4725,"close":4790,"volume":380954,"rsi_14":64.77,"sma_20":4664.0,"sma_60":4346.92,"sma_120":4222.54},{"date":"2025-06-20","open":4785,"high":5130,"low":4765,"close":4905,"volume":2227217,"rsi_14":68.21,"sma_20":4674.5,"sma_60":4366.5,"sma_120":4232.42},{"date":"2025-06-23","open":4890,"high":5290,"low":4720,"close":5050,"volume":2537654,"rsi_14":76.06,"sma_20":4699.5,"sma_60":4388.5,"sma_120":4243.5},{"date":"2025-06-24","open":5230,"high":5230,"low":4955,"close":4985,"volume":1212698,"rsi_14":67.35,"sma_20":4725.75,"sma_60":4410.0,"sma_120":4255.04},{"date":"2025-06-25","open":5080,"high":6290,"low":4850,"close":5630,"volume":24187424,"rsi_14":78.38,"sma_20":4779.0,"sma_60":4442.42,"sma_120":4272.83},{"date":"2025-06-26","open":5630,"high":5630,"low":5020,"close":5160,"volume":2704676,"rsi_14":61.05,"sma_20":4811.25,"sma_60":4467.92,"sma_120":4285.67},{"date":"2025-06-27","open":5200,"high":6100,"low":5140,"close":5520,"volume":22862866,"rsi_14":66.82,"sma_20":4860.75,"sma_60":4501.08,"sma_120":4301.0},{"date":"2025-06-30","open":5500,"high":5780,"low":5380,"close":5380,"volume":2729841,"rsi_14":62.79,"sma_20":4902.25,"sma_60":4533.17,"sma_120":4314.92},{"date":"2025-07-01","open":5450,"high":5490,"low":5210,"close":5210,"volume":1149738,"rsi_14":58.42,"sma_20":4938.0,"sma_60":4561.08,"sma_120":4327.92},{"date":"2025-07-02","open":5120,"high":5190,"low":5010,"close":5160,"volume":738112,"rsi_14":57.62,"sma_20":4963.75,"sma_60":4588.5,"sma_120":4338.71},{"date":"2025-07-03","open":5170,"high":5220,"low":5080,"close":5200,"volume":423869,"rsi_14":62.22,"sma_20":4984.25,"sma_60":4616.83,"sma_120":4346.42},{"date":"2025-07-04","open":5240,"high":5320,"low":5020,"close":5050,"volume":474425,"rsi_14":57.37,"sma_20":4999.75,"sma_60":4642.67,"sma_120":4355.12},{"date":"2025-07-07","open":5040,"high":5100,"low":4910,"close":5080,"volume":234130,"rsi_14":56.59,"sma_20":5015.25,"sma_60":4672.33,"sma_120":4363.42},{"date":"2025-07-08","open":5090,"high":5110,"low":5010,"close":5060,"volume":223570,"rsi_14":55.05,"sma_20":5029.5,"sma_60":4701.58,"sma_120":4372.08},{"date":"2025-07-09","open":5100,"high":5180,"low":5010,"close":5150,"volume":384558,"rsi_14":57.23,"sma_20":5047.75,"sma_60":4734.17,"sma_120":4381.5},{"date":"2025-07-10","open":5150,"high":5270,"low":5070,"close":5090,"volume":447541,"rsi_14":53.8,"sma_20":5063.75,"sma_60":4761.75,"sma_120":4389.75},{"date":"2025-07-11","open":5100,"high":5150,"low":5040,"close":5040,"volume":298721,"rsi_14":49.79,"sma_20":5085.5,"sma_60":4786.75,"sma_120":4397.96},{"date":"2025-07-14","open":5000,"high":5100,"low":4915,"close":5050,"volume":321214,"rsi_14":51.42,"sma_20":5104.0,"sma_60":4799.58,"sma_120":4406.29},{"date":"2025-07-15","open":5060,"high":5400,"low":4960,"close":5200,"volume":1137273,"rsi_14":37.99,"sma_20":5126.25,"sma_60":4801.75,"sma_120":4415.88},{"date":"2025-07-16","open":5180,"high":5210,"low":5050,"close":5140,"volume":377261,"rsi_14":49.28,"sma_20":5142.5,"sma_60":4808.67,"sma_120":4425.75},{"date":"2025-07-17","open":5170,"high":5220,"low":5030,"close":5050,"volume":294326,"rsi_14":28.83,"sma_20":5155.5,"sma_60":4811.17,"sma_120":4433.33},{"date":"2025-07-18","open":5050,"high":5080,"low":4995,"close":5000,"volume":201658,"rsi_14":31.37,"sma_20":5160.25,"sma_60":4814.67,"sma_120":4441.12},{"date":"2025-07-21","open":5000,"high":5150,"low":4990,"close":5120,"volume":300733,"rsi_14":45.36,"sma_20":5163.75,"sma_60":4822.42,"sma_120":4449.92},{"date":"2025-07-22","open":5140,"high":5140,"low":4945,"close":4980,"volume":271080,"rsi_14":41.51,"sma_20":5163.5,"sma_60":4829.08,"sma_120":4456.38},{"date":"2025-07-23","open":5050,"high":5140,"low":4855,"close":4930,"volume":257702,"rsi_14":37.38,"sma_20":5128.5,"sma_60":4835.42,"sma_120":4460.0},{"date":"2025-07-24","open":4930,"high":4955,"low":4820,"close":4820,"volume":243965,"rsi_14":38.83,"sma_20":5111.5,"sma_60":4837.33,"sma_120":4464.29},{"date":"2025-07-25","open":4800,"high":4920,"low":4800,"close":4835,"volume":133910,"rsi_14":37.93,"sma_20":5077.25,"sma_60":4841.83,"sma_120":4469.38},{"date":"2025-07-28","open":4790,"high":4870,"low":4790,"close":4850,"volume":136459,"rsi_14":39.6,"sma_20":5050.75,"sma_60":4849.33,"sma_120":4473.54},{"date":"2025-07-29","open":4855,"high":4940,"low":4775,"close":4780,"volume":133223,"rsi_14":31.31,"sma_20":5029.25,"sma_60":4853.17,"sma_120":4478.96},{"date":"2025-07-30","open":4770,"high":4860,"low":4740,"close":4755,"volume":175244,"rsi_14":32.46,"sma_20":5009.0,"sma_60":4858.5,"sma_120":4482.75},{"date":"2025-07-31","open":4770,"high":4815,"low":4695,"close":4755,"volume":105606,"rsi_14":34.25,"sma_20":4986.75,"sma_60":4865.42,"sma_120":4485.29},{"date":"2025-08-01","open":4715,"high":4800,"low":4590,"close":4600,"volume":228870,"rsi_14":28.57,"sma_20":4964.25,"sma_60":4868.08,"sma_120":4487.75},{"date":"2025-08-04","open":4670,"high":4705,"low":4565,"close":4660,"volume":120650,"rsi_14":21.88,"sma_20":4943.25,"sma_60":4869.75,"sma_120":4490.25},{"date":"2025-08-05","open":4665,"high":4820,"low":4665,"close":4755,"volume":122081,"rsi_14":30.65,"sma_20":4928.0,"sma_60":4875.42,"sma_120":4490.75},{"date":"2025-08-06","open":4715,"high":4825,"low":4700,"close":4800,"volume":110642,"rsi_14":36.84,"sma_20":4910.5,"sma_60":4879.58,"sma_120":4493.21},{"date":"2025-08-07","open":4795,"high":4860,"low":4760,"close":4835,"volume":137155,"rsi_14":41.18,"sma_20":4897.75,"sma_60":4879.58,"sma_120":4497.25},{"date":"2025-08-08","open":4835,"high":4905,"low":4800,"close":4865,"volume":124112,"rsi_14":34.91,"sma_20":4889.0,"sma_60":4876.5,"sma_120":4500.75},{"date":"2025-08-11","open":4865,"high":4890,"low":4800,"close":4805,"volume":106291,"rsi_14":38.56,"sma_20":4876.75,"sma_60":4876.67,"sma_120":4503.92},{"date":"2025-08-12","open":4810,"high":5050,"low":4810,"close":4840,"volume":431222,"rsi_14":44.0,"sma_20":4858.75,"sma_60":4878.33,"sma_120":4507.29},{"date":"2025-08-13","open":4850,"high":4875,"low":4800,"close":4820,"volume":111720,"rsi_14":50.0,"sma_20":4842.75,"sma_60":4881.42,"sma_120":4509.71},{"date":"2025-08-14","open":4820,"high":4860,"low":4795,"close":4800,"volume":77947,"rsi_14":47.37,"sma_20":4830.25,"sma_60":4883.25,"sma_120":4512.38},{"date":"2025-08-18","open":4800,"high":4820,"low":4740,"close":4755,"volume":87764,"rsi_14":43.17,"sma_20":4818.0,"sma_60":4884.25,"sma_120":4515.79},{"date":"2025-08-19","open":4755,"high":4785,"low":4680,"close":4690,"volume":78564,"rsi_14":43.48,"sma_20":4796.5,"sma_60":4886.58,"sma_120":4518.71},{"date":"2025-08-20","open":4560,"high":4645,"low":4510,"close":4600,"volume":116552,"rsi_14":39.74,"sma_20":4777.5,"sma_60":4888.92,"sma_120":4521.62},{"date":"2025-08-21","open":4600,"high":4650,"low":4570,"close":4575,"volume":80771,"rsi_14":38.46,"sma_20":4759.75,"sma_60":4889.08,"sma_120":4524.62},{"date":"2025-08-22","open":4555,"high":5220,"low":4555,"close":4790,"volume":4800751,"rsi_14":61.31,"sma_20":4758.25,"sma_60":4893.67,"sma_120":4529.54},{"date":"2025-08-25","open":4895,"high":5200,"low":4850,"close":4980,"volume":2080832,"rsi_14":66.49,"sma_20":4765.5,"sma_60":4901.17,"sma_120":4536.67},{"date":"2025-08-26","open":4970,"high":5070,"low":4800,"close":4995,"volume":594809,"rsi_14":63.48,"sma_20":4772.75,"sma_60":4908.58,"sma_120":4545.12},{"date":"2025-08-27","open":5030,"high":5040,"low":4885,"close":4900,"volume":295141,"rsi_14":55.32,"sma_20":4778.75,"sma_60":4915.33,"sma_120":4553.25},{"date":"2025-08-28","open":5000,"high":5060,"low":4825,"close":4830,"volume":290400,"rsi_14":49.74,"sma_20":4782.5,"sma_60":4918.42,"sma_120":4560.0},{"date":"2025-08-29","open":4800,"high":4890,"low":4750,"close":4840,"volume":175898,"rsi_14":48.69,"sma_20":4786.75,"sma_60":4919.25,"sma_120":4567.17},{"date":"2025-09-01","open":4920,"high":4945,"low":4785,"close":4800,"volume":142855,"rsi_14":49.73,"sma_20":4796.75,"sma_60":4920.25,"sma_120":4574.46},{"date":"2025-09-02","open":4850,"high":4990,"low":4815,"close":4960,"volume":405873,"rsi_14":55.66,"sma_20":4811.75,"sma_60":4923.42,"sma_120":4583.25},{"date":"2025-09-03","open":4950,"high":4950,"low":4855,"close":4875,"volume":161555,"rsi_14":52.44,"sma_20":4817.75,"sma_60":4925.08,"sma_120":4590.88},{"date":"2025-09-04","open":4875,"high":4955,"low":4840,"close":4920,"volume":127042,"rsi_14":55.22,"sma_20":4823.75,"sma_60":4927.33,"sma_120":4598.62},{"date":"2025-09-05","open":4925,"high":5150,"low":4925,"close":4995,"volume":545823,"rsi_14":60.17,"sma_20":4831.75,"sma_60":4931.08,"sma_120":4607.38},{"date":"2025-09-08","open":5010,"high":5060,"low":4960,"close":5010,"volume":220316,"rsi_14":64.16,"sma_20":4839.0,"sma_60":4937.83,"sma_120":4615.42},{"date":"2025-09-09","open":5010,"high":5040,"low":4945,"close":5010,"volume":210250,"rsi_14":69.71,"sma_20":4849.25,"sma_60":4943.33,"sma_120":4623.33},{"date":"2025-09-10","open":5080,"high":5490,"low":5040,"close":5200,"volume":3474741,"rsi_14":75.93,"sma_20":4867.25,"sma_60":4950.75,"sma_120":4633.21},{"date":"2025-09-11","open":5130,"high":6140,"low":5130,"close":5560,"volume":20764503,"rsi_14":78.52,"sma_20":4904.25,"sma_60":4963.17,"sma_120":4646.96},{"date":"2025-09-12","open":5600,"high":6860,"low":5530,"close":6410,"volume":31078560,"rsi_14":85.57,"sma_20":4984.75,"sma_60":4990.17,"sma_120":4668.54},{"date":"2025-09-15","open":6670,"high":7420,"low":6670,"close":7040,"volume":19057206,"rsi_14":88.95,"sma_20":5099.0,"sma_60":5025.75,"sma_120":4696.12},{"date":"2025-09-16","open":7040,"high":7080,"low":6420,"close":6530,"volume":3465122,"rsi_14":76.81,"sma_20":5191.0,"sma_60":5050.42,"sma_120":4719.46},{"date":"2025-09-17","open":6580,"high":6720,"low":6330,"close":6420,"volume":2642494,"rsi_14":75.81,"sma_20":5282.0,"sma_60":5074.33,"sma_120":4742.17},{"date":"2025-09-18","open":6542,"high":7074,"low":6533,"close":6690,"volume":8408584,"rsi_14":78.41,"sma_20":5393.25,"sma_60":5093.83,"sma_120":4768.12},{"date":"2025-09-19","open":6800,"high":7230,"low":6500,"close":6760,"volume":7850756,"rsi_14":78.41,"sma_20":5491.75,"sma_60":5120.5,"sma_120":4794.21},{"date":"2025-09-22","open":6870,"high":7630,"low":6830,"close":7030,"volume":10753110,"rsi_14":79.07,"sma_20":5594.25,"sma_60":5145.67,"sma_120":4823.38},{"date":"2025-09-23","open":7040,"high":7230,"low":6850,"close":6950,"volume":3176315,"rsi_14":79.18,"sma_20":5692.0,"sma_60":5171.83,"sma_120":4852.5},{"date":"2025-09-24","open":6950,"high":7180,"low":6660,"close":6800,"volume":2487838,"rsi_14":75.68,"sma_20":5787.0,"sma_60":5198.33,"sma_120":4879.71},{"date":"2025-09-25","open":6720,"high":7020,"low":6670,"close":6710,"volume":1702471,"rsi_14":73.33,"sma_20":5881.0,"sma_60":5224.17,"sma_120":4906.33},{"date":"2025-09-26","open":6710,"high":6930,"low":6450,"close":6590,"volume":1353157,"rsi_14":70.9,"sma_20":5968.5,"sma_60":5247.33,"sma_120":4932.08},{"date":"2025-09-29","open":6550,"high":6840,"low":6550,"close":6710,"volume":1032282,"rsi_14":71.79,"sma_20":6064.0,"sma_60":5275.0,"sma_120":4958.83},{"date":"2025-09-30","open":6810,"high":6810,"low":6450,"close":6460,"volume":777431,"rsi_14":65.91,"sma_20":6139.0,"sma_60":5298.0,"sma_120":4985.17},{"date":"2025-10-01","open":6450,"high":6520,"low":6290,"close":6370,"volume":599046,"rsi_14":60.98,"sma_20":6213.75,"sma_60":5319.83,"sma_120":5010.71},{"date":"2025-10-02","open":6370,"high":6430,"low":6225,"close":6300,"volume":421533,"rsi_14":48.28,"sma_20":6283.25,"sma_60":5339.17,"sma_120":5036.67},{"date":"2025-10-10","open":6250,"high":6900,"low":6110,"close":6690,"volume":2465358,"rsi_14":43.4,"sma_20":6368.0,"sma_60":5365.83,"sma_120":5063.79},{"date":"2025-10-13","open":6500,"high":6740,"low":6360,"close":6560,"volume":937921,"rsi_14":50.66,"sma_20":6445.5,"sma_60":5391.17,"sma_120":5088.96},{"date":"2025-10-14","open":6610,"high":7440,"low":6500,"close":6710,"volume":8315833,"rsi_14":56.28,"sma_20":6530.5,"sma_60":5418.83,"sma_120":5109.21},{"date":"2025-10-15","open":6920,"high":7270,"low":6710,"close":7160,"volume":3924060,"rsi_14":57.56,"sma_20":6628.5,"sma_60":5451.5,"sma_120":5126.62},{"date":"2025-10-16","open":7450,"high":7500,"low":6960,"close":7100,"volume":3561003,"rsi_14":57.08,"sma_20":6705.5,"sma_60":5484.17,"sma_120":5146.42},{"date":"2025-10-17","open":6940,"high":8380,"low":6930,"close":7420,"volume":16828771,"rsi_14":57.96,"sma_20":6756.0,"sma_60":5523.67,"sma_120":5167.42},{"date":"2025-10-20","open":7450,"high":9610,"low":7430,"close":9540,"volume":34201357,"rsi_14":78.84,"sma_20":6881.0,"sma_60":5599.33,"sma_120":5207.0},{"date":"2025-10-21","open":9540,"high":10490,"low":8900,"close":9610,"volume":25897140,"rsi_14":81.86,"sma_20":7035.0,"sma_60":5674.17,"sma_120":5248.29},{"date":"2025-10-22","open":9630,"high":9770,"low":8930,"close":9400,"volume":6208313,"rsi_14":79.69,"sma_20":7184.0,"sma_60":5747.83,"sma_120":5288.46},{"date":"2025-10-23","open":9350,"high":10640,"low":9250,"close":9520,"volume":9985296,"rsi_14":82.34,"sma_20":7320.0,"sma_60":5824.33,"sma_120":5329.88},{"date":"2025-10-24","open":9580,"high":11200,"low":9460,"close":10190,"volume":28944164,"rsi_14":84.25,"sma_20":7491.5,"sma_60":5913.83,"sma_120":5375.58},{"date":"2025-10-27","open":10160,"high":10420,"low":9950,"close":10120,"volume":3772650,"rsi_14":87.35,"sma_20":7646.0,"sma_60":6001.92,"sma_120":5421.88},{"date":"2025-10-28","open":10120,"high":11130,"low":9800,"close":10010,"volume":8988540,"rsi_14":86.99,"sma_20":7799.0,"sma_60":6087.92,"sma_120":5468.62},{"date":"2025-10-29","open":10080,"high":10500,"low":9880,"close":10020,"volume":2968710,"rsi_14":88.09,"sma_20":7960.0,"sma_60":6175.25,"sma_120":5514.21},{"date":"2025-10-30","open":10000,"high":10280,"low":9620,"close":9680,"volume":2584915,"rsi_14":80.95,"sma_20":8108.5,"sma_60":6257.33,"sma_120":5557.92},{"date":"2025-10-31","open":10040,"high":10560,"low":9850,"close":9980,"volume":3841049,"rsi_14":84.2,"sma_20":8278.0,"sma_60":6344.42,"sma_120":5604.92},{"date":"2025-11-03","open":10000,"high":11580,"low":9940,"close":10570,"volume":16478217,"rsi_14":85.48,"sma_20":8471.0,"sma_60":6443.92,"sma_120":5656.0},{"date":"2025-11-04","open":10460,"high":10460,"low":9910,"close":10110,"volume":3166463,"rsi_14":77.06,"sma_20":8653.5,"sma_60":6534.75,"sma_120":5702.25},{"date":"2025-11-05","open":9800,"high":9990,"low":8970,"close":9500,"volume":2252011,"rsi_14":70.0,"sma_20":8810.0,"sma_60":6613.83,"sma_120":5744.62},{"date":"2025-11-06","open":9610,"high":9930,"low":8740,"close":8760,"volume":1694751,"rsi_14":60.44,"sma_20":8932.5,"sma_60":6679.83,"sma_120":5779.71},{"date":"2025-11-07","open":8250,"high":9010,"low":8250,"close":8600,"volume":1113586,"rsi_14":39.46,"sma_20":9028.0,"sma_60":6742.58,"sma_120":5811.08},{"date":"2025-11-10","open":8600,"high":9350,"low":8200,"close":8800,"volume":2524876,"rsi_14":41.18,"sma_20":9140.0,"sma_60":6808.17,"sma_120":5842.33},{"date":"2025-11-11","open":8990,"high":9140,"low":8510,"close":8600,"volume":1670681,"rsi_14":41.27,"sma_20":9234.5,"sma_60":6871.42,"sma_120":5874.04},{"date":"2025-11-12","open":8630,"high":8790,"low":8450,"close":8490,"volume":493833,"rsi_14":38.73,"sma_20":9301.0,"sma_60":6932.25,"sma_120":5905.29},{"date":"2025-11-13","open":8500,"high":8580,"low":8240,"close":8480,"volume":714013,"rsi_14":28.13,"sma_20":9370.0,"sma_60":6993.25,"sma_120":5937.33},{"date":"2025-11-14","open":8240,"high":8390,"low":8050,"close":8100,"volume":595098,"rsi_14":26.07,"sma_20":9404.0,"sma_60":7048.25,"sma_120":5965.75},{"date":"2025-11-17","open":8270,"high":8360,"low":7920,"close":8030,"volume":470641,"rsi_14":26.32,"sma_20":9328.5,"sma_60":7102.83,"sma_120":5993.54},{"date":"2025-11-18","open":7810,"high":8050,"low":7600,"close":7630,"volume":569195,"rsi_14":23.85,"sma_20":9229.5,"sma_60":7151.83,"sma_120":6019.21},{"date":"2025-11-19","open":7880,"high":8050,"low":7450,"close":7640,"volume":782211,"rsi_14":25.94,"sma_20":9141.5,"sma_60":7202.5,"sma_120":6045.71},{"date":"2025-11-20","open":7660,"high":7900,"low":7550,"close":7550,"volume":454493,"rsi_14":19.85,"sma_20":9043.0,"sma_60":7252.08,"sma_120":6070.58},{"date":"2025-11-21","open":7370,"high":7440,"low":7130,"close":7180,"volume":504255,"rsi_14":5.51,"sma_20":8892.5,"sma_60":7291.92,"sma_120":6092.79},{"date":"2025-11-24","open":7240,"high":7410,"low":7080,"close":7280,"volume":441998,"rsi_14":8.99,"sma_20":8750.5,"sma_60":7330.25,"sma_120":6115.71},{"date":"2025-11-25","open":7410,"high":7530,"low":7250,"close":7270,"volume":306435,"rsi_14":10.88,"sma_20":8613.5,"sma_60":7368.17,"sma_120":6138.38},{"date":"2025-11-26","open":7330,"high":7480,"low":7210,"close":7420,"volume":280549,"rsi_14":20.35,"sma_20":8483.5,"sma_60":7410.17,"sma_120":6162.75},{"date":"2025-11-27","open":7430,"high":7720,"low":7310,"close":7660,"volume":750786,"rsi_14":29.91,"sma_20":8382.5,"sma_60":7457.33,"sma_120":6187.88},{"date":"2025-11-28","open":7750,"high":8160,"low":7690,"close":8110,"volume":1161227,"rsi_14":36.68,"sma_20":8289.0,"sma_60":7511.83,"sma_120":6215.54},{"date":"2025-12-01","open":8190,"high":8405,"low":7800,"close":7850,"volume":1060988,"rsi_14":35.85,"sma_20":8153.0,"sma_60":7562.67,"sma_120":6241.46},{"date":"2025-12-02","open":7930,"high":8010,"low":7700,"close":7930,"volume":462671,"rsi_14":39.31,"sma_20":8044.0,"sma_60":7612.17,"sma_120":6267.79},{"date":"2025-12-03","open":8070,"high":8290,"low":7810,"close":8210,"volume":1036176,"rsi_14":45.33,"sma_20":7979.5,"sma_60":7667.75,"sma_120":6296.42},{"date":"2025-12-04","open":8480,"high":8580,"low":8200,"close":8230,"volume":2053794,"rsi_14":52.57,"sma_20":7953.0,"sma_60":7722.92,"sma_120":6325.12},{"date":"2025-12-05","open":8300,"high":8330,"low":7900,"close":7900,"volume":767518,"rsi_14":47.67,"sma_20":7918.0,"sma_60":7771.33,"sma_120":6351.21},{"date":"2025-12-08","open":7910,"high":8290,"low":7810,"close":8190,"volume":641295,"rsi_14":60.45,"sma_20":7887.5,"sma_60":7824.33,"sma_120":6381.08},{"date":"2025-12-09","open":8160,"high":8230,"low":7960,"close":8050,"volume":307640,"rsi_14":57.3,"sma_20":7860.0,"sma_60":7875.0,"sma_120":6409.17},{"date":"2025-12-10","open":8060,"high":8580,"low":7960,"close":8190,"volume":885509,"rsi_14":61.19,"sma_20":7845.0,"sma_60":7924.83,"sma_120":6437.79},{"date":"2025-12-11","open":8200,"high":8420,"low":7990,"close":8090,"volume":852542,"rsi_14":67.57,"sma_20":7825.5,"sma_60":7967.0,"sma_120":6465.08},{"date":"2025-12-12","open":8180,"high":8490,"low":8010,"close":8440,"volume":1422678,"rsi_14":70.42,"sma_20":7842.5,"sma_60":8000.83,"sma_120":6495.5},{"date":"2025-12-15","open":8210,"high":8710,"low":8100,"close":8390,"volume":1302876,"rsi_14":69.44,"sma_20":7860.5,"sma_60":8023.33,"sma_120":6524.54},{"date":"2025-12-16","open":8400,"high":8410,"low":7740,"close":7780,"volume":713929,"rsi_14":55.39,"sma_20":7868.0,"sma_60":8044.17,"sma_120":6547.29},{"date":"2025-12-17","open":7920,"high":7980,"low":7410,"close":7450,"volume":494193,"rsi_14":46.94,"sma_20":7858.5,"sma_60":8061.33,"sma_120":6567.83},{"date":"2025-12-18","open":7250,"high":7600,"low":7250,"close":7370,"volume":328166,"rsi_14":37.91,"sma_20":7849.5,"sma_60":8070.83,"sma_120":6582.33},{"date":"2025-12-19","open":7390,"high":7490,"low":7210,"close":7380,"volume":307167,"rsi_14":41.64,"sma_20":7859.5,"sma_60":8081.17,"sma_120":6600.83},{"date":"2025-12-22","open":7530,"high":8140,"low":7450,"close":7950,"volume":865188,"rsi_14":50.3,"sma_20":7893.0,"sma_60":8096.5,"sma_120":6621.08},{"date":"2025-12-23","open":7950,"high":8250,"low":7800,"close":7940,"volume":765020,"rsi_14":45.54,"sma_20":7926.5,"sma_60":8113.0,"sma_120":6642.42},{"date":"2025-12-24","open":7940,"high":8040,"low":7780,"close":7810,"volume":367210,"rsi_14":43.31,"sma_20":7946.0,"sma_60":8129.83,"sma_120":6664.08},{"date":"2025-12-26","open":7800,"high":7850,"low":7500,"close":7530,"volume":345174,"rsi_14":44.01,"sma_20":7939.5,"sma_60":8143.5,"sma_120":6683.83},{"date":"2025-12-29","open":7530,"high":8140,"low":7510,"close":8070,"volume":982236,"rsi_14":48.2,"sma_20":7937.5,"sma_60":8168.17,"sma_120":6707.75},{"date":"2025-12-30","open":8140,"high":8190,"low":7730,"close":7740,"volume":471056,"rsi_14":45.61,"sma_20":7932.0,"sma_60":8185.33,"sma_120":6730.17},{"date":"2026-01-02","open":7740,"high":8100,"low":7700,"close":7980,"volume":448874,"rsi_14":47.11,"sma_20":7934.5,"sma_60":8210.67,"sma_120":6754.33},{"date":"2026-01-05","open":8000,"high":8100,"low":7780,"close":7900,"volume":483817,"rsi_14":47.37,"sma_20":7919.0,"sma_60":8236.17,"sma_120":6778.0},{"date":"2026-01-06","open":7910,"high":8100,"low":7600,"close":7640,"volume":537779,"rsi_14":38.64,"sma_20":7889.5,"sma_60":8258.33,"sma_120":6798.75},{"date":"2026-01-07","open":7700,"high":7750,"low":7520,"close":7550,"volume":389993,"rsi_14":38.2,"sma_20":7872.0,"sma_60":8272.67,"sma_120":6819.25},{"date":"2026-01-08","open":7560,"high":7690,"low":7250,"close":7250,"volume":376698,"rsi_14":41.85,"sma_20":7825.0,"sma_60":8284.17,"sma_120":6837.67},{"date":"2026-01-09","open":7300,"high":7500,"low":7110,"close":7170,"volume":330605,"rsi_14":45.33,"sma_20":7781.0,"sma_60":8291.83,"sma_120":6855.33},{"date":"2026-01-12","open":7160,"high":7430,"low":7110,"close":7290,"volume":291276,"rsi_14":48.68,"sma_20":7736.0,"sma_60":8294.0,"sma_120":6872.75},{"date":"2026-01-13","open":7490,"high":7710,"low":7290,"close":7630,"volume":680127,"rsi_14":53.71,"sma_20":7713.0,"sma_60":8302.83,"sma_120":6893.5},{"date":"2026-01-14","open":7740,"high":8440,"low":7500,"close":7970,"volume":2101383,"rsi_14":50.32,"sma_20":7689.5,"sma_60":8312.0,"sma_120":6917.83},{"date":"2026-01-15","open":8060,"high":8650,"low":7740,"close":8360,"volume":3317891,"rsi_14":55.97,"sma_20":7688.0,"sma_60":8292.33,"sma_120":6945.83},{"date":"2026-01-16","open":8430,"high":10090,"low":8120,"close":8880,"volume":13000560,"rsi_14":63.68,"sma_20":7743.0,"sma_60":8280.17,"sma_120":6977.17},{"date":"2026-01-19","open":9150,"high":9950,"low":9120,"close":9590,"volume":6433744,"rsi_14":70.0,"sma_20":7925.5,"sma_60":8272.67,"sma_120":7015.58},{"date":"2026-01-20","open":9950,"high":10050,"low":8730,"close":9060,"volume":3570121,"rsi_14":66.5,"sma_20":8009.5,"sma_60":8253.83,"sma_120":7050.0},{"date":"2026-01-21","open":8700,"high":11770,"low":8670,"close":11770,"volume":18618035,"rsi_14":79.29,"sma_20":8200.5,"sma_60":8281.33,"sma_120":7107.92},{"date":"2026-01-22","open":13510,"high":15300,"low":12640,"close":13740,"volume":30707983,"rsi_14":84.93,"sma_20":8490.5,"sma_60":8343.5,"sma_120":7182.12},{"date":"2026-01-23","open":13680,"high":14140,"low":11320,"close":11660,"volume":8080249,"rsi_14":69.74,"sma_20":8683.0,"sma_60":8370.83,"sma_120":7238.88},{"date":"2026-01-26","open":11500,"high":12390,"low":10630,"close":11790,"volume":6132778,"rsi_14":70.74,"sma_20":8896.0,"sma_60":8406.0,"sma_120":7297.29},{"date":"2026-01-27","open":11530,"high":11890,"low":11030,"close":11080,"volume":1782960,"rsi_14":68.02,"sma_20":9046.5,"sma_60":8424.33,"sma_120":7350.0},{"date":"2026-01-28","open":11130,"high":11750,"low":11060,"close":11100,"volume":2468263,"rsi_14":68.59,"sma_20":9214.5,"sma_60":8433.17,"sma_120":7402.88},{"date":"2026-01-29","open":11100,"high":11330,"low":10400,"close":10840,"volume":1775909,"rsi_14":66.57,"sma_20":9357.5,"sma_60":8445.33,"sma_120":7454.88},{"date":"2026-01-30","open":11010,"high":11130,"low":10500,"close":10540,"volume":1211884,"rsi_14":63.64,"sma_20":9489.5,"sma_60":8462.67,"sma_120":7503.88},{"date":"2026-02-02","open":10310,"high":10890,"low":10060,"close":10110,"volume":1031490,"rsi_14":59.94,"sma_20":9613.0,"sma_60":8485.17,"sma_120":7548.5},{"date":"2026-02-03","open":10310,"high":10600,"low":10220,"close":10490,"volume":727750,"rsi_14":59.91,"sma_20":9760.0,"sma_60":8516.67,"sma_120":7595.92},{"date":"2026-02-04","open":10530,"high":10580,"low":10130,"close":10350,"volume":597897,"rsi_14":57.09,"sma_20":9915.0,"sma_60":8541.17,"sma_120":7641.88},{"date":"2026-02-05","open":10260,"high":10260,"low":9630,"close":9900,"volume":772243,"rsi_14":54.71,"sma_20":10051.5,"sma_60":8559.5,"sma_120":7683.83},{"date":"2026-02-06","open":9730,"high":9800,"low":9190,"close":9480,"volume":712005,"rsi_14":49.48,"sma_20":10161.0,"sma_60":8574.17,"sma_120":7722.79},{"date":"2026-02-09","open":9740,"high":10140,"low":9560,"close":9670,"volume":683488,"rsi_14":52.99,"sma_20":10263.0,"sma_60":8593.83,"sma_120":7763.04},{"date":"2026-02-10","open":9860,"high":10940,"low":9750,"close":9930,"volume":4909319,"rsi_14":38.11,"sma_20":10361.0,"sma_60":8618.0,"sma_120":7805.62},{"date":"2026-02-11","open":9940,"high":10020,"low":9560,"close":9740,"volume":689045,"rsi_14":16.44,"sma_20":10430.0,"sma_60":8645.33,"sma_120":7846.79},{"date":"2026-02-12","open":9770,"high":9940,"low":9490,"close":9520,"volume":527819,"rsi_14":23.9,"sma_20":10462.0,"sma_60":8670.17,"sma_120":7886.5},{"date":"2026-02-13","open":9390,"high":9460,"low":9170,"close":9180,"volume":420756,"rsi_14":19.72,"sma_20":10477.0,"sma_60":8696.0,"sma_120":7923.92},{"date":"2026-02-19","open":9300,"high":9300,"low":8920,"close":9230,"volume":494262,"rsi_14":24.66,"sma_20":10459.0,"sma_60":8722.5,"sma_120":7962.5},{"date":"2026-02-20","open":9230,"high":9380,"low":9050,"close":9130,"volume":440691,"rsi_14":23.59,"sma_20":10462.5,"sma_60":8748.83,"sma_120":8000.46},{"date":"2026-02-23","open":9160,"high":9270,"low":8920,"close":9050,"volume":480098,"rsi_14":24.79,"sma_20":10326.5,"sma_60":8780.0,"sma_120":8035.96},{"date":"2026-02-24","open":9030,"high":9310,"low":8920,"close":9240,"volume":588463,"rsi_14":31.1,"sma_20":10101.5,"sma_60":8812.67,"sma_120":8071.46},{"date":"2026-02-25","open":9350,"high":9520,"low":9110,"close":9360,"volume":798768,"rsi_14":38.02,"sma_20":9986.5,"sma_60":8847.5,"sma_120":8107.83},{"date":"2026-02-26","open":9510,"high":9550,"low":9100,"close":9120,"volume":665690,"rsi_14":27.09,"sma_20":9853.0,"sma_60":8896.17,"sma_120":8176.75},{"date":"2026-02-27","open":9040,"high":9180,"low":8710,"close":8800,"volume":598555,"rsi_14":25.55,"sma_20":9739.0,"sma_60":8894.83,"sma_120":8176.08},{"date":"2026-03-03","open":8450,"high":8740,"low":8100,"close":8150,"volume":652625,"rsi_14":24.04,"sma_20":9591.5,"sma_60":8895.5,"sma_120":8203.67},{"date":"2026-03-04","open":8030,"high":8030,"low":6760,"close":6860,"volume":1100644,"rsi_14":19.1,"sma_20":9392.5,"sma_60":8879.0,"sma_120":8220.83},{"date":"2026-03-05","open":7300,"high":7900,"low":7210,"close":7750,"volume":614003,"rsi_14":30.57,"sma_20":9253.0,"sma_60":8876.0,"sma_120":8244.08},{"date":"2026-03-06","open":7650,"high":8090,"low":7390,"close":7740,"volume":328938,"rsi_14":26.65,"sma_20":9134.5,"sma_60":8868.17,"sma_120":8267.96},{"date":"2026-03-09","open":7200,"high":7500,"low":6930,"close":7330,"volume":343221,"rsi_14":25.46,"sma_20":8976.5,"sma_60":8853.17,"sma_120":8288.04},{"date":"2026-03-10","open":7650,"high":7840,"low":7560,"close":7750,"volume":289979,"rsi_14":32.68,"sma_20":8846.5,"sma_60":8850.67,"sma_120":8311.0},{"date":"2026-03-11","open":8000,"high":8000,"low":7600,"close":7750,"volume":308087,"rsi_14":35.01,"sma_20":8739.0,"sma_60":8843.33,"sma_120":8333.83},{"date":"2026-03-12","open":7630,"high":7780,"low":7450,"close":7560,"volume":203576,"rsi_14":32.99,"sma_20":8643.0,"sma_60":8835.17,"sma_120":8355.08},{"date":"2026-03-13","open":7420,"high":7570,"low":7270,"close":7470,"volume":170220,"rsi_14":33.06,"sma_20":8533.0,"sma_60":8823.17,"sma_120":8374.0},{"date":"2026-03-16","open":7500,"high":7560,"low":7340,"close":7450,"volume":143696,"rsi_14":33.47,"sma_20":8409.0,"sma_60":8819.83,"sma_120":8410.33},{"date":"2026-03-17","open":7600,"high":7900,"low":7550,"close":7600,"volume":286280,"rsi_14":32.92,"sma_20":8302.0,"sma_60":8798.5,"sma_120":8399.67},{"date":"2026-03-18","open":7670,"high":7990,"low":7670,"close":7790,"volume":256013,"rsi_14":33.88,"sma_20":8215.5,"sma_60":8788.5,"sma_120":8405.92},{"date":"2026-03-19","open":7720,"high":7740,"low":7430,"close":7460,"volume":216689,"rsi_14":33.27,"sma_20":8129.5,"sma_60":8783.17,"sma_120":8413.67},{"date":"2026-03-20","open":7500,"high":7610,"low":7430,"close":7470,"volume":159261,"rsi_14":35.7,"sma_20":8041.5,"sma_60":8783.5,"sma_120":8422.42},{"date":"2026-03-23","open":7260,"high":7300,"low":6900,"close":6900,"volume":273850,"rsi_14":36.32,"sma_20":7930.0,"sma_60":8775.67,"sma_120":8423.25},{"date":"2026-03-24","open":7230,"high":7240,"low":6900,"close":7120,"volume":148379,"rsi_14":53.71,"sma_20":7833.5,"sma_60":8771.33,"sma_120":8426.25},{"date":"2026-03-25","open":7140,"high":7250,"low":7110,"close":7160,"volume":162627,"rsi_14":38.87,"sma_20":7729.5,"sma_60":8758.17,"sma_120":8427.33},{"date":"2026-03-26","open":7230,"high":7240,"low":6860,"close":6860,"volume":170143,"rsi_14":35.03,"sma_20":7604.5,"sma_60":8740.17,"sma_120":8426.58},{"date":"2026-03-27","open":6700,"high":6950,"low":6620,"close":6950,"volume":167653,"rsi_14":42.75,"sma_20":7496.0,"sma_60":8725.83,"sma_120":8427.83},{"date":"2026-03-30","open":6820,"high":6830,"low":6470,"close":6620,"volume":127600,"rsi_14":27.67,"sma_20":7387.0,"sma_60":8710.67,"sma_120":8427.08},{"date":"2026-03-31","open":6590,"high":6660,"low":6330,"close":6400,"volume":224753,"rsi_14":25.45,"sma_20":7299.5,"sma_60":8682.83,"sma_120":8425.5},{"date":"2026-04-01","open":6582,"high":6950,"low":6572,"close":6950,"volume":209100,"rsi_14":40.95,"sma_20":7306.0,"sma_60":8670.33,"sma_120":8427.83},{"date":"2026-04-02","open":7430,"high":7430,"low":6400,"close":6510,"volume":471796,"rsi_14":36.44,"sma_20":7244.0,"sma_60":8645.83,"sma_120":8428.25},{"date":"2026-04-03","open":6630,"high":6780,"low":6490,"close":6590,"volume":107399,"rsi_14":38.06,"sma_20":7186.5,"sma_60":8624.0,"sma_120":8430.08},{"date":"2026-04-06","open":6590,"high":6670,"low":6470,"close":6540,"volume":111733,"rsi_14":34.86,"sma_20":7147.0,"sma_60":8605.67,"sma_120":8432.0},{"date":"2026-04-07","open":6540,"high":6740,"low":6390,"close":6460,"volume":113305,"rsi_14":30.38,"sma_20":7082.5,"sma_60":8587.5,"sma_120":8430.08},{"date":"2026-04-08","open":6670,"high":6920,"low":6660,"close":6910,"volume":263128,"rsi_14":42.17,"sma_20":7040.5,"sma_60":8581.83,"sma_120":8433.0},{"date":"2026-04-09","open":6900,"high":6900,"low":6620,"close":6700,"volume":157628,"rsi_14":39.62,"sma_20":6997.5,"sma_60":8574.0,"sma_120":8432.92},{"date":"2026-04-10","open":6750,"high":6810,"low":6700,"close":6760,"volume":121508,"rsi_14":47.81,"sma_20":6962.0,"sma_60":8565.17,"sma_120":8429.58},{"date":"2026-04-13","open":6600,"high":6670,"low":6440,"close":6610,"volume":112992,"rsi_14":41.85,"sma_20":6920.0,"sma_60":8548.17,"sma_120":8425.5},{"date":"2026-04-14","open":6670,"high":6940,"low":6670,"close":6850,"volume":193676,"rsi_14":45.35,"sma_20":6882.5,"sma_60":8529.5,"sma_120":8420.75},{"date":"2026-04-15","open":7000,"high":7070,"low":6910,"close":7030,"volume":251842,"rsi_14":52.65,"sma_20":6844.5,"sma_60":8507.33,"sma_120":8399.83},{"date":"2026-04-16","open":7050,"high":7240,"low":7040,"close":7050,"volume":244311,"rsi_14":51.59,"sma_20":6824.0,"sma_60":8476.83,"sma_120":8378.5},{"date":"2026-04-17","open":7230,"high":7230,"low":6980,"close":7130,"volume":166102,"rsi_14":58.82,"sma_20":6807.0,"sma_60":8435.83,"sma_120":8359.58},{"date":"2026-04-20","open":7130,"high":7190,"low":6940,"close":7060,"volume":136245,"rsi_14":62.04,"sma_20":6815.0,"sma_60":8402.5,"sma_120":8339.08},{"date":"2026-04-21","open":7070,"high":7140,"low":7050,"close":7110,"volume":169760,"rsi_14":52.73,"sma_20":6814.5,"sma_60":8324.83,"sma_120":8313.42},{"date":"2026-04-22","open":7150,"high":7170,"low":6910,"close":7130,"volume":166044,"rsi_14":67.82,"sma_20":6813.0,"sma_60":8214.67,"sma_120":8288.5},{"date":"2026-04-23","open":7200,"high":7320,"low":6960,"close":7100,"volume":219099,"rsi_14":65.09,"sma_20":6825.0,"sma_60":8138.67,"sma_120":8264.25},{"date":"2026-04-24","open":7120,"high":7680,"low":7010,"close":7370,"volume":1075046,"rsi_14":71.73,"sma_20":6846.0,"sma_60":8065.0,"sma_120":8242.17},{"date":"2026-04-27","open":7500,"high":7800,"low":7330,"close":7500,"volume":934892,"rsi_14":76.53,"sma_20":6890.0,"sma_60":8005.33,"sma_120":8224.0},{"date":"2026-04-28","open":7660,"high":7690,"low":7410,"close":7410,"volume":353315,"rsi_14":65.62,"sma_20":6940.5,"sma_60":7943.83,"sma_120":8202.58},{"date":"2026-04-29","open":7410,"high":7490,"low":7250,"close":7300,"volume":209886,"rsi_14":70.0,"sma_20":6956.0,"sma_60":7884.83,"sma_120":8165.08},{"date":"2026-04-30","open":7540,"high":8870,"low":7540,"close":7810,"volume":5785248,"rsi_14":80.77,"sma_20":7072.0,"sma_60":6848.5,"sma_120":7357.08},{"date":"2026-05-04","open":7990,"high":8040,"low":7630,"close":7700,"volume":774732,"rsi_14":78.53,"sma_20":7076.5,"sma_60":7799.17,"sma_120":8141.17},{"date":"2026-05-06","open":7700,"high":7700,"low":7420,"close":7460,"volume":526199,"rsi_14":65.97,"sma_20":7122.5,"sma_60":7748.67,"sma_120":8130.33},{"date":"2026-05-07","open":7440,"high":7520,"low":7170,"close":7260,"volume":477734,"rsi_14":55.96,"sma_20":7162.5,"sma_60":7697.17,"sma_120":8119.17},{"date":"2026-05-08","open":7420,"high":7700,"low":7330,"close":7350,"volume":790729,"rsi_14":57.5,"sma_20":7184.5,"sma_60":7654.67,"sma_120":8107.08},{"date":"2026-05-11","open":7330,"high":7450,"low":7010,"close":7260,"volume":501084,"rsi_14":53.23,"sma_20":7212.5,"sma_60":7617.67,"sma_120":8095.92},{"date":"2026-05-12","open":7320,"high":7740,"low":6810,"close":6970,"volume":913927,"rsi_14":47.98,"sma_20":7223.0,"sma_60":7572.67,"sma_120":8083.25},{"date":"2026-05-13","open":6970,"high":7250,"low":6890,"close":6940,"volume":315195,"rsi_14":46.15,"sma_20":7239.5,"sma_60":7522.83,"sma_120":8070.42},{"date":"2026-05-14","open":7060,"high":7140,"low":6820,"close":6870,"volume":280944,"rsi_14":44.25,"sma_20":7240.5,"sma_60":7475.0,"sma_120":8060.17},{"date":"2026-05-15","open":7050,"high":8600,"low":7020,"close":7160,"volume":7010371,"rsi_14":51.19,"sma_20":7247.0,"sma_60":7435.67,"sma_120":8052.92},{"date":"2026-05-18","open":7310,"high":7350,"low":6580,"close":6840,"volume":858209,"rsi_14":39.69,"sma_20":7236.5,"sma_60":7396.67,"sma_120":8046.33},{"date":"2026-05-19","open":6800,"high":6800,"low":6130,"close":6250,"volume":492505,"rsi_14":29.37,"sma_20":7192.5,"sma_60":7347.0,"sma_120":8034.75},{"date":"2026-05-20","open":6110,"high":6190,"low":5900,"close":5940,"volume":316547,"rsi_14":27.38,"sma_20":7136.5,"sma_60":7293.83,"sma_120":8021.33},{"date":"2026-05-21","open":6100,"high":6600,"low":6100,"close":6520,"volume":402564,"rsi_14":39.52,"sma_20":7107.0,"sma_60":7251.67,"sma_120":8015.83},{"date":"2026-05-22","open":6520,"high":6600,"low":6420,"close":6590,"volume":242040,"rsi_14":31.4,"sma_20":7080.0,"sma_60":7207.5,"sma_120":8010.08},{"date":"2026-05-26","open":6700,"high":6900,"low":6470,"close":6480,"volume":290882,"rsi_14":31.4,"sma_20":7049.0,"sma_60":7159.5,"sma_120":8003.5},{"date":"2026-05-27","open":6480,"high":6490,"low":5910,"close":5990,"volume":489219,"rsi_14":29.18,"sma_20":6980.0,"sma_60":7107.33,"sma_120":7991.58},{"date":"2026-05-28","open":6020,"high":6200,"low":5600,"close":5780,"volume":301932,"rsi_14":29.1,"sma_20":6894.0,"sma_60":7057.0,"sma_120":7975.92},{"date":"2026-05-29","open":5830,"high":5880,"low":5490,"close":5620,"volume":261729,"rsi_14":26.04,"sma_20":6804.5,"sma_60":7014.83,"sma_120":7955.17},{"date":"2026-06-01","open":5860,"high":6940,"low":5860,"close":6160,"volume":3252296,"rsi_14":36.45,"sma_20":6747.5,"sma_60":7003.17,"sma_120":7941.08},{"date":"2026-06-02","open":6490,"high":7130,"low":6000,"close":6000,"volume":1942178,"rsi_14":37.66,"sma_20":6657.0,"sma_60":6974.0,"sma_120":7925.0},{"date":"2026-06-04","open":5950,"high":6030,"low":5700,"close":5850,"volume":303862,"rsi_14":36.54,"sma_20":6564.5,"sma_60":6942.5,"sma_120":7905.33},{"date":"2026-06-05","open":5750,"high":5850,"low":5400,"close":5600,"volume":242592,"rsi_14":34.99,"sma_20":6471.5,"sma_60":6913.67,"sma_120":7883.42},{"date":"2026-06-08","open":5100,"high":5400,"low":5040,"close":5060,"volume":341725,"rsi_14":26.56,"sma_20":6361.5,"sma_60":6868.83,"sma_120":7859.75},{"date":"2026-06-09","open":5060,"high":5320,"low":5060,"close":5230,"volume":181186,"rsi_14":31.41,"sma_20":6255.5,"sma_60":6826.83,"sma_120":7835.08},{"date":"2026-06-10","open":5190,"high":5300,"low":4965,"close":5040,"volume":169163,"rsi_14":34.61,"sma_20":6144.5,"sma_60":6784.83,"sma_120":7810.0},{"date":"2026-06-11","open":4985,"high":5060,"low":4775,"close":5020,"volume":194035,"rsi_14":37.36,"sma_20":6047.0,"sma_60":6744.0,"sma_120":7783.58},{"date":"2026-06-12","open":5200,"high":5590,"low":5150,"close":5380,"volume":337991,"rsi_14":33.33,"sma_20":5969.0,"sma_60":6709.5,"sma_120":7761.0},{"date":"2026-06-15","open":5480,"high":5640,"low":5250,"close":5280,"volume":221171,"rsi_14":31.01,"sma_20":5889.5,"sma_60":6670.83,"sma_120":7734.67},{"date":"2026-06-16","open":5330,"high":5400,"low":5150,"close":5170,"volume":119633,"rsi_14":31.01,"sma_20":5790.0,"sma_60":6627.17,"sma_120":7707.83},{"date":"2026-06-17","open":5170,"high":5230,"low":5020,"close":5120,"volume":103239,"rsi_14":34.42,"sma_20":5366.5,"sma_60":6397.5,"sma_120":7561.67},{"date":"2026-06-18","open":5200,"high":5200,"low":4985,"close":5000,"volume":123955,"rsi_14":36.64,"sma_20":5641.5,"sma_60":6547.0,"sma_120":7665.25},{"date":"2026-06-19","open":4960,"high":5100,"low":4620,"close":4695,"volume":207208,"rsi_14":34.91,"sma_20":5579.25,"sma_60":6510.25,"sma_120":7642.96},{"date":"2026-06-22","open":4695,"high":4760,"low":4470,"close":4480,"volume":156311,"rsi_14":19.34,"sma_20":5477.25,"sma_60":6466.25,"sma_120":7618.79},{"date":"2026-06-23","open":4415,"high":4540,"low":4120,"close":4120,"volume":166284,"rsi_14":18.03,"sma_20":5353.75,"sma_60":6415.58,"sma_120":7586.88},{"date":"2026-06-24","open":4120,"high":4340,"low":4060,"close":4145,"volume":182281,"rsi_14":19.72,"sma_20":5237.0,"sma_60":6370.33,"sma_120":7555.25},{"date":"2026-06-25","open":4160,"high":4275,"low":4010,"close":4060,"volume":119310,"rsi_14":20.94,"sma_20":5140.5,"sma_60":6322.17,"sma_120":7524.0},{"date":"2026-06-26","open":4000,"high":4045,"low":3660,"close":3855,"volume":189956,"rsi_14":23.97,"sma_20":5044.25,"sma_60":6276.08,"sma_120":7493.38},{"date":"2026-06-29","open":3760,"high":4240,"low":3750,"close":4240,"volume":118880,"rsi_14":30.43,"sma_20":4975.25,"sma_60":6240.08,"sma_120":7461.46},{"date":"2026-06-30","open":4345,"high":4345,"low":4155,"close":4190,"volume":109631,"rsi_14":32.22,"sma_20":4876.75,"sma_60":6193.42,"sma_120":7431.88},{"date":"2026-07-01","open":4160,"high":4370,"low":4115,"close":4250,"volume":93265,"rsi_14":34.16,"sma_20":4789.25,"sma_60":6155.75,"sma_120":7400.79},{"date":"2026-07-02","open":4175,"high":4250,"low":3930,"close":3940,"volume":82681,"rsi_14":19.75,"sma_20":4693.75,"sma_60":6111.58,"sma_120":7367.79},{"date":"2026-07-03","open":3950,"high":4075,"low":3735,"close":4045,"volume":99031,"rsi_14":24.11,"sma_20":4616.0,"sma_60":6070.0,"sma_120":7337.83},{"date":"2026-07-06","open":4020,"high":4075,"low":3865,"close":4000,"volume":74906,"rsi_14":24.78,"sma_20":4563.0,"sma_60":6029.0,"sma_120":7308.25},{"date":"2026-07-07","open":3920,"high":4070,"low":3770,"close":3875,"volume":108307,"rsi_14":24.01,"sma_20":4495.25,"sma_60":5978.42,"sma_120":7280.12},{"date":"2026-07-08","open":3695,"high":3915,"low":3570,"close":3620,"volume":98830,"rsi_14":22.73,"sma_20":4424.25,"sma_60":5927.08,"sma_120":7250.54},{"date":"2026-07-09","open":3570,"high":3835,"low":3570,"close":3690,"volume":97301,"rsi_14":28.1,"sma_20":4357.75,"sma_60":5875.92,"sma_120":7220.54},{"date":"2026-07-10","open":3695,"high":3995,"low":3695,"close":3975,"volume":91813,"rsi_14":39.32,"sma_20":4287.5,"sma_60":5832.0,"sma_120":7190.08},{"date":"2026-07-13","open":3975,"high":4050,"low":3670,"close":3680,"volume":95287,"rsi_14":40.43,"sma_20":4207.5,"sma_60":5779.17,"sma_120":7154.33},{"date":"2026-07-14","open":3645,"high":3700,"low":3400,"close":3585,"volume":104517,"rsi_14":38.19,"sma_20":4128.25,"sma_60":5721.75,"sma_120":7114.54},{"date":"2026-07-15","open":3615,"high":3845,"low":3615,"close":3805,"volume":91538,"rsi_14":44.91,"sma_20":4062.5,"sma_60":5667.67,"sma_120":7072.25},{"date":"2026-07-16","open":3715,"high":3800,"low":3605,"close":3615,"volume":53635,"rsi_14":45.18,"sma_20":3993.25,"sma_60":5609.08,"sma_120":7022.46},{"date":"2026-07-20","open":3525,"high":3595,"low":3400,"close":3415,"volume":71927,"rsi_14":32.1,"sma_20":3929.25,"sma_60":5548.33,"sma_120":6975.42},{"date":"2026-07-21","open":3330,"high":4400,"low":3330,"close":3840,"volume":2180822,"rsi_14":43.47,"sma_20":3897.25,"sma_60":5493.83,"sma_120":6909.33},{"date":"2026-07-22","open":4140,"high":4575,"low":3915,"close":3950,"volume":2279089,"rsi_14":44.51,"sma_20":3888.75,"sma_60":5440.83,"sma_120":6827.75},{"date":"2026-07-23","open":4085,"high":4190,"low":3860,"close":4035,"volume":362974,"rsi_14":51.9,"sma_20":3883.25,"sma_60":5389.75,"sma_120":6764.21},{"date":"2026-07-24","open":3990,"high":3990,"low":3720,"close":3720,"volume":176579,"rsi_14":44.01,"sma_20":3866.25,"sma_60":5328.92,"sma_120":6696.96},{"date":"2026-07-27","open":3810,"high":4075,"low":3810,"close":3850,"volume":196836,"rsi_14":47.32,"sma_20":3866.0,"sma_60":5268.08,"sma_120":6636.71},{"date":"2026-07-28","open":3775,"high":3825,"low":3445,"close":3460,"volume":164384,"rsi_14":43.23,"sma_20":3827.0,"sma_60":5202.25,"sma_120":6573.04},{"date":"2026-07-29","open":3660,"high":4000,"low":3135,"close":3320,"volume":650518,"rsi_14":44.92,"sma_20":3783.5,"sma_60":5135.92,"sma_120":6510.38},{"date":"2026-07-30","open":3280,"high":3490,"low":3190,"close":3280,"volume":187170,"rsi_14":42.98,"sma_20":3735.0,"sma_60":5060.42,"sma_120":6449.88},{"date":"2026-07-31","open":3425,"high":3700,"low":3410,"close":3690,"volume":262263,"rsi_14":45.32,"sma_20":3722.5,"sma_60":4993.58,"sma_120":6396.38},{"date":"2026-08-03","open":3810,"high":4015,"low":3715,"close":3840,"volume":286435,"rsi_14":52.76,"sma_20":3712.25,"sma_60":4933.25,"sma_120":6340.96},{"date":"2026-08-04","open":3840,"high":4150,"low":3840,"close":4045,"volume":205462,"rsi_14":57.64,"sma_20":3714.5,"sma_60":4879.67,"sma_120":6288.42},{"date":"2026-08-05","open":4080,"high":4570,"low":4080,"close":4280,"volume":663042,"rsi_14":57.85,"sma_20":3734.75,"sma_60":4828.5,"sma_120":6241.58},{"date":"2026-08-06","open":4400,"high":4835,"low":4330,"close":4335,"volume":2903906,"rsi_14":62.46,"sma_20":3770.5,"sma_60":4779.75,"sma_120":6198.71},{"date":"2026-08-07","open":4355,"high":4470,"low":4110,"close":4195,"volume":309081,"rsi_14":63.78,"sma_20":3795.75,"sma_60":4733.5,"sma_120":6153.08},{"date":"2026-08-10","open":4200,"high":4360,"low":4080,"close":4340,"volume":259603,"rsi_14":59.8,"sma_20":3814.0,"sma_60":4690.17,"sma_120":6106.5},{"date":"2026-08-11","open":4320,"high":4435,"low":4235,"close":4345,"volume":196696,"rsi_14":58.08,"sma_20":3847.25,"sma_60":4648.08,"sma_120":6061.54},{"date":"2026-08-12","open":4355,"high":4450,"low":4250,"close":4400,"volume":198980,"rsi_14":57.56,"sma_20":3888.0,"sma_60":4602.08,"sma_120":6018.88},{"date":"2026-08-13","open":4405,"high":4460,"low":4300,"close":4365,"volume":202808,"rsi_14":65.11,"sma_20":3916.0,"sma_60":4560.83,"sma_120":5978.75},{"date":"2026-08-14","open":4395,"high":4600,"low":4365,"close":4460,"volume":335687,"rsi_14":64.52,"sma_20":3958.25,"sma_60":4531.0,"sma_120":5939.0},{"date":"2026-08-18","open":4580,"high":4580,"low":4200,"close":4225,"volume":196587,"rsi_14":69.67,"sma_20":3998.75,"sma_60":4502.42,"sma_120":5898.12},{"date":"2026-08-19","open":4050,"high":4285,"low":4050,"close":4100,"volume":96716,"rsi_14":70.21,"sma_20":4011.75,"sma_60":4462.08,"sma_120":5856.88},{"date":"2026-08-20","open":4190,"high":4275,"low":4155,"close":4165,"volume":66970,"rsi_14":72.63,"sma_20":4022.5,"sma_60":4421.67,"sma_120":5814.58},{"date":"2026-08-21","open":4145,"high":4165,"low":3967,"close":4040,"volume":64193,"rsi_14":60.48,"sma_20":4022.75,"sma_60":4381.0,"sma_120":5770.25},{"date":"2026-08-24","open":4040,"high":4085,"low":3870,"close":4015,"volume":54483,"rsi_14":55.66,"sma_20":4037.5,"sma_60":4348.08,"sma_120":5727.71},{"date":"2026-08-25","open":4095,"high":4130,"low":3850,"close":4130,"volume":74625,"rsi_14":52.92,"sma_20":4051.5,"sma_60":4320.58,"sma_120":5688.79},{"date":"2026-08-26","open":4140,"high":4170,"low":3990,"close":4150,"volume":51199,"rsi_14":44.76,"sma_20":4086.0,"sma_60":4296.08,"sma_120":5655.46},{"date":"2026-08-27","open":4150,"high":4275,"low":4140,"close":4165,"volume":80500,"rsi_14":42.92,"sma_20":4128.25,"sma_60":4262.83,"sma_120":5633.0},{"date":"2026-08-28","open":4165,"high":4200,"low":4065,"close":4120,"volume":44146,"rsi_14":46.61,"sma_20":4170.25,"sma_60":4231.5,"sma_120":5602.75},{"date":"2026-08-31","open":4120,"high":4185,"low":3920,"close":4145,"volume":67897,"rsi_14":40.1,"sma_20":4193.0,"sma_60":4203.08,"sma_120":5572.79},{"date":"2026-09-01","open":4145,"high":4200,"low":4045,"close":4095,"volume":44935,"rsi_14":37.86,"sma_20":4205.75,"sma_60":4178.0,"sma_120":5545.83},{"date":"2026-09-02","open":3970,"high":4055,"low":3910,"close":3980,"volume":35097,"rsi_14":30.73,"sma_20":4202.5,"sma_60":4160.0,"sma_120":5514.42},{"date":"2026-09-03","open":3980,"high":4035,"low":3895,"close":3940,"volume":49837,"rsi_14":30.59,"sma_20":4185.5,"sma_60":4138.5,"sma_120":5482.67},{"date":"2026-09-04","open":3995,"high":4245,"low":3995,"close":4155,"volume":210942,"rsi_14":37.45,"sma_20":4176.5,"sma_60":4123.75,"sma_120":5454.29},{"date":"2026-09-07","open":4345,"high":4345,"low":4135,"close":4150,"volume":115039,"rsi_14":46.19,"sma_20":4174.25,"sma_60":4109.25,"sma_120":5426.62},{"date":"2026-09-08","open":4150,"high":4245,"low":4100,"close":4150,"volume":81042,"rsi_14":52.91,"sma_20":4164.75,"sma_60":4088.75,"sma_120":5399.12},{"date":"2026-09-09","open":4150,"high":4225,"low":4130,"close":4175,"volume":59264,"rsi_14":50.61,"sma_20":4156.25,"sma_60":4070.33,"sma_120":5370.58},{"date":"2026-09-10","open":4345,"high":4365,"low":4110,"close":4220,"volume":115298,"rsi_14":62.16,"sma_20":4147.25,"sma_60":4054.5,"sma_120":5340.83},{"date":"2026-09-11","open":4115,"high":4230,"low":4110,"close":4150,"volume":52139,"rsi_14":58.6,"sma_20":4136.5,"sma_60":4038.33,"sma_120":5313.25},{"date":"2026-09-14","open":4150,"high":4175,"low":4010,"close":4060,"volume":44219,"rsi_14":45.39,"sma_20":4116.5,"sma_60":4022.67,"sma_120":5284.83},{"date":"2026-09-15","open":4060,"high":4245,"low":4010,"close":4130,"volume":111638,"rsi_14":48.77,"sma_20":4111.75,"sma_60":4013.25,"sma_120":5261.75},{"date":"2026-09-16","open":4075,"high":4145,"low":4005,"close":4035,"volume":46571,"rsi_14":42.7,"sma_20":4108.5,"sma_60":4005.83,"sma_120":5236.04},{"date":"2026-09-17","open":4035,"high":4190,"low":4035,"close":4100,"volume":37992,"rsi_14":48.9,"sma_20":4105.25,"sma_60":4005.5,"sma_120":5210.54},{"date":"2026-09-18","open":4175,"high":4195,"low":4105,"close":4170,"volume":38890,"rsi_14":51.31,"sma_20":4111.75,"sma_60":4005.92,"sma_120":5188.12},{"date":"2026-09-21","open":4170,"high":4170,"low":4065,"close":4100,"volume":42196,"rsi_14":50.26,"sma_20":4116.0,"sma_60":4006.58,"sma_120":5164.38},{"date":"2026-09-22","open":4085,"high":4145,"low":4015,"close":4045,"volume":47962,"rsi_14":53.55,"sma_20":4111.75,"sma_60":4009.75,"sma_120":5142.92},{"date":"2026-09-23","open":4120,"high":4170,"low":4025,"close":4065,"volume":61959,"rsi_14":56.98,"sma_20":4107.5,"sma_60":4006.83,"sma_120":5123.46},{"date":"2026-09-28","open":4060,"high":4265,"low":4000,"close":4060,"volume":34913,"rsi_14":43.07,"sma_20":4102.25,"sma_60":4004.67,"sma_120":5099.04},{"date":"2026-09-29","open":4070,"high":4135,"low":3970,"close":4045,"volume":44420,"rsi_14":42.45,"sma_20":4098.5,"sma_60":4001.25,"sma_120":5078.5},{"date":"2026-09-30","open":4020,"high":4095,"low":3990,"close":4000,"volume":40755,"rsi_14":39.86,"sma_20":4091.25,"sma_60":4002.25,"sma_120":5056.92},{"date":"2026-10-01","open":3975,"high":4145,"low":3945,"close":4110,"volume":90430,"rsi_14":46.06,"sma_20":4092.0,"sma_60":4003.33,"sma_120":5036.67},{"date":"2026-10-02","open":4105,"high":4265,"low":4030,"close":4210,"volume":93339,"rsi_14":49.43,"sma_20":4103.5,"sma_60":4006.83,"sma_120":5017.92},{"date":"2026-10-06","open":4245,"high":4310,"low":4195,"close":4305,"volume":71902,"rsi_14":58.56,"sma_20":4121.75,"sma_60":4014.0,"sma_120":4996.21},{"date":"2026-10-07","open":4290,"high":4305,"low":4125,"close":4130,"volume":57043,"rsi_14":53.54,"sma_20":4120.5,"sma_60":4022.5,"sma_120":4974.79},{"date":"2026-10-08","open":4160,"high":4200,"low":4050,"close":4100,"volume":41197,"rsi_14":48.42,"sma_20":4118.0,"sma_60":4029.33,"sma_120":4952.62},{"date":"2026-10-12","open":4100,"high":4100,"low":3795,"close":3795,"volume":90573,"rsi_14":39.66,"sma_20":4100.25,"sma_60":4026.33,"sma_120":4929.17},{"date":"2026-10-13","open":3645,"high":3815,"low":3600,"close":3705,"volume":81841,"rsi_14":33.33,"sma_20":4076.75,"sma_60":4026.75,"sma_120":4902.96},{"date":"2026-10-14","open":3705,"high":3895,"low":3705,"close":3770,"volume":55679,"rsi_14":33.05,"sma_20":4054.25,"sma_60":4029.83,"sma_120":4875.79},{"date":"2026-10-15","open":3580,"high":3630,"low":3440,"close":3455,"volume":78869,"rsi_14":27.37,"sma_20":4019.5,"sma_60":4024.0,"sma_120":4845.83},{"date":"2026-10-16","open":3530,"high":3710,"low":3510,"close":3680,"volume":43123,"rsi_14":38.56,"sma_20":4000.5,"sma_60":4025.08,"sma_120":4817.08},{"date":"2026-10-19","open":3610,"high":3760,"low":3590,"close":3755,"volume":30397,"rsi_14":40.61,"sma_20":3981.75,"sma_60":4030.75,"sma_120":4789.54},{"date":"2026-10-20","open":3780,"high":3940,"low":3665,"close":3670,"volume":68345,"rsi_14":38.73,"sma_20":3963.5,"sma_60":4027.92,"sma_120":4760.88},{"date":"2026-10-21","open":3725,"high":3795,"low":3650,"close":3700,"volume":25084,"rsi_14":40.11,"sma_20":3943.5,"sma_60":4023.75,"sma_120":4732.29},{"date":"2026-10-22","open":3655,"high":3690,"low":3535,"close":3545,"volume":39921,"rsi_14":37.74,"sma_20":3912.25,"sma_60":4015.58,"sma_120":4702.67},{"date":"2026-10-23","open":3430,"high":3529,"low":3395,"close":3465,"volume":29394}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-150.6,"pbr":2.56,"per":null,"roa":-4.42,"roe":-4.8,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":11749524799.0,"analysis":"ROE -4.8%로 적자 상태입니다. 시가총액 707.88억. 매출 117.50억, 영업이익 -35.44억.","eps_basis":"TTM","debt_ratio":0.08500930058715774,"market_cap":70483169295,"net_income":-3060916645.0,"total_debt":2335995391.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.88,"total_assets":29815287361.0,"total_equity":27479291970.0,"profit_margin":-26.05,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3544384719.0,"operating_margin":-30.17,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3465.0,"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":3989.0},{"date":"2016-10-25","close":4066.0},{"date":"2016-10-26","close":4066.0},{"date":"2016-10-27","close":4066.0},{"date":"2016-10-28","close":3950.0},{"date":"2016-10-31","close":3950.0},{"date":"2016-11-01","close":3950.0},{"date":"2016-11-02","close":3998.0},{"date":"2016-11-03","close":3921.0},{"date":"2016-11-04","close":3921.0},{"date":"2016-11-07","close":3921.0},{"date":"2016-11-08","close":3950.0},{"date":"2016-11-09","close":3882.0},{"date":"2016-11-10","close":3911.0},{"date":"2016-11-11","close":3921.0},{"date":"2016-11-14","close":3921.0},{"date":"2016-11-15","close":3921.0},{"date":"2016-11-16","close":3921.0},{"date":"2016-11-17","close":4008.0},{"date":"2016-11-18","close":3989.0},{"date":"2016-11-21","close":3979.0},{"date":"2016-11-22","close":4047.0},{"date":"2016-11-23","close":4008.0},{"date":"2016-11-24","close":3950.0},{"date":"2016-11-25","close":3911.0},{"date":"2016-11-28","close":3901.0},{"date":"2016-11-29","close":3930.0},{"date":"2016-11-30","close":3998.0},{"date":"2016-12-01","close":3921.0},{"date":"2016-12-02","close":3930.0},{"date":"2016-12-05","close":3930.0},{"date":"2016-12-06","close":3930.0},{"date":"2016-12-07","close":3930.0},{"date":"2016-12-08","close":3930.0},{"date":"2016-12-09","close":3921.0},{"date":"2016-12-12","close":3989.0},{"date":"2016-12-13","close":3959.0},{"date":"2016-12-14","close":3979.0},{"date":"2016-12-15","close":3979.0},{"date":"2016-12-16","close":3998.0},{"date":"2016-12-19","close":3979.0},{"date":"2016-12-20","close":3979.0},{"date":"2016-12-21","close":3930.0},{"date":"2016-12-22","close":3969.0},{"date":"2016-12-23","close":3921.0},{"date":"2016-12-26","close":3940.0},{"date":"2016-12-27","close":3979.0},{"date":"2016-12-28","close":3979.0},{"date":"2016-12-29","close":3979.0},{"date":"2017-01-02","close":3989.0},{"date":"2017-01-03","close":4057.0},{"date":"2017-01-04","close":3930.0},{"date":"2017-01-05","close":3950.0},{"date":"2017-01-06","close":3921.0},{"date":"2017-01-09","close":3940.0},{"date":"2017-01-10","close":3921.0},{"date":"2017-01-11","close":3930.0},{"date":"2017-01-12","close":3882.0},{"date":"2017-01-13","close":3872.0},{"date":"2017-01-16","close":3892.0},{"date":"2017-01-17","close":3892.0},{"date":"2017-01-18","close":3892.0},{"date":"2017-01-19","close":3882.0},{"date":"2017-01-20","close":3872.0},{"date":"2017-01-23","close":3872.0},{"date":"2017-01-24","close":3853.0},{"date":"2017-01-25","close":3882.0},{"date":"2017-01-26","close":3921.0},{"date":"2017-01-31","close":3853.0},{"date":"2017-02-01","close":3921.0},{"date":"2017-02-02","close":3882.0},{"date":"2017-02-03","close":3882.0},{"date":"2017-02-06","close":3921.0},{"date":"2017-02-07","close":3950.0},{"date":"2017-02-08","close":3959.0},{"date":"2017-02-09","close":3862.0},{"date":"2017-02-10","close":3930.0},{"date":"2017-02-13","close":3862.0},{"date":"2017-02-14","close":3862.0},{"date":"2017-02-15","close":3862.0},{"date":"2017-02-16","close":3862.0},{"date":"2017-02-17","close":3862.0},{"date":"2017-02-20","close":3872.0},{"date":"2017-02-21","close":3892.0},{"date":"2017-02-22","close":3901.0},{"date":"2017-02-23","close":3901.0},{"date":"2017-02-24","close":3959.0},{"date":"2017-02-27","close":3950.0},{"date":"2017-02-28","close":3940.0},{"date":"2017-03-02","close":3940.0},{"date":"2017-03-03","close":3921.0},{"date":"2017-03-06","close":3959.0},{"date":"2017-03-07","close":3969.0},{"date":"2017-03-08","close":3979.0},{"date":"2017-03-09","close":3950.0},{"date":"2017-03-10","close":3950.0},{"date":"2017-03-13","close":3911.0},{"date":"2017-03-14","close":3950.0},{"date":"2017-03-15","close":3930.0},{"date":"2017-03-16","close":4658.0},{"date":"2017-03-17","close":6056.0},{"date":"2017-03-20","close":5066.0},{"date":"2017-03-21","close":4076.0},{"date":"2017-03-22","close":5192.0},{"date":"2017-03-23","close":5435.0},{"date":"2017-03-24","close":5464.0},{"date":"2017-03-27","close":5415.0},{"date":"2017-03-28","close":5202.0},{"date":"2017-03-29","close":5930.0},{"date":"2017-03-30","close":6269.0},{"date":"2017-03-31","close":6405.0},{"date":"2017-04-03","close":7375.0},{"date":"2017-04-04","close":5939.0},{"date":"2017-04-05","close":6027.0},{"date":"2017-04-06","close":5580.0},{"date":"2017-04-07","close":5105.0},{"date":"2017-04-10","close":4522.0},{"date":"2017-04-11","close":5386.0},{"date":"2017-04-12","close":5037.0},{"date":"2017-04-13","close":4716.0},{"date":"2017-04-14","close":4367.0},{"date":"2017-04-17","close":5493.0},{"date":"2017-04-18","close":5328.0},{"date":"2017-04-19","close":4852.0},{"date":"2017-04-20","close":4988.0},{"date":"2017-04-21","close":5017.0},{"date":"2017-04-24","close":4716.0},{"date":"2017-04-25","close":5066.0},{"date":"2017-04-26","close":4872.0},{"date":"2017-04-27","close":4852.0},{"date":"2017-04-28","close":4852.0},{"date":"2017-05-02","close":4571.0},{"date":"2017-05-04","close":4736.0},{"date":"2017-05-08","close":4862.0},{"date":"2017-05-10","close":4668.0},{"date":"2017-05-11","close":4571.0},{"date":"2017-05-12","close":4464.0},{"date":"2017-05-15","close":4493.0},{"date":"2017-05-16","close":4241.0},{"date":"2017-05-17","close":4784.0},{"date":"2017-05-18","close":4367.0},{"date":"2017-05-19","close":4503.0},{"date":"2017-05-22","close":4522.0},{"date":"2017-05-23","close":4435.0},{"date":"2017-05-24","close":4454.0},{"date":"2017-05-25","close":4474.0},{"date":"2017-05-26","close":4416.0},{"date":"2017-05-29","close":4319.0},{"date":"2017-05-30","close":4202.0},{"date":"2017-05-31","close":4192.0},{"date":"2017-06-01","close":4319.0},{"date":"2017-06-02","close":4241.0},{"date":"2017-06-05","close":4183.0},{"date":"2017-06-07","close":4183.0},{"date":"2017-06-08","close":4173.0},{"date":"2017-06-09","close":4144.0},{"date":"2017-06-12","close":4144.0},{"date":"2017-06-13","close":4144.0},{"date":"2017-06-14","close":4144.0},{"date":"2017-06-15","close":4144.0},{"date":"2017-06-16","close":4144.0},{"date":"2017-06-19","close":4144.0},{"date":"2017-06-20","close":4144.0},{"date":"2017-06-21","close":4144.0},{"date":"2017-06-22","close":4144.0},{"date":"2017-06-23","close":4144.0},{"date":"2017-06-26","close":4144.0},{"date":"2017-06-27","close":4144.0},{"date":"2017-06-28","close":4144.0},{"date":"2017-06-29","close":4144.0},{"date":"2017-06-30","close":4144.0},{"date":"2017-07-03","close":4144.0},{"date":"2017-07-04","close":4144.0},{"date":"2017-07-05","close":4144.0},{"date":"2017-07-06","close":4144.0},{"date":"2017-07-07","close":4144.0},{"date":"2017-07-10","close":4144.0},{"date":"2017-07-11","close":4144.0},{"date":"2017-07-12","close":4144.0},{"date":"2017-07-13","close":4144.0},{"date":"2017-07-14","close":4144.0},{"date":"2017-07-17","close":4144.0},{"date":"2017-07-18","close":4144.0},{"date":"2017-07-19","close":4144.0},{"date":"2017-07-20","close":4144.0},{"date":"2017-07-21","close":4144.0},{"date":"2017-07-24","close":4144.0},{"date":"2017-07-25","close":4144.0},{"date":"2017-07-26","close":4144.0},{"date":"2017-07-27","close":4144.0},{"date":"2017-07-28","close":4144.0},{"date":"2017-07-31","close":4144.0},{"date":"2017-08-01","close":4144.0},{"date":"2017-08-02","close":4144.0},{"date":"2017-08-03","close":4144.0},{"date":"2017-08-04","close":4144.0},{"date":"2017-08-07","close":4144.0},{"date":"2017-08-08","close":4144.0},{"date":"2017-08-09","close":4144.0},{"date":"2017-08-10","close":4144.0},{"date":"2017-08-11","close":4144.0},{"date":"2017-08-14","close":4144.0},{"date":"2017-08-16","close":4144.0},{"date":"2017-08-17","close":4144.0},{"date":"2017-08-18","close":4144.0},{"date":"2017-08-21","close":4144.0},{"date":"2017-08-22","close":4144.0},{"date":"2017-08-23","close":4144.0},{"date":"2017-08-24","close":4144.0},{"date":"2017-08-25","close":4144.0},{"date":"2017-08-28","close":4144.0},{"date":"2017-08-29","close":4144.0},{"date":"2017-08-30","close":4144.0},{"date":"2017-08-31","close":4144.0},{"date":"2017-09-01","close":3833.0},{"date":"2017-09-04","close":3033.0},{"date":"2017-09-05","close":3494.0},{"date":"2017-09-06","close":3008.0},{"date":"2017-09-07","close":3183.0},{"date":"2017-09-08","close":3067.0},{"date":"2017-09-11","close":2911.0},{"date":"2017-09-12","close":2771.0},{"date":"2017-09-13","close":2640.0},{"date":"2017-09-14","close":2538.0},{"date":"2017-09-15","close":2465.0},{"date":"2017-09-18","close":2436.0},{"date":"2017-09-19","close":2368.0},{"date":"2017-09-20","close":2363.0},{"date":"2017-09-21","close":2242.0},{"date":"2017-09-22","close":2135.0},{"date":"2017-09-25","close":2082.0},{"date":"2017-09-26","close":2062.0},{"date":"2017-09-27","close":2062.0},{"date":"2017-09-28","close":2072.0},{"date":"2017-09-29","close":2067.0},{"date":"2017-10-10","close":2135.0},{"date":"2017-10-11","close":2106.0},{"date":"2017-10-12","close":2120.0},{"date":"2017-10-13","close":2232.0},{"date":"2017-10-16","close":2159.0},{"date":"2017-10-17","close":2232.0},{"date":"2017-10-18","close":2145.0},{"date":"2017-10-19","close":2116.0},{"date":"2017-10-20","close":2164.0},{"date":"2017-10-23","close":2232.0},{"date":"2017-10-24","close":2247.0},{"date":"2017-10-25","close":2281.0},{"date":"2017-10-26","close":2426.0},{"date":"2017-10-27","close":2295.0},{"date":"2017-10-30","close":2295.0},{"date":"2017-10-31","close":2227.0},{"date":"2017-11-01","close":2281.0},{"date":"2017-11-02","close":2276.0},{"date":"2017-11-03","close":2203.0},{"date":"2017-11-06","close":2218.0},{"date":"2017-11-07","close":2276.0},{"date":"2017-11-08","close":2310.0},{"date":"2017-11-09","close":2295.0},{"date":"2017-11-10","close":2276.0},{"date":"2017-11-13","close":2242.0},{"date":"2017-11-14","close":2213.0},{"date":"2017-11-15","close":2154.0},{"date":"2017-11-16","close":2169.0},{"date":"2017-11-17","close":2169.0},{"date":"2017-11-20","close":2213.0},{"date":"2017-11-21","close":2227.0},{"date":"2017-11-22","close":2290.0},{"date":"2017-11-23","close":2305.0},{"date":"2017-11-24","close":2436.0},{"date":"2017-11-27","close":2315.0},{"date":"2017-11-28","close":2295.0},{"date":"2017-11-29","close":2295.0},{"date":"2017-11-30","close":2426.0},{"date":"2017-12-01","close":2533.0},{"date":"2017-12-04","close":2518.0},{"date":"2017-12-05","close":2751.0},{"date":"2017-12-06","close":2640.0},{"date":"2017-12-07","close":2601.0},{"date":"2017-12-08","close":2581.0},{"date":"2017-12-11","close":2611.0},{"date":"2017-12-12","close":2577.0},{"date":"2017-12-13","close":2572.0},{"date":"2017-12-14","close":2591.0},{"date":"2017-12-15","close":2572.0},{"date":"2017-12-18","close":2601.0},{"date":"2017-12-19","close":2412.0},{"date":"2017-12-20","close":2174.0},{"date":"2017-12-21","close":2053.0},{"date":"2017-12-22","close":2072.0},{"date":"2017-12-26","close":2693.0},{"date":"2017-12-27","close":2698.0},{"date":"2017-12-28","close":3008.0},{"date":"2018-01-02","close":3039.99},{"date":"2018-01-03","close":3063.7026},{"date":"2018-01-04","close":3149.0691},{"date":"2018-01-05","close":3096.9006},{"date":"2018-01-08","close":3215.4651},{"date":"2018-01-09","close":3130.0989},{"date":"2018-01-10","close":3016.2769},{"date":"2018-01-11","close":3039.99},{"date":"2018-01-12","close":3234.4355},{"date":"2018-01-15","close":3258.1484},{"date":"2018-01-16","close":3604.3562},{"date":"2018-01-17","close":3699.2078},{"date":"2018-01-18","close":3580.6433},{"date":"2018-01-19","close":3443.1089},{"date":"2018-01-22","close":3609.0989},{"date":"2018-01-23","close":3556.9304},{"date":"2018-01-24","close":3542.7029},{"date":"2018-01-25","close":3481.0493},{"date":"2018-01-26","close":3452.594},{"date":"2018-01-29","close":3433.6235},{"date":"2018-01-30","close":3609.0989},{"date":"2018-01-31","close":3419.396},{"date":"2018-02-01","close":3466.8215},{"date":"2018-02-02","close":3348.2571},{"date":"2018-02-05","close":3163.2966},{"date":"2018-02-06","close":3196.4949},{"date":"2018-02-07","close":3082.6729},{"date":"2018-02-08","close":3134.8413},{"date":"2018-02-09","close":3272.3762},{"date":"2018-02-12","close":3258.1484},{"date":"2018-02-13","close":3296.0889},{"date":"2018-02-14","close":3281.8611},{"date":"2018-02-19","close":3471.5642},{"date":"2018-02-20","close":3850.9702},{"date":"2018-02-21","close":3979.0195},{"date":"2018-02-22","close":3813.0295},{"date":"2018-02-23","close":3770.3462},{"date":"2018-02-26","close":3756.1187},{"date":"2018-02-27","close":3651.782},{"date":"2018-02-28","close":3485.792},{"date":"2018-03-02","close":3438.366},{"date":"2018-03-05","close":3585.386},{"date":"2018-03-06","close":3950.5645},{"date":"2018-03-07","close":3637.554},{"date":"2018-03-08","close":3808.2869},{"date":"2018-03-09","close":3703.9502},{"date":"2018-03-12","close":3713.4353},{"date":"2018-03-13","close":3832.0},{"date":"2018-03-14","close":4073.8708},{"date":"2018-03-15","close":3993.2473},{"date":"2018-03-16","close":4078.6138},{"date":"2018-03-19","close":4016.9602},{"date":"2018-03-20","close":4178.2075},{"date":"2018-03-21","close":4059.6436},{"date":"2018-03-22","close":3941.0791},{"date":"2018-03-23","close":3694.4653},{"date":"2018-03-26","close":3680.2375},{"date":"2018-03-27","close":3903.1384},{"date":"2018-03-28","close":3808.2869},{"date":"2018-03-29","close":3813.0295},{"date":"2018-03-30","close":3893.6536},{"date":"2018-04-02","close":3997.99},{"date":"2018-04-03","close":3827.2576},{"date":"2018-04-04","close":3803.5444},{"date":"2018-04-05","close":3789.3167},{"date":"2018-04-06","close":3741.8909},{"date":"2018-04-09","close":3680.2375},{"date":"2018-04-10","close":3447.8513},{"date":"2018-04-11","close":3509.5049},{"date":"2018-04-12","close":3518.99},{"date":"2018-04-13","close":3495.2771},{"date":"2018-04-16","close":3537.9602},{"date":"2018-04-17","close":3594.8711},{"date":"2018-04-18","close":3542.7029},{"date":"2018-04-19","close":3428.8811},{"date":"2018-04-20","close":3229.6926},{"date":"2018-04-23","close":3035.2476},{"date":"2018-04-24","close":3030.5046},{"date":"2018-04-25","close":3063.7026},{"date":"2018-04-26","close":3111.1287},{"date":"2018-04-27","close":3035.2476},{"date":"2018-04-30","close":2878.7424},{"date":"2018-05-02","close":2888.2278},{"date":"2018-05-03","close":2916.6831},{"date":"2018-05-04","close":2873.9998},{"date":"2018-05-08","close":2655.8413},{"date":"2018-05-09","close":2774.406},{"date":"2018-05-10","close":2826.5742},{"date":"2018-05-11","close":2831.3167},{"date":"2018-05-14","close":2745.9504},{"date":"2018-05-15","close":2674.8118},{"date":"2018-05-16","close":2594.188},{"date":"2018-05-17","close":2570.4751},{"date":"2018-05-18","close":2807.6038},{"date":"2018-05-21","close":2736.4653},{"date":"2018-05-23","close":2779.1484},{"date":"2018-05-24","close":2807.6038},{"date":"2018-05-25","close":2712.7522},{"date":"2018-05-28","close":2655.8413},{"date":"2018-05-29","close":2579.9602},{"date":"2018-05-30","close":2560.9902},{"date":"2018-05-31","close":2494.594},{"date":"2018-06-01","close":2513.5642},{"date":"2018-06-04","close":2589.4453},{"date":"2018-06-05","close":2622.6433},{"date":"2018-06-07","close":2632.1284},{"date":"2018-06-08","close":2755.4355},{"date":"2018-06-11","close":2764.9207},{"date":"2018-06-12","close":3134.8413},{"date":"2018-06-14","close":2949.8809},{"date":"2018-06-15","close":3405.1682},{"date":"2018-06-18","close":3471.5642},{"date":"2018-06-19","close":3315.0593},{"date":"2018-06-20","close":3210.7227},{"date":"2018-06-21","close":3068.4453},{"date":"2018-06-22","close":3035.2476},{"date":"2018-06-25","close":3144.3267},{"date":"2018-06-26","close":3229.6926},{"date":"2018-06-27","close":2997.3066},{"date":"2018-06-28","close":2755.4355},{"date":"2018-06-29","close":2817.0889},{"date":"2018-07-02","close":2651.0989},{"date":"2018-07-03","close":2689.0396},{"date":"2018-07-04","close":2788.6335},{"date":"2018-07-05","close":2674.8118},{"date":"2018-07-06","close":2693.7822},{"date":"2018-07-09","close":2665.3264},{"date":"2018-07-10","close":2745.9504},{"date":"2018-07-11","close":2689.0396},{"date":"2018-07-12","close":2717.4949},{"date":"2018-07-13","close":2722.2375},{"date":"2018-07-16","close":2769.6633},{"date":"2018-07-17","close":2741.2078},{"date":"2018-07-18","close":2646.3562},{"date":"2018-07-19","close":2646.3562},{"date":"2018-07-20","close":2655.8413},{"date":"2018-07-23","close":2475.6235},{"date":"2018-07-24","close":2504.0791},{"date":"2018-07-25","close":2508.8215},{"date":"2018-07-26","close":2589.4453},{"date":"2018-07-27","close":2636.8713},{"date":"2018-07-30","close":2565.7327},{"date":"2018-07-31","close":2589.4453},{"date":"2018-08-01","close":2598.9304},{"date":"2018-08-02","close":2603.6733},{"date":"2018-08-03","close":2617.9011},{"date":"2018-08-06","close":2570.4751},{"date":"2018-08-07","close":2689.0396},{"date":"2018-08-08","close":2712.7522},{"date":"2018-08-09","close":2717.4949},{"date":"2018-08-10","close":2665.3264},{"date":"2018-08-13","close":2627.3862},{"date":"2018-08-14","close":2523.0493},{"date":"2018-08-16","close":2489.8513},{"date":"2018-08-17","close":2499.3367},{"date":"2018-08-20","close":2470.8813},{"date":"2018-08-21","close":2532.5344},{"date":"2018-08-22","close":2546.7625},{"date":"2018-08-23","close":2560.9902},{"date":"2018-08-24","close":2551.5049},{"date":"2018-08-27","close":2504.0791},{"date":"2018-08-28","close":2641.6135},{"date":"2018-08-29","close":2764.9207},{"date":"2018-08-30","close":2760.1782},{"date":"2018-08-31","close":2760.1782},{"date":"2018-09-03","close":2674.8118},{"date":"2018-09-04","close":2689.0396},{"date":"2018-09-05","close":2651.0989},{"date":"2018-09-06","close":2613.1584},{"date":"2018-09-07","close":2627.3862},{"date":"2018-09-10","close":2689.0396},{"date":"2018-09-11","close":2731.7224},{"date":"2018-09-12","close":2731.7224},{"date":"2018-09-13","close":2826.5742},{"date":"2018-09-14","close":2878.7424},{"date":"2018-09-17","close":2750.6929},{"date":"2018-09-18","close":2750.6929},{"date":"2018-09-19","close":2698.5244},{"date":"2018-09-20","close":2651.0989},{"date":"2018-09-21","close":2693.7822},{"date":"2018-09-27","close":2670.0693},{"date":"2018-09-28","close":2651.0989},{"date":"2018-10-01","close":2712.7522},{"date":"2018-10-02","close":2627.3862},{"date":"2018-10-04","close":2565.7327},{"date":"2018-10-05","close":2489.8513},{"date":"2018-10-08","close":2489.8513},{"date":"2018-10-10","close":2456.6533},{"date":"2018-10-11","close":2229.0098},{"date":"2018-10-12","close":2309.6335},{"date":"2018-10-15","close":2338.0891},{"date":"2018-10-16","close":2579.9602},{"date":"2018-10-17","close":2575.2175},{"date":"2018-10-18","close":2537.2773},{"date":"2018-10-19","close":2655.8413},{"date":"2018-10-22","close":2660.584},{"date":"2018-10-23","close":2584.7026},{"date":"2018-10-24","close":2532.5344},{"date":"2018-10-25","close":2456.6533},{"date":"2018-10-26","close":2186.3267},{"date":"2018-10-29","close":1972.9108},{"date":"2018-10-30","close":2015.5941},{"date":"2018-10-31","close":2110.4453},{"date":"2018-11-01","close":2100.9602},{"date":"2018-11-02","close":2205.2971},{"date":"2018-11-05","close":2229.0098},{"date":"2018-11-06","close":2238.4949},{"date":"2018-11-07","close":2195.812},{"date":"2018-11-08","close":2195.812},{"date":"2018-11-09","close":2167.3562},{"date":"2018-11-12","close":2153.1287},{"date":"2018-11-13","close":2134.1582},{"date":"2018-11-14","close":2153.1287},{"date":"2018-11-15","close":2167.3562},{"date":"2018-11-16","close":2200.5542},{"date":"2018-11-19","close":2167.3562},{"date":"2018-11-20","close":2110.4453},{"date":"2018-11-21","close":2115.1882},{"date":"2018-11-22","close":2115.1882},{"date":"2018-11-23","close":2072.5051},{"date":"2018-11-26","close":2091.4749},{"date":"2018-11-27","close":2134.1582},{"date":"2018-11-28","close":2115.1882},{"date":"2018-11-29","close":2110.4453},{"date":"2018-11-30","close":2091.4749},{"date":"2018-12-03","close":2134.1582},{"date":"2018-12-04","close":2105.7029},{"date":"2018-12-05","close":2020.3365},{"date":"2018-12-06","close":1968.1682},{"date":"2018-12-07","close":2015.5941},{"date":"2018-12-10","close":1897.0297},{"date":"2018-12-11","close":1854.3464},{"date":"2018-12-12","close":1916.0},{"date":"2018-12-13","close":1897.0297},{"date":"2018-12-14","close":1863.8315},{"date":"2018-12-17","close":1859.089},{"date":"2018-12-18","close":1944.4553},{"date":"2018-12-19","close":1953.9406},{"date":"2018-12-20","close":1953.9406},{"date":"2018-12-21","close":1939.7128},{"date":"2018-12-24","close":1925.4851},{"date":"2018-12-26","close":1745.2671},{"date":"2018-12-27","close":1787.6703},{"date":"2018-12-28","close":1850.311},{"date":"2019-01-02","close":1859.948},{"date":"2019-01-03","close":1806.9443},{"date":"2019-01-04","close":1831.0369},{"date":"2019-01-07","close":1884.0406},{"date":"2019-01-08","close":1893.6776},{"date":"2019-01-09","close":1994.8666},{"date":"2019-01-10","close":1965.9554},{"date":"2019-01-11","close":1956.3185},{"date":"2019-01-14","close":1994.8666},{"date":"2019-01-15","close":2033.4147},{"date":"2019-01-16","close":2014.1405},{"date":"2019-01-17","close":1980.4109},{"date":"2019-01-18","close":2018.9592},{"date":"2019-01-21","close":2071.9629},{"date":"2019-01-22","close":2067.1443},{"date":"2019-01-23","close":2062.3259},{"date":"2019-01-24","close":2081.6001},{"date":"2019-01-25","close":2115.3296},{"date":"2019-01-28","close":2086.4182},{"date":"2019-01-29","close":2163.5149},{"date":"2019-01-30","close":2163.5149},{"date":"2019-01-31","close":2129.7852},{"date":"2019-02-01","close":2081.6001},{"date":"2019-02-07","close":2129.7852},{"date":"2019-02-08","close":2110.511},{"date":"2019-02-11","close":2173.1519},{"date":"2019-02-12","close":2168.333},{"date":"2019-02-13","close":2206.8813},{"date":"2019-02-14","close":2221.3369},{"date":"2019-02-15","close":2192.4255},{"date":"2019-02-18","close":2192.4255},{"date":"2019-02-19","close":2158.696},{"date":"2019-02-20","close":2197.2444},{"date":"2019-02-21","close":2168.333},{"date":"2019-02-22","close":2153.8777},{"date":"2019-02-25","close":2182.7888},{"date":"2019-02-26","close":2182.7888},{"date":"2019-02-27","close":2245.4294},{"date":"2019-02-28","close":2124.9663},{"date":"2019-03-04","close":2158.696},{"date":"2019-03-05","close":2173.1519},{"date":"2019-03-06","close":2230.9741},{"date":"2019-03-07","close":2312.8887},{"date":"2019-03-08","close":2245.4294},{"date":"2019-03-11","close":2351.437},{"date":"2019-03-12","close":2399.6221},{"date":"2019-03-13","close":2274.3406},{"date":"2019-03-14","close":2351.437},{"date":"2019-03-15","close":2409.259},{"date":"2019-03-18","close":2433.3516},{"date":"2019-03-19","close":2394.8035},{"date":"2019-03-20","close":2346.6184},{"date":"2019-03-21","close":2336.9814},{"date":"2019-03-22","close":2438.1702},{"date":"2019-03-25","close":3165.7666},{"date":"2019-03-26","close":3599.4331},{"date":"2019-03-27","close":3676.5295},{"date":"2019-03-28","close":3729.533},{"date":"2019-03-29","close":3734.3516},{"date":"2019-04-01","close":3715.0776},{"date":"2019-04-02","close":4625.7773},{"date":"2019-04-03","close":4404.1255},{"date":"2019-04-04","close":4847.4292},{"date":"2019-04-05","close":4765.5146},{"date":"2019-04-08","close":4736.6035},{"date":"2019-04-09","close":4765.5146},{"date":"2019-04-10","close":4596.8667},{"date":"2019-04-11","close":4702.874},{"date":"2019-04-12","close":4857.0664},{"date":"2019-04-15","close":4746.2402},{"date":"2019-04-16","close":4885.9775},{"date":"2019-04-17","close":4847.4292},{"date":"2019-04-18","close":4770.333},{"date":"2019-04-19","close":4722.1479},{"date":"2019-04-22","close":4620.959},{"date":"2019-04-23","close":4712.5107},{"date":"2019-04-24","close":4471.5845},{"date":"2019-04-25","close":4143.9258},{"date":"2019-04-26","close":4124.6519},{"date":"2019-04-29","close":4105.3774},{"date":"2019-04-30","close":4143.9258},{"date":"2019-05-02","close":4225.8403},{"date":"2019-05-03","close":4206.5664},{"date":"2019-05-07","close":3984.9146},{"date":"2019-05-08","close":3907.8181},{"date":"2019-05-09","close":3796.9924},{"date":"2019-05-10","close":3758.4443},{"date":"2019-05-13","close":3628.344},{"date":"2019-05-14","close":3724.7146},{"date":"2019-05-15","close":3777.7183},{"date":"2019-05-16","close":3556.0667},{"date":"2019-05-17","close":3594.6145},{"date":"2019-05-20","close":3503.0627},{"date":"2019-05-21","close":3541.6111},{"date":"2019-05-22","close":3488.6072},{"date":"2019-05-23","close":3329.5962},{"date":"2019-05-24","close":4327.0298},{"date":"2019-05-27","close":4225.8403},{"date":"2019-05-28","close":4047.5554},{"date":"2019-05-29","close":4095.7407},{"date":"2019-05-30","close":3907.8181},{"date":"2019-05-31","close":3637.9812},{"date":"2019-06-03","close":3657.2554},{"date":"2019-06-04","close":3517.5186},{"date":"2019-06-05","close":3493.4255},{"date":"2019-06-07","close":3883.7256},{"date":"2019-06-10","close":4168.0186},{"date":"2019-06-11","close":4086.1035},{"date":"2019-06-12","close":4216.2036},{"date":"2019-06-13","close":4259.5703},{"date":"2019-06-14","close":4100.5596},{"date":"2019-06-17","close":4196.9292},{"date":"2019-06-18","close":4490.8589},{"date":"2019-06-19","close":4235.4775},{"date":"2019-06-20","close":5502.748},{"date":"2019-06-21","close":5560.5703},{"date":"2019-06-24","close":5531.6592},{"date":"2019-06-25","close":5907.5034},{"date":"2019-06-26","close":6042.4219},{"date":"2019-06-27","close":6177.3403},{"date":"2019-06-28","close":5734.0371},{"date":"2019-07-01","close":6052.0591},{"date":"2019-07-02","close":6331.5332},{"date":"2019-07-03","close":6225.5254},{"date":"2019-07-04","close":5811.1328},{"date":"2019-07-05","close":6148.4292},{"date":"2019-07-08","close":5926.7773},{"date":"2019-07-09","close":6080.9697},{"date":"2019-07-10","close":6215.8887},{"date":"2019-07-11","close":6119.5186},{"date":"2019-07-12","close":5974.9624},{"date":"2019-07-15","close":5589.481},{"date":"2019-07-16","close":5473.8369},{"date":"2019-07-17","close":5522.022},{"date":"2019-07-18","close":5406.3774},{"date":"2019-07-19","close":5444.9258},{"date":"2019-07-22","close":5560.5703},{"date":"2019-07-23","close":5705.1255},{"date":"2019-07-24","close":5637.6665},{"date":"2019-07-25","close":5425.6519},{"date":"2019-07-26","close":5136.5405},{"date":"2019-07-29","close":4885.9775},{"date":"2019-07-30","close":4953.4365},{"date":"2019-07-31","close":4828.1553},{"date":"2019-08-01","close":4611.3218},{"date":"2019-08-02","close":4664.3257},{"date":"2019-08-05","close":4336.666},{"date":"2019-08-06","close":4240.2964},{"date":"2019-08-07","close":4384.8511},{"date":"2019-08-08","close":4519.7695},{"date":"2019-08-09","close":4596.8667},{"date":"2019-08-12","close":4673.9629},{"date":"2019-08-13","close":5377.4663},{"date":"2019-08-14","close":5454.563},{"date":"2019-08-16","close":5319.6445},{"date":"2019-08-19","close":5454.563},{"date":"2019-08-20","close":5444.9258},{"date":"2019-08-21","close":5281.0957},{"date":"2019-08-22","close":5377.4663},{"date":"2019-08-23","close":5252.1846},{"date":"2019-08-26","close":5107.6294},{"date":"2019-08-27","close":5184.7256},{"date":"2019-08-28","close":5493.1108},{"date":"2019-08-29","close":5358.1924},{"date":"2019-08-30","close":5483.4731},{"date":"2019-09-02","close":5261.8218},{"date":"2019-09-03","close":5232.9106},{"date":"2019-09-04","close":5367.8291},{"date":"2019-09-05","close":5753.3105},{"date":"2019-09-06","close":5685.8516},{"date":"2019-09-09","close":5483.4731},{"date":"2019-09-10","close":5608.7554},{"date":"2019-09-11","close":5589.481},{"date":"2019-09-16","close":5541.2959},{"date":"2019-09-17","close":5367.8291},{"date":"2019-09-18","close":5223.2739},{"date":"2019-09-19","close":5464.1997},{"date":"2019-09-20","close":5338.9185},{"date":"2019-09-23","close":5483.4731},{"date":"2019-09-24","close":5483.4731},{"date":"2019-09-25","close":5232.9106},{"date":"2019-09-26","close":5223.2739},{"date":"2019-09-27","close":5155.8149},{"date":"2019-09-30","close":5030.5327},{"date":"2019-10-01","close":5088.3555},{"date":"2019-10-02","close":5059.4438},{"date":"2019-10-04","close":4963.0737},{"date":"2019-10-07","close":4943.7998},{"date":"2019-10-08","close":5020.8965},{"date":"2019-10-10","close":5040.1704},{"date":"2019-10-11","close":5184.7256},{"date":"2019-10-14","close":5059.4438},{"date":"2019-10-15","close":4972.7109},{"date":"2019-10-16","close":5011.2588},{"date":"2019-10-17","close":4991.9849},{"date":"2019-10-18","close":4895.6143},{"date":"2019-10-21","close":4587.229},{"date":"2019-10-22","close":4645.0518},{"date":"2019-10-23","close":4471.5845},{"date":"2019-10-24","close":4529.4072},{"date":"2019-10-25","close":4466.7666},{"date":"2019-10-28","close":4505.3145},{"date":"2019-10-29","close":4876.3403},{"date":"2019-10-30","close":4722.1479},{"date":"2019-10-31","close":4924.5254},{"date":"2019-11-01","close":5040.1704},{"date":"2019-11-04","close":5069.0811},{"date":"2019-11-05","close":5011.2588},{"date":"2019-11-06","close":5020.8965},{"date":"2019-11-07","close":4866.7031},{"date":"2019-11-08","close":4828.1553},{"date":"2019-11-11","close":4741.4219},{"date":"2019-11-12","close":4794.4258},{"date":"2019-11-13","close":4693.2368},{"date":"2019-11-14","close":4635.4146},{"date":"2019-11-15","close":4707.6924},{"date":"2019-11-18","close":4837.793},{"date":"2019-11-19","close":4808.8813},{"date":"2019-11-20","close":4649.8701},{"date":"2019-11-21","close":4529.4072},{"date":"2019-11-22","close":4442.6738},{"date":"2019-11-25","close":4582.4111},{"date":"2019-11-26","close":4596.8667},{"date":"2019-11-27","close":4490.8589},{"date":"2019-11-28","close":4481.2222},{"date":"2019-11-29","close":4394.4888},{"date":"2019-12-02","close":4134.2886},{"date":"2019-12-03","close":4148.7441},{"date":"2019-12-04","close":4013.8259},{"date":"2019-12-05","close":4119.8335},{"date":"2019-12-06","close":4216.2036},{"date":"2019-12-09","close":4221.022},{"date":"2019-12-10","close":4307.7554},{"date":"2019-12-11","close":4346.3037},{"date":"2019-12-12","close":4452.3105},{"date":"2019-12-13","close":4490.8589},{"date":"2019-12-16","close":4741.4219},{"date":"2019-12-17","close":4625.7773},{"date":"2019-12-18","close":4601.6851},{"date":"2019-12-19","close":4375.2148},{"date":"2019-12-20","close":4351.1221},{"date":"2019-12-23","close":4254.752},{"date":"2019-12-24","close":4196.9292},{"date":"2019-12-26","close":4245.1143},{"date":"2019-12-27","close":4373.6665},{"date":"2019-12-30","close":4402.6636},{"date":"2020-01-02","close":4518.6499},{"date":"2020-01-03","close":4523.4829},{"date":"2020-01-06","close":4364.001},{"date":"2020-01-07","close":4455.8237},{"date":"2020-01-08","close":4252.8472},{"date":"2020-01-09","close":4455.8237},{"date":"2020-01-10","close":4552.4795},{"date":"2020-01-13","close":4537.9814},{"date":"2020-01-14","close":4552.4795},{"date":"2020-01-15","close":4649.1353},{"date":"2020-01-16","close":4557.312},{"date":"2020-01-17","close":4600.8071},{"date":"2020-01-20","close":4542.814},{"date":"2020-01-21","close":4431.6602},{"date":"2020-01-22","close":4455.8237},{"date":"2020-01-23","close":4421.9941},{"date":"2020-01-28","close":4165.8569},{"date":"2020-01-29","close":4219.0176},{"date":"2020-01-30","close":4040.2046},{"date":"2020-01-31","close":3832.3953},{"date":"2020-02-03","close":3919.385},{"date":"2020-02-04","close":4020.8735},{"date":"2020-02-05","close":3996.7097},{"date":"2020-02-06","close":4035.3721},{"date":"2020-02-07","close":4088.5325},{"date":"2020-02-10","close":4040.2046},{"date":"2020-02-11","close":4088.5325},{"date":"2020-02-12","close":4093.3652},{"date":"2020-02-13","close":4045.0374},{"date":"2020-02-14","close":4059.5359},{"date":"2020-02-17","close":4132.0278},{"date":"2020-02-18","close":4025.7065},{"date":"2020-02-19","close":3962.8801},{"date":"2020-02-20","close":3871.0574},{"date":"2020-02-21","close":3774.4016},{"date":"2020-02-24","close":3542.4282},{"date":"2020-02-25","close":3590.7561},{"date":"2020-02-26","close":3547.261},{"date":"2020-02-27","close":3460.271},{"date":"2020-02-28","close":3146.1404},{"date":"2020-03-02","close":3324.9531},{"date":"2020-03-03","close":3324.9531},{"date":"2020-03-04","close":3402.2776},{"date":"2020-03-05","close":3431.2744},{"date":"2020-03-06","close":3358.7825},{"date":"2020-03-09","close":3169.0},{"date":"2020-03-10","close":3155.8057},{"date":"2020-03-11","close":2943.1636},{"date":"2020-03-12","close":2698.0},{"date":"2020-03-13","close":2319.7346},{"date":"2020-03-16","close":2247.2432},{"date":"2020-03-17","close":2276.2397},{"date":"2020-03-18","close":2063.5972},{"date":"2020-03-19","close":1647.9783},{"date":"2020-03-20","close":1836.4567},{"date":"2020-03-23","close":1643.1455},{"date":"2020-03-24","close":1870.2861},{"date":"2020-03-25","close":2218.2463},{"date":"2020-03-26","close":2247.2432},{"date":"2020-03-27","close":2261.7415},{"date":"2020-03-30","close":2353.5642},{"date":"2020-03-31","close":2517.8789},{"date":"2020-04-01","close":2561.3738},{"date":"2020-04-02","close":3049.4846},{"date":"2020-04-03","close":2933.498},{"date":"2020-04-06","close":3059.1501},{"date":"2020-04-07","close":3407.1106},{"date":"2020-04-08","close":3378.1138},{"date":"2020-04-09","close":3411.9431},{"date":"2020-04-10","close":3237.9631},{"date":"2020-04-13","close":3092.9797},{"date":"2020-04-14","close":3131.6418},{"date":"2020-04-16","close":3271.7927},{"date":"2020-04-17","close":3474.7695},{"date":"2020-04-20","close":3566.5923},{"date":"2020-04-21","close":3445.7727},{"date":"2020-04-22","close":3479.6021},{"date":"2020-04-23","close":3808.2312},{"date":"2020-04-24","close":3750.2378},{"date":"2020-04-27","close":4006.3752},{"date":"2020-04-28","close":3943.5491},{"date":"2020-04-29","close":3880.7229},{"date":"2020-05-04","close":3890.3887},{"date":"2020-05-06","close":3967.7131},{"date":"2020-05-07","close":4093.3652},{"date":"2020-05-08","close":4069.2014},{"date":"2020-05-11","close":4088.5325},{"date":"2020-05-12","close":4006.3752},{"date":"2020-05-13","close":4011.208},{"date":"2020-05-14","close":3962.8801},{"date":"2020-05-15","close":3972.5457},{"date":"2020-05-18","close":4049.8704},{"date":"2020-05-19","close":4054.7029},{"date":"2020-05-20","close":4117.5293},{"date":"2020-05-21","close":5345.0552},{"date":"2020-05-22","close":5760.6748},{"date":"2020-05-25","close":5905.6577},{"date":"2020-05-26","close":6011.979},{"date":"2020-05-27","close":6002.314},{"date":"2020-05-28","close":5606.0254},{"date":"2020-05-29","close":5577.0293},{"date":"2020-06-01","close":6079.6382},{"date":"2020-06-02","close":6031.3105},{"date":"2020-06-03","close":5644.688},{"date":"2020-06-04","close":5702.6812},{"date":"2020-06-05","close":5693.0156},{"date":"2020-06-08","close":5847.6646},{"date":"2020-06-09","close":5915.3237},{"date":"2020-06-10","close":6079.6382},{"date":"2020-06-11","close":5857.3301},{"date":"2020-06-12","close":5596.3604},{"date":"2020-06-15","close":5016.4263},{"date":"2020-06-16","close":5528.7012},{"date":"2020-06-17","close":5528.7012},{"date":"2020-06-18","close":5490.0391},{"date":"2020-06-19","close":5470.708},{"date":"2020-06-22","close":5693.0156},{"date":"2020-06-23","close":5963.6514},{"date":"2020-06-24","close":5828.3335},{"date":"2020-06-25","close":5799.3369},{"date":"2020-06-26","close":5702.6812},{"date":"2020-06-29","close":5615.6914},{"date":"2020-06-30","close":5451.3765},{"date":"2020-07-01","close":5577.0293},{"date":"2020-07-02","close":5635.022},{"date":"2020-07-03","close":5635.022},{"date":"2020-07-06","close":5586.6943},{"date":"2020-07-07","close":5557.6978},{"date":"2020-07-08","close":5615.6914},{"date":"2020-07-09","close":5973.3169},{"date":"2020-07-10","close":6060.3071},{"date":"2020-07-13","close":6582.2471},{"date":"2020-07-14","close":5944.3203},{"date":"2020-07-15","close":5982.9824},{"date":"2020-07-16","close":5847.6646},{"date":"2020-07-17","close":5847.6646},{"date":"2020-07-20","close":5857.3301},{"date":"2020-07-21","close":5944.3203},{"date":"2020-07-22","close":6021.645},{"date":"2020-07-23","close":5886.3271},{"date":"2020-07-24","close":5857.3301},{"date":"2020-07-27","close":5857.3301},{"date":"2020-07-28","close":5557.6978},{"date":"2020-07-29","close":5548.0327},{"date":"2020-07-30","close":5383.7178},{"date":"2020-07-31","close":5171.0757},{"date":"2020-08-03","close":5161.4097},{"date":"2020-08-04","close":5316.0586},{"date":"2020-08-05","close":5219.4033},{"date":"2020-08-06","close":5219.4033},{"date":"2020-08-07","close":5142.0786},{"date":"2020-08-10","close":5238.7344},{"date":"2020-08-11","close":5132.4131},{"date":"2020-08-12","close":4968.0986},{"date":"2020-08-13","close":4997.0952},{"date":"2020-08-14","close":4852.1123},{"date":"2020-08-18","close":4494.4863},{"date":"2020-08-19","close":4658.8008},{"date":"2020-08-20","close":4354.3354},{"date":"2020-08-21","close":4460.6567},{"date":"2020-08-24","close":4557.312},{"date":"2020-08-25","close":4774.7871},{"date":"2020-08-26","close":4798.9512},{"date":"2020-08-27","close":5006.7607},{"date":"2020-08-28","close":4890.7739},{"date":"2020-08-31","close":4881.1084},{"date":"2020-09-01","close":4958.4331},{"date":"2020-09-02","close":5006.7607},{"date":"2020-09-03","close":4919.771},{"date":"2020-09-04","close":4832.7808},{"date":"2020-09-07","close":4919.771},{"date":"2020-09-08","close":5122.7476},{"date":"2020-09-09","close":4939.1016},{"date":"2020-09-10","close":5026.0918},{"date":"2020-09-11","close":5035.7578},{"date":"2020-09-14","close":5151.7441},{"date":"2020-09-15","close":5180.7407},{"date":"2020-09-16","close":5132.4131},{"date":"2020-09-17","close":5229.0688},{"date":"2020-09-18","close":5064.7544},{"date":"2020-09-21","close":5064.7544},{"date":"2020-09-22","close":4803.7837},{"date":"2020-09-23","close":4808.6172},{"date":"2020-09-24","close":4591.1416},{"date":"2020-09-25","close":4552.4795},{"date":"2020-09-28","close":4697.4629},{"date":"2020-09-29","close":4813.4497},{"date":"2020-10-05","close":4871.4429},{"date":"2020-10-06","close":4784.4531},{"date":"2020-10-07","close":4784.4531},{"date":"2020-10-08","close":4755.4561},{"date":"2020-10-12","close":4755.4561},{"date":"2020-10-13","close":4818.2822},{"date":"2020-10-14","close":4774.7871},{"date":"2020-10-15","close":4649.1353},{"date":"2020-10-16","close":4557.312},{"date":"2020-10-19","close":4547.6465},{"date":"2020-10-20","close":4552.4795},{"date":"2020-10-21","close":4571.8105},{"date":"2020-10-22","close":4610.4731},{"date":"2020-10-23","close":4697.4629},{"date":"2020-10-26","close":4910.105},{"date":"2020-10-27","close":5142.0786},{"date":"2020-10-28","close":5142.0786},{"date":"2020-10-29","close":4987.4297},{"date":"2020-10-30","close":4755.4561},{"date":"2020-11-02","close":4629.8042},{"date":"2020-11-03","close":4620.1382},{"date":"2020-11-04","close":4562.145},{"date":"2020-11-05","close":4658.8008},{"date":"2020-11-06","close":4600.8071},{"date":"2020-11-09","close":4653.9678},{"date":"2020-11-10","close":4605.6401},{"date":"2020-11-11","close":4624.9712},{"date":"2020-11-12","close":4624.9712},{"date":"2020-11-13","close":4586.3091},{"date":"2020-11-16","close":4673.2993},{"date":"2020-11-17","close":4658.8008},{"date":"2020-11-18","close":4682.9644},{"date":"2020-11-19","close":4620.1382},{"date":"2020-11-20","close":4678.1318},{"date":"2020-11-23","close":4668.4658},{"date":"2020-11-24","close":4716.7944},{"date":"2020-11-25","close":4639.4692},{"date":"2020-11-26","close":4634.6367},{"date":"2020-11-27","close":4653.9678},{"date":"2020-11-30","close":4653.9678},{"date":"2020-12-01","close":4639.4692},{"date":"2020-12-02","close":4682.9644},{"date":"2020-12-03","close":4624.9712},{"date":"2020-12-04","close":4586.3091},{"date":"2020-12-07","close":4499.3188},{"date":"2020-12-08","close":4494.4863},{"date":"2020-12-09","close":4475.1553},{"date":"2020-12-10","close":4489.6533},{"date":"2020-12-11","close":4508.9844},{"date":"2020-12-14","close":5026.0918},{"date":"2020-12-15","close":4861.7773},{"date":"2020-12-16","close":4784.4531},{"date":"2020-12-17","close":4784.4531},{"date":"2020-12-18","close":4827.9482},{"date":"2020-12-21","close":4740.958},{"date":"2020-12-22","close":4542.814},{"date":"2020-12-23","close":4707.1284},{"date":"2020-12-24","close":4552.4795},{"date":"2020-12-28","close":4465.4893},{"date":"2020-12-29","close":4523.4829},{"date":"2020-12-30","close":4566.978},{"date":"2021-01-04","close":4552.4795},{"date":"2021-01-05","close":4653.9678},{"date":"2021-01-06","close":4663.6333},{"date":"2021-01-07","close":4731.2925},{"date":"2021-01-08","close":4658.8008},{"date":"2021-01-11","close":4562.145},{"date":"2021-01-12","close":4504.1514},{"date":"2021-01-13","close":4629.8042},{"date":"2021-01-14","close":4668.4658},{"date":"2021-01-15","close":4566.978},{"date":"2021-01-18","close":4513.8174},{"date":"2021-01-19","close":4586.3091},{"date":"2021-01-20","close":4736.125},{"date":"2021-01-21","close":4823.1152},{"date":"2021-01-22","close":4663.6333},{"date":"2021-01-25","close":5055.0889},{"date":"2021-01-26","close":5161.4097},{"date":"2021-01-27","close":5103.4165},{"date":"2021-01-28","close":4774.7871},{"date":"2021-01-29","close":4494.4863},{"date":"2021-02-01","close":4586.3091},{"date":"2021-02-02","close":4702.2959},{"date":"2021-02-03","close":5074.4194},{"date":"2021-02-04","close":4968.0986},{"date":"2021-02-05","close":5093.751},{"date":"2021-02-08","close":4919.771},{"date":"2021-02-09","close":4798.9512},{"date":"2021-02-10","close":4852.1123},{"date":"2021-02-15","close":4929.4365},{"date":"2021-02-16","close":4881.1084},{"date":"2021-02-17","close":5306.3936},{"date":"2021-02-18","close":5335.3901},{"date":"2021-02-19","close":5103.4165},{"date":"2021-02-22","close":5142.0786},{"date":"2021-02-23","close":5248.3999},{"date":"2021-02-24","close":5006.7607},{"date":"2021-02-25","close":5064.7544},{"date":"2021-02-26","close":4827.9482},{"date":"2021-03-02","close":4832.7808},{"date":"2021-03-03","close":5045.4229},{"date":"2021-03-04","close":5238.7344},{"date":"2021-03-05","close":5335.3901},{"date":"2021-03-08","close":5161.4097},{"date":"2021-03-09","close":5277.3965},{"date":"2021-03-10","close":5074.4194},{"date":"2021-03-11","close":5180.7407},{"date":"2021-03-12","close":5364.3862},{"date":"2021-03-15","close":5383.7178},{"date":"2021-03-16","close":5422.3799},{"date":"2021-03-17","close":5258.0654},{"date":"2021-03-18","close":5180.7407},{"date":"2021-03-19","close":5345.0552},{"date":"2021-03-22","close":5509.3701},{"date":"2021-03-23","close":5142.0786},{"date":"2021-03-24","close":5142.0786},{"date":"2021-03-25","close":5035.7578},{"date":"2021-03-26","close":5055.0889},{"date":"2021-03-29","close":5006.7607},{"date":"2021-03-30","close":5113.082},{"date":"2021-03-31","close":5064.7544},{"date":"2021-04-01","close":5093.751},{"date":"2021-04-02","close":5084.0854},{"date":"2021-04-05","close":5345.0552},{"date":"2021-04-06","close":5354.7212},{"date":"2021-04-07","close":5248.3999},{"date":"2021-04-08","close":5422.3799},{"date":"2021-04-09","close":5393.3833},{"date":"2021-04-12","close":5325.7246},{"date":"2021-04-13","close":5296.7275},{"date":"2021-04-14","close":5548.0327},{"date":"2021-04-15","close":5789.6714},{"date":"2021-04-16","close":5577.0293},{"date":"2021-04-19","close":5422.3799},{"date":"2021-04-20","close":5412.7144},{"date":"2021-04-21","close":5422.3799},{"date":"2021-04-22","close":5509.3701},{"date":"2021-04-23","close":5461.0425},{"date":"2021-04-26","close":5509.3701},{"date":"2021-04-27","close":5441.7114},{"date":"2021-04-28","close":5277.3965},{"date":"2021-04-29","close":5238.7344},{"date":"2021-04-30","close":5103.4165},{"date":"2021-05-03","close":5055.0889},{"date":"2021-05-04","close":4968.0986},{"date":"2021-05-06","close":5045.4229},{"date":"2021-05-07","close":5103.4165},{"date":"2021-05-10","close":5161.4097},{"date":"2021-05-11","close":5122.7476},{"date":"2021-05-12","close":5006.7607},{"date":"2021-05-13","close":4977.7642},{"date":"2021-05-14","close":4939.1016},{"date":"2021-05-17","close":4919.771},{"date":"2021-05-18","close":4929.4365},{"date":"2021-05-20","close":4939.1016},{"date":"2021-05-21","close":4919.771},{"date":"2021-05-24","close":4161.0244},{"date":"2021-05-25","close":4156.1914},{"date":"2021-05-26","close":4185.188},{"date":"2021-05-27","close":4165.8569},{"date":"2021-05-28","close":4204.5195},{"date":"2021-05-31","close":4277.0107},{"date":"2021-06-01","close":4344.6699},{"date":"2021-06-02","close":4397.8301},{"date":"2021-06-03","close":4335.0044},{"date":"2021-06-04","close":4325.3389},{"date":"2021-06-07","close":4267.3457},{"date":"2021-06-08","close":4252.8472},{"date":"2021-06-09","close":4296.3423},{"date":"2021-06-10","close":4310.8408},{"date":"2021-06-11","close":4310.8408},{"date":"2021-06-14","close":4315.6733},{"date":"2021-06-15","close":4296.3423},{"date":"2021-06-16","close":4354.3354},{"date":"2021-06-17","close":4354.3354},{"date":"2021-06-18","close":4330.1714},{"date":"2021-06-21","close":4417.1616},{"date":"2021-06-22","close":4396.3257},{"date":"2021-06-23","close":4341.4961},{"date":"2021-06-24","close":4351.4653},{"date":"2021-06-25","close":4351.4653},{"date":"2021-06-28","close":4456.1396},{"date":"2021-06-29","close":4451.1553},{"date":"2021-06-30","close":4515.9536},{"date":"2021-07-01","close":4496.0156},{"date":"2021-07-02","close":4481.062},{"date":"2021-07-05","close":4456.1396},{"date":"2021-07-06","close":4451.1553},{"date":"2021-07-07","close":4466.1084},{"date":"2021-07-08","close":4406.2944},{"date":"2021-07-09","close":4311.5894},{"date":"2021-07-12","close":4386.3564},{"date":"2021-07-13","close":4446.1704},{"date":"2021-07-14","close":4436.2017},{"date":"2021-07-15","close":4426.2324},{"date":"2021-07-16","close":4436.2017},{"date":"2021-07-19","close":4331.5273},{"date":"2021-07-20","close":4311.5894},{"date":"2021-07-21","close":4296.6357},{"date":"2021-07-22","close":4276.6978},{"date":"2021-07-23","close":4306.605},{"date":"2021-07-26","close":4256.7598},{"date":"2021-07-27","close":4241.8062},{"date":"2021-07-28","close":4186.9771},{"date":"2021-07-29","close":4271.7134},{"date":"2021-07-30","close":4256.7598},{"date":"2021-08-02","close":4221.8682},{"date":"2021-08-03","close":4211.8994},{"date":"2021-08-04","close":4231.8374},{"date":"2021-08-05","close":4281.6821},{"date":"2021-08-06","close":4256.7598},{"date":"2021-08-09","close":4216.8838},{"date":"2021-08-10","close":4226.853},{"date":"2021-08-11","close":4196.9458},{"date":"2021-08-12","close":4162.0542},{"date":"2021-08-13","close":3843.0466},{"date":"2021-08-17","close":3504.1008},{"date":"2021-08-18","close":3509.0854},{"date":"2021-08-19","close":3299.7366},{"date":"2021-08-20","close":3269.8296},{"date":"2021-08-23","close":3364.5349},{"date":"2021-08-24","close":3568.8994},{"date":"2021-08-25","close":3499.1165},{"date":"2021-08-26","close":3474.1938},{"date":"2021-08-27","close":3504.1008},{"date":"2021-08-30","close":3548.9614},{"date":"2021-08-31","close":3598.8064},{"date":"2021-09-01","close":3613.7598},{"date":"2021-09-02","close":3628.7134},{"date":"2021-09-03","close":4137.1318},{"date":"2021-09-06","close":3957.6899},{"date":"2021-09-07","close":4127.1631},{"date":"2021-09-08","close":3982.6125},{"date":"2021-09-09","close":3833.0776},{"date":"2021-09-10","close":3813.1396},{"date":"2021-09-13","close":4172.0234},{"date":"2021-09-14","close":4042.4265},{"date":"2021-09-15","close":3977.6279},{"date":"2021-09-16","close":3882.9226},{"date":"2021-09-17","close":3992.5815},{"date":"2021-09-23","close":3872.9536},{"date":"2021-09-24","close":3828.093},{"date":"2021-09-27","close":3843.0466},{"date":"2021-09-28","close":3698.4961},{"date":"2021-09-29","close":3643.6667},{"date":"2021-09-30","close":3638.6824},{"date":"2021-10-01","close":3484.1628},{"date":"2021-10-05","close":3334.6279},{"date":"2021-10-06","close":3105.3411},{"date":"2021-10-07","close":3299.7366},{"date":"2021-10-08","close":3339.6125},{"date":"2021-10-12","close":3254.876},{"date":"2021-10-13","close":3289.7676},{"date":"2021-10-14","close":3444.2869},{"date":"2021-10-15","close":3514.0698},{"date":"2021-10-18","close":3499.1165},{"date":"2021-10-19","close":3519.0544},{"date":"2021-10-20","close":3514.0698},{"date":"2021-10-21","close":3504.1008},{"date":"2021-10-22","close":3479.1785},{"date":"2021-10-25","close":3509.0854},{"date":"2021-10-26","close":3588.8374},{"date":"2021-10-27","close":3598.8064},{"date":"2021-10-28","close":3529.0234},{"date":"2021-10-29","close":3479.1785},{"date":"2021-11-01","close":3663.6047},{"date":"2021-11-02","close":3663.6047},{"date":"2021-11-03","close":3693.5117},{"date":"2021-11-04","close":3638.6824},{"date":"2021-11-05","close":3583.8528},{"date":"2021-11-08","close":3673.5737},{"date":"2021-11-09","close":3648.6511},{"date":"2021-11-10","close":3469.2095},{"date":"2021-11-11","close":3389.4575},{"date":"2021-11-12","close":3434.3179},{"date":"2021-11-15","close":3529.0234},{"date":"2021-11-16","close":3479.1785},{"date":"2021-11-17","close":3419.3645},{"date":"2021-11-18","close":3394.4419},{"date":"2021-11-19","close":3484.1628},{"date":"2021-11-22","close":3489.1475},{"date":"2021-11-23","close":3474.1938},{"date":"2021-11-24","close":3399.4265},{"date":"2021-11-25","close":3394.4419},{"date":"2021-11-26","close":3210.0156},{"date":"2021-11-29","close":3195.062},{"date":"2021-11-30","close":3010.6357},{"date":"2021-12-01","close":3135.248},{"date":"2021-12-02","close":3224.969},{"date":"2021-12-03","close":3289.7676},{"date":"2021-12-06","close":3309.7056},{"date":"2021-12-07","close":3339.6125},{"date":"2021-12-08","close":3399.4265},{"date":"2021-12-09","close":3459.2405},{"date":"2021-12-10","close":3469.2095},{"date":"2021-12-13","close":3728.4031},{"date":"2021-12-14","close":3703.4807},{"date":"2021-12-15","close":3673.5737},{"date":"2021-12-16","close":3872.9536},{"date":"2021-12-17","close":4017.5039},{"date":"2021-12-20","close":3728.4031},{"date":"2021-12-21","close":4416.2637},{"date":"2021-12-22","close":4396.3257},{"date":"2021-12-23","close":5333.4111},{"date":"2021-12-24","close":5632.481},{"date":"2021-12-27","close":5981.3955},{"date":"2021-12-28","close":5662.3877},{"date":"2021-12-29","close":5851.7983},{"date":"2021-12-30","close":5991.3643},{"date":"2022-01-03","close":6900.0},{"date":"2022-01-04","close":8653.0859},{"date":"2022-01-05","close":8593.2715},{"date":"2022-01-06","close":8573.334},{"date":"2022-01-07","close":9141.5664},{"date":"2022-01-10","close":8284.2324},{"date":"2022-01-11","close":7277.3647},{"date":"2022-01-12","close":7327.2095},{"date":"2022-01-13","close":7367.0854},{"date":"2022-01-14","close":7077.9849},{"date":"2022-01-17","close":6798.853},{"date":"2022-01-18","close":6439.9692},{"date":"2022-01-19","close":6280.4653},{"date":"2022-01-20","close":6828.7598},{"date":"2022-01-21","close":6998.2329},{"date":"2022-01-24","close":6469.876},{"date":"2022-01-25","close":6559.5972},{"date":"2022-01-26","close":6559.5972},{"date":"2022-01-27","close":6679.2251},{"date":"2022-01-28","close":6978.2949},{"date":"2022-02-03","close":6978.2949},{"date":"2022-02-04","close":7476.7441},{"date":"2022-02-07","close":7676.124},{"date":"2022-02-08","close":7676.124},{"date":"2022-02-09","close":7676.124},{"date":"2022-02-10","close":7885.4731},{"date":"2022-02-11","close":7606.3413},{"date":"2022-02-14","close":7456.8062},{"date":"2022-02-15","close":7845.5972},{"date":"2022-02-16","close":8204.4805},{"date":"2022-02-17","close":7885.4731},{"date":"2022-02-18","close":8423.7988},{"date":"2022-02-21","close":8234.3877},{"date":"2022-02-22","close":7850.0},{"date":"2022-02-23","close":8234.3877},{"date":"2022-02-24","close":8184.543},{"date":"2022-02-25","close":10616.9766},{"date":"2022-02-28","close":10616.9766},{"date":"2022-03-02","close":10866.2021},{"date":"2022-03-03","close":10118.5273},{"date":"2022-03-04","close":10118.5273},{"date":"2022-03-07","close":9869.3027},{"date":"2022-03-08","close":9959.0234},{"date":"2022-03-10","close":10417.5967},{"date":"2022-03-11","close":10367.752},{"date":"2022-03-14","close":10567.1318},{"date":"2022-03-15","close":10567.1318},{"date":"2022-03-16","close":10965.8916},{"date":"2022-03-17","close":10965.8916},{"date":"2022-03-18","close":11613.876},{"date":"2022-03-21","close":11613.876},{"date":"2022-03-22","close":11514.1865},{"date":"2022-03-23","close":11863.1006},{"date":"2022-03-24","close":11663.7217},{"date":"2022-03-25","close":11912.9463},{"date":"2022-03-28","close":11962.791},{"date":"2022-03-29","close":11464.3418},{"date":"2022-03-30","close":10417.5967},{"date":"2022-03-31","close":10317.9072},{"date":"2022-04-01","close":10367.752},{"date":"2022-04-04","close":10417.5967},{"date":"2022-04-05","close":10218.2168},{"date":"2022-04-06","close":10467.4424},{"date":"2022-04-07","close":9968.9922},{"date":"2022-04-08","close":9659.9541},{"date":"2022-04-11","close":9889.2402},{"date":"2022-04-12","close":9580.2021},{"date":"2022-04-13","close":9799.5195},{"date":"2022-04-14","close":9799.5195},{"date":"2022-04-15","close":9889.2402},{"date":"2022-04-18","close":9879.2715},{"date":"2022-04-19","close":9839.3955},{"date":"2022-04-20","close":9620.0781},{"date":"2022-04-21","close":9919.1475},{"date":"2022-04-22","close":9968.9922},{"date":"2022-04-25","close":9869.3027},{"date":"2022-04-26","close":10666.8223},{"date":"2022-04-27","close":10168.3721},{"date":"2022-04-28","close":9968.9922},{"date":"2022-04-29","close":9899.21},{"date":"2022-05-02","close":9968.9922},{"date":"2022-05-03","close":10118.5273},{"date":"2022-05-04","close":9869.3027},{"date":"2022-05-06","close":9460.5742},{"date":"2022-05-09","close":8770.0},{"date":"2022-05-10","close":8633.1475},{"date":"2022-05-11","close":8762.7441},{"date":"2022-05-12","close":8224.4189},{"date":"2022-05-13","close":8334.0781},{"date":"2022-05-16","close":8354.0156},{"date":"2022-05-17","close":8593.2715},{"date":"2022-05-18","close":9251.2246},{"date":"2022-05-19","close":9081.752},{"date":"2022-05-20","close":9370.8525},{"date":"2022-05-23","close":9231.2871},{"date":"2022-05-24","close":9231.2871},{"date":"2022-05-25","close":8942.1865},{"date":"2022-05-26","close":8762.7441},{"date":"2022-05-27","close":8792.6514},{"date":"2022-05-30","close":9091.7207},{"date":"2022-05-31","close":9041.876},{"date":"2022-06-02","close":9271.1631},{"date":"2022-06-03","close":9011.9688},{"date":"2022-06-07","close":9011.9688},{"date":"2022-06-08","close":8882.3721},{"date":"2022-06-09","close":8892.3408},{"date":"2022-06-10","close":8802.6201},{"date":"2022-06-13","close":8124.729},{"date":"2022-06-14","close":8124.729},{"date":"2022-06-15","close":7885.4731},{"date":"2022-06-16","close":7775.814},{"date":"2022-06-17","close":7566.4653},{"date":"2022-06-20","close":7097.9229},{"date":"2022-06-21","close":7277.3647},{"date":"2022-06-22","close":6788.8838},{"date":"2022-06-23","close":6439.9692},{"date":"2022-06-24","close":7177.6748},{"date":"2022-06-27","close":7347.1475},{"date":"2022-06-28","close":7287.3335},{"date":"2022-06-29","close":7287.3335},{"date":"2022-06-30","close":6978.2949},{"date":"2022-07-01","close":6978.2949},{"date":"2022-07-04","close":6768.9458},{"date":"2022-07-05","close":7107.8916},{"date":"2022-07-06","close":7028.1396},{"date":"2022-07-07","close":7436.8682},{"date":"2022-07-08","close":7277.3647},{"date":"2022-07-11","close":7087.9536},{"date":"2022-07-12","close":7087.9536},{"date":"2022-07-13","close":7068.0156},{"date":"2022-07-14","close":7167.7056},{"date":"2022-07-15","close":6938.4189},{"date":"2022-07-18","close":7277.3647},{"date":"2022-07-19","close":7347.1475},{"date":"2022-07-20","close":7377.0542},{"date":"2022-07-21","close":7436.8682},{"date":"2022-07-22","close":7187.6436},{"date":"2022-07-25","close":7167.7056},{"date":"2022-07-26","close":7257.4268},{"date":"2022-07-27","close":7337.1782},{"date":"2022-07-28","close":7327.2095},{"date":"2022-07-29","close":7387.0234},{"date":"2022-08-01","close":7506.6514},{"date":"2022-08-02","close":7865.5352},{"date":"2022-08-03","close":7835.6279},{"date":"2022-08-04","close":7865.5352},{"date":"2022-08-05","close":7676.124},{"date":"2022-08-08","close":7735.938},{"date":"2022-08-09","close":7805.7212},{"date":"2022-08-10","close":7646.2173},{"date":"2022-08-11","close":7795.752},{"date":"2022-08-12","close":7835.6279},{"date":"2022-08-16","close":7925.3491},{"date":"2022-08-17","close":7755.876},{"date":"2022-08-18","close":7975.1938},{"date":"2022-08-19","close":7855.5659},{"date":"2022-08-22","close":7755.876},{"date":"2022-08-23","close":7686.0933},{"date":"2022-08-24","close":7825.6592},{"date":"2022-08-25","close":7925.3491},{"date":"2022-08-26","close":7835.6279},{"date":"2022-08-29","close":7526.5894},{"date":"2022-08-30","close":7586.4033},{"date":"2022-08-31","close":7626.2793},{"date":"2022-09-01","close":7396.9922},{"date":"2022-09-02","close":7396.9922},{"date":"2022-09-05","close":7008.2017},{"date":"2022-09-06","close":7058.0469},{"date":"2022-09-07","close":6749.0078},{"date":"2022-09-08","close":7416.9302},{"date":"2022-09-13","close":7735.938},{"date":"2022-09-14","close":7735.938},{"date":"2022-09-15","close":7576.4341},{"date":"2022-09-16","close":7406.9614},{"date":"2022-09-19","close":7297.3022},{"date":"2022-09-20","close":7745.9072},{"date":"2022-09-21","close":7875.5039},{"date":"2022-09-22","close":7925.3491},{"date":"2022-09-23","close":7626.2793},{"date":"2022-09-26","close":6878.605},{"date":"2022-09-27","close":6758.9771},{"date":"2022-09-28","close":6081.0854},{"date":"2022-09-29","close":5941.5195},{"date":"2022-09-30","close":5871.7363},{"date":"2022-10-04","close":6120.9614},{"date":"2022-10-05","close":6041.2095},{"date":"2022-10-06","close":6290.4341},{"date":"2022-10-07","close":6270.4961},{"date":"2022-10-11","close":5801.9536},{"date":"2022-10-12","close":5851.7983},{"date":"2022-10-13","close":5393.2251},{"date":"2022-10-14","close":5722.2017},{"date":"2022-10-17","close":5841.8296},{"date":"2022-10-18","close":5971.4263},{"date":"2022-10-19","close":5971.4263},{"date":"2022-10-20","close":6210.6821},{"date":"2022-10-21","close":6340.2793},{"date":"2022-10-24","close":6290.4341},{"date":"2022-10-25","close":6250.5581},{"date":"2022-10-26","close":6061.1475},{"date":"2022-10-27","close":6390.124},{"date":"2022-10-28","close":6081.0854},{"date":"2022-10-31","close":6140.8994},{"date":"2022-11-01","close":6330.3101},{"date":"2022-11-02","close":6190.7441},{"date":"2022-11-03","close":6170.8062},{"date":"2022-11-04","close":6230.6201},{"date":"2022-11-07","close":6310.3721},{"date":"2022-11-08","close":6410.062},{"date":"2022-11-09","close":6370.186},{"date":"2022-11-10","close":6230.6201},{"date":"2022-11-11","close":6489.814},{"date":"2022-11-14","close":6719.1011},{"date":"2022-11-15","close":6749.0078},{"date":"2022-11-16","close":6729.0698},{"date":"2022-11-17","close":6739.0391},{"date":"2022-11-18","close":6649.3179},{"date":"2022-11-21","close":6529.6899},{"date":"2022-11-22","close":6509.752},{"date":"2022-11-23","close":6609.4419},{"date":"2022-11-24","close":6689.1938},{"date":"2022-11-25","close":6579.5352},{"date":"2022-11-28","close":6300.4033},{"date":"2022-11-29","close":6400.0933},{"date":"2022-11-30","close":6430.0},{"date":"2022-12-01","close":6459.9072},{"date":"2022-12-02","close":6449.938},{"date":"2022-12-05","close":6489.814},{"date":"2022-12-06","close":6250.5581},{"date":"2022-12-07","close":6140.8994},{"date":"2022-12-08","close":6140.8994},{"date":"2022-12-09","close":6091.0542},{"date":"2022-12-12","close":5941.5195},{"date":"2022-12-13","close":6001.3335},{"date":"2022-12-14","close":6170.8062},{"date":"2022-12-15","close":6101.0234},{"date":"2022-12-16","close":5991.3643},{"date":"2022-12-19","close":6509.752},{"date":"2022-12-20","close":6619.4111},{"date":"2022-12-21","close":6559.5972},{"date":"2022-12-22","close":6669.2559},{"date":"2022-12-23","close":6370.186},{"date":"2022-12-26","close":6400.0933},{"date":"2022-12-27","close":6410.062},{"date":"2022-12-28","close":6469.876},{"date":"2022-12-29","close":6629.3799},{"date":"2023-01-02","close":6420.0312},{"date":"2023-01-03","close":6420.0312},{"date":"2023-01-04","close":6479.8452},{"date":"2023-01-05","close":6449.938},{"date":"2023-01-06","close":6988.2637},{"date":"2023-01-09","close":7257.4268},{"date":"2023-01-10","close":7087.9536},{"date":"2023-01-11","close":7127.8296},{"date":"2023-01-12","close":6878.605},{"date":"2023-01-13","close":7008.2017},{"date":"2023-01-16","close":7048.0776},{"date":"2023-01-17","close":6958.3569},{"date":"2023-01-18","close":7626.2793},{"date":"2023-01-19","close":7566.4653},{"date":"2023-01-20","close":7616.3101},{"date":"2023-01-25","close":7865.5352},{"date":"2023-01-26","close":7170.0},{"date":"2023-01-27","close":7347.1475},{"date":"2023-01-30","close":7267.3955},{"date":"2023-01-31","close":7486.7134},{"date":"2023-02-01","close":7486.7134},{"date":"2023-02-02","close":7367.0854},{"date":"2023-02-03","close":7127.8296},{"date":"2023-02-06","close":6958.3569},{"date":"2023-02-07","close":6978.2949},{"date":"2023-02-08","close":7097.9229},{"date":"2023-02-09","close":6978.2949},{"date":"2023-02-10","close":6968.3257},{"date":"2023-02-13","close":7127.8296},{"date":"2023-02-14","close":7038.1089},{"date":"2023-02-15","close":6808.8218},{"date":"2023-02-16","close":6858.667},{"date":"2023-02-17","close":6808.8218},{"date":"2023-02-20","close":6898.543},{"date":"2023-02-21","close":7097.9229},{"date":"2023-02-22","close":7167.7056},{"date":"2023-02-23","close":7187.6436},{"date":"2023-02-24","close":7008.2017},{"date":"2023-02-27","close":7396.9922},{"date":"2023-02-28","close":7217.5508},{"date":"2023-03-02","close":7107.8916},{"date":"2023-03-03","close":7157.7368},{"date":"2023-03-06","close":7327.2095},{"date":"2023-03-07","close":7127.8296},{"date":"2023-03-08","close":7097.9229},{"date":"2023-03-09","close":6998.2329},{"date":"2023-03-10","close":6908.5117},{"date":"2023-03-13","close":6679.2251},{"date":"2023-03-14","close":6270.4961},{"date":"2023-03-15","close":6390.124},{"date":"2023-03-16","close":6539.6592},{"date":"2023-03-17","close":6928.4497},{"date":"2023-03-20","close":7077.9849},{"date":"2023-03-21","close":6878.605},{"date":"2023-03-22","close":7008.2017},{"date":"2023-03-23","close":6898.543},{"date":"2023-03-24","close":6778.915},{"date":"2023-03-27","close":6778.915},{"date":"2023-03-28","close":6878.605},{"date":"2023-03-29","close":6808.8218},{"date":"2023-03-30","close":6878.605},{"date":"2023-03-31","close":6639.3491},{"date":"2023-04-03","close":6559.5972},{"date":"2023-04-04","close":6549.6279},{"date":"2023-04-05","close":6549.6279},{"date":"2023-04-06","close":6340.2793},{"date":"2023-04-07","close":6380.1553},{"date":"2023-04-10","close":6170.8062},{"date":"2023-04-11","close":6220.6514},{"date":"2023-04-12","close":6210.6821},{"date":"2023-04-13","close":6210.6821},{"date":"2023-04-14","close":6250.5581},{"date":"2023-04-17","close":6330.3101},{"date":"2023-04-18","close":6250.5581},{"date":"2023-04-19","close":6260.5273},{"date":"2023-04-20","close":6081.0854},{"date":"2023-04-21","close":6101.0234},{"date":"2023-04-24","close":6011.3022},{"date":"2023-04-25","close":5921.5815},{"date":"2023-04-26","close":5841.8296},{"date":"2023-04-27","close":5762.0776},{"date":"2023-04-28","close":5762.0776},{"date":"2023-05-02","close":5821.8916},{"date":"2023-05-03","close":5752.1089},{"date":"2023-05-04","close":5811.9229},{"date":"2023-05-08","close":5871.7363},{"date":"2023-05-09","close":5861.7676},{"date":"2023-05-10","close":5772.0469},{"date":"2023-05-11","close":5742.1396},{"date":"2023-05-12","close":5682.3257},{"date":"2023-05-15","close":5522.8218},{"date":"2023-05-16","close":5433.1011},{"date":"2023-05-17","close":5542.7598},{"date":"2023-05-18","close":5612.543},{"date":"2023-05-19","close":5652.4189},{"date":"2023-05-22","close":5672.3569},{"date":"2023-05-23","close":5682.3257},{"date":"2023-05-24","close":5542.7598},{"date":"2023-05-25","close":5562.6978},{"date":"2023-05-26","close":5453.0391},{"date":"2023-05-30","close":5632.481},{"date":"2023-05-31","close":5582.6357},{"date":"2023-06-01","close":5532.791},{"date":"2023-06-02","close":5572.667},{"date":"2023-06-05","close":5672.3569},{"date":"2023-06-07","close":5682.3257},{"date":"2023-06-08","close":5692.2949},{"date":"2023-06-09","close":5692.2949},{"date":"2023-06-12","close":5632.481},{"date":"2023-06-13","close":5562.6978},{"date":"2023-06-14","close":5472.9771},{"date":"2023-06-15","close":5393.2251},{"date":"2023-06-16","close":5403.1938},{"date":"2023-06-19","close":5622.5117},{"date":"2023-06-20","close":5502.8838},{"date":"2023-06-21","close":5413.1631},{"date":"2023-06-22","close":5512.853},{"date":"2023-06-23","close":5353.3491},{"date":"2023-06-26","close":5233.7212},{"date":"2023-06-27","close":5183.876},{"date":"2023-06-28","close":5134.0312},{"date":"2023-06-29","close":4969.543},{"date":"2023-06-30","close":5014.4033},{"date":"2023-07-03","close":5104.124},{"date":"2023-07-04","close":5004.4341},{"date":"2023-07-05","close":4884.8062},{"date":"2023-07-06","close":4720.3179},{"date":"2023-07-07","close":4740.2559},{"date":"2023-07-10","close":4720.3179},{"date":"2023-07-11","close":4770.1631},{"date":"2023-07-12","close":4844.9302},{"date":"2023-07-13","close":4929.667},{"date":"2023-07-14","close":4844.9302},{"date":"2023-07-17","close":4939.6357},{"date":"2023-07-18","close":4770.1631},{"date":"2023-07-19","close":4695.3955},{"date":"2023-07-20","close":4785.1162},{"date":"2023-07-21","close":4775.1475},{"date":"2023-07-24","close":4570.7832},{"date":"2023-07-25","close":4306.605},{"date":"2023-07-26","close":4042.4265},{"date":"2023-07-27","close":4326.543},{"date":"2023-07-28","close":4471.0933},{"date":"2023-07-31","close":4510.9692},{"date":"2023-08-01","close":4665.4883},{"date":"2023-08-02","close":4630.5972},{"date":"2023-08-03","close":4570.7832},{"date":"2023-08-04","close":4765.1782},{"date":"2023-08-07","close":5552.729},{"date":"2023-08-08","close":5313.4731},{"date":"2023-08-09","close":5732.1709},{"date":"2023-08-10","close":5612.543},{"date":"2023-08-11","close":5821.8916},{"date":"2023-08-14","close":5742.1396},{"date":"2023-08-16","close":5313.4731},{"date":"2023-08-17","close":5453.0391},{"date":"2023-08-18","close":5203.814},{"date":"2023-08-21","close":5203.814},{"date":"2023-08-22","close":5153.9692},{"date":"2023-08-23","close":5034.3413},{"date":"2023-08-24","close":5383.2559},{"date":"2023-08-25","close":5233.7212},{"date":"2023-08-28","close":5363.3179},{"date":"2023-08-29","close":5512.853},{"date":"2023-08-30","close":5522.8218},{"date":"2023-08-31","close":5762.0776},{"date":"2023-09-01","close":5482.9458},{"date":"2023-09-04","close":5732.1709},{"date":"2023-09-05","close":6041.2095},{"date":"2023-09-06","close":5981.3955},{"date":"2023-09-07","close":6150.8682},{"date":"2023-09-08","close":6110.9922},{"date":"2023-09-11","close":5831.8608},{"date":"2023-09-12","close":6130.9302},{"date":"2023-09-13","close":5592.605},{"date":"2023-09-14","close":5632.481},{"date":"2023-09-15","close":5602.5737},{"date":"2023-09-18","close":5463.0078},{"date":"2023-09-19","close":5323.4419},{"date":"2023-09-20","close":5423.1318},{"date":"2023-09-21","close":5213.7832},{"date":"2023-09-22","close":5303.5039},{"date":"2023-09-25","close":5153.9692},{"date":"2023-09-26","close":4974.5273},{"date":"2023-09-27","close":5223.752},{"date":"2023-10-04","close":5004.4341},{"date":"2023-10-05","close":4605.6743},{"date":"2023-10-06","close":4685.4263},{"date":"2023-10-10","close":4525.9224},{"date":"2023-10-11","close":4615.6436},{"date":"2023-10-12","close":4834.9614},{"date":"2023-10-13","close":4790.1011},{"date":"2023-10-16","close":4530.9072},{"date":"2023-10-17","close":4685.4263},{"date":"2023-10-18","close":4655.5195},{"date":"2023-10-19","close":4371.4033},{"date":"2023-10-20","close":4211.8994},{"date":"2023-10-23","close":4196.9458},{"date":"2023-10-24","close":4331.5273},{"date":"2023-10-25","close":4386.3564},{"date":"2023-10-26","close":4167.0391},{"date":"2023-10-27","close":4172.0234},{"date":"2023-10-30","close":4341.4961},{"date":"2023-10-31","close":4256.7598},{"date":"2023-11-01","close":4386.3564},{"date":"2023-11-02","close":4525.9224},{"date":"2023-11-03","close":4645.5503},{"date":"2023-11-06","close":4810.0391},{"date":"2023-11-07","close":4755.2095},{"date":"2023-11-08","close":4700.3799},{"date":"2023-11-09","close":4585.7363},{"date":"2023-11-10","close":4476.0776},{"date":"2023-11-13","close":4426.2324},{"date":"2023-11-14","close":4605.6743},{"date":"2023-11-15","close":4755.2095},{"date":"2023-11-16","close":4815.0234},{"date":"2023-11-17","close":4685.4263},{"date":"2023-11-20","close":4780.1318},{"date":"2023-11-21","close":4829.9771},{"date":"2023-11-22","close":4775.1475},{"date":"2023-11-23","close":4785.1162},{"date":"2023-11-24","close":4770.1631},{"date":"2023-11-27","close":4720.3179},{"date":"2023-11-28","close":4859.8838},{"date":"2023-11-29","close":4984.4961},{"date":"2023-11-30","close":4954.5894},{"date":"2023-12-01","close":4854.8994},{"date":"2023-12-04","close":4834.9614},{"date":"2023-12-05","close":4650.5352},{"date":"2023-12-06","close":4715.3335},{"date":"2023-12-07","close":4605.6743},{"date":"2023-12-08","close":4700.3799},{"date":"2023-12-11","close":4815.0234},{"date":"2023-12-12","close":4805.0542},{"date":"2023-12-13","close":4680.4419},{"date":"2023-12-14","close":4740.2559},{"date":"2023-12-15","close":4795.0854},{"date":"2023-12-18","close":4805.0542},{"date":"2023-12-19","close":4745.2402},{"date":"2023-12-20","close":4710.3491},{"date":"2023-12-21","close":4630.5972},{"date":"2023-12-22","close":4545.8604},{"date":"2023-12-26","close":4501.0},{"date":"2023-12-27","close":4615.0},{"date":"2023-12-28","close":4695.0},{"date":"2024-01-02","close":4780.0},{"date":"2024-01-03","close":4800.0},{"date":"2024-01-04","close":4700.0},{"date":"2024-01-05","close":4900.0},{"date":"2024-01-08","close":4915.0},{"date":"2024-01-09","close":4945.0},{"date":"2024-01-10","close":5000.0},{"date":"2024-01-11","close":5000.0},{"date":"2024-01-12","close":5190.0},{"date":"2024-01-15","close":5370.0},{"date":"2024-01-16","close":5440.0},{"date":"2024-01-17","close":5220.0},{"date":"2024-01-18","close":5440.0},{"date":"2024-01-19","close":5340.0},{"date":"2024-01-22","close":5380.0},{"date":"2024-01-23","close":5430.0},{"date":"2024-01-24","close":5330.0},{"date":"2024-01-25","close":5190.0},{"date":"2024-01-26","close":5280.0},{"date":"2024-01-29","close":5160.0},{"date":"2024-01-30","close":4980.0},{"date":"2024-01-31","close":4900.0},{"date":"2024-02-01","close":4940.0},{"date":"2024-02-02","close":4965.0},{"date":"2024-02-05","close":4995.0},{"date":"2024-02-06","close":4975.0},{"date":"2024-02-07","close":4970.0},{"date":"2024-02-08","close":5050.0},{"date":"2024-02-13","close":5170.0},{"date":"2024-02-14","close":5200.0},{"date":"2024-02-15","close":5150.0},{"date":"2024-02-16","close":5090.0},{"date":"2024-02-19","close":5090.0},{"date":"2024-02-20","close":5110.0},{"date":"2024-02-21","close":5150.0},{"date":"2024-02-22","close":5120.0},{"date":"2024-02-23","close":5010.0},{"date":"2024-02-26","close":5000.0},{"date":"2024-02-27","close":5030.0},{"date":"2024-02-28","close":5140.0},{"date":"2024-02-29","close":4950.0},{"date":"2024-03-04","close":4955.0},{"date":"2024-03-05","close":4875.0},{"date":"2024-03-06","close":4775.0},{"date":"2024-03-07","close":4610.0},{"date":"2024-03-08","close":4665.0},{"date":"2024-03-11","close":4630.0},{"date":"2024-03-12","close":4630.0},{"date":"2024-03-13","close":4745.0},{"date":"2024-03-14","close":4770.0},{"date":"2024-03-15","close":4775.0},{"date":"2024-03-18","close":4765.0},{"date":"2024-03-19","close":4770.0},{"date":"2024-03-20","close":4725.0},{"date":"2024-03-21","close":4770.0},{"date":"2024-03-22","close":4890.0},{"date":"2024-03-25","close":4845.0},{"date":"2024-03-26","close":4810.0},{"date":"2024-03-27","close":4740.0},{"date":"2024-03-28","close":4690.0},{"date":"2024-03-29","close":4725.0},{"date":"2024-04-01","close":4765.0},{"date":"2024-04-02","close":4675.0},{"date":"2024-04-03","close":4625.0},{"date":"2024-04-04","close":4645.0},{"date":"2024-04-05","close":4640.0},{"date":"2024-04-08","close":4570.0},{"date":"2024-04-09","close":4500.0},{"date":"2024-04-11","close":4470.0},{"date":"2024-04-12","close":4440.0},{"date":"2024-04-15","close":4300.0},{"date":"2024-04-16","close":4230.0},{"date":"2024-04-17","close":4370.0},{"date":"2024-04-18","close":4390.0},{"date":"2024-04-19","close":4320.0},{"date":"2024-04-22","close":4350.0},{"date":"2024-04-23","close":4325.0},{"date":"2024-04-24","close":4370.0},{"date":"2024-04-25","close":4395.0},{"date":"2024-04-26","close":4380.0},{"date":"2024-04-29","close":4420.0},{"date":"2024-04-30","close":4440.0},{"date":"2024-05-02","close":4410.0},{"date":"2024-05-03","close":4410.0},{"date":"2024-05-07","close":4395.0},{"date":"2024-05-08","close":4470.0},{"date":"2024-05-09","close":4415.0},{"date":"2024-05-10","close":4470.0},{"date":"2024-05-13","close":4445.0},{"date":"2024-05-14","close":4460.0},{"date":"2024-05-16","close":4420.0},{"date":"2024-05-17","close":4370.0},{"date":"2024-05-20","close":5680.0},{"date":"2024-05-21","close":5400.0},{"date":"2024-05-22","close":6290.0},{"date":"2024-05-23","close":6300.0},{"date":"2024-05-24","close":5980.0},{"date":"2024-05-27","close":5790.0},{"date":"2024-05-28","close":6030.0},{"date":"2024-05-29","close":5720.0},{"date":"2024-05-30","close":5240.0},{"date":"2024-05-31","close":5230.0},{"date":"2024-06-03","close":5290.0},{"date":"2024-06-04","close":5290.0},{"date":"2024-06-05","close":5100.0},{"date":"2024-06-07","close":5100.0},{"date":"2024-06-10","close":5020.0},{"date":"2024-06-11","close":5240.0},{"date":"2024-06-12","close":5190.0},{"date":"2024-06-13","close":5140.0},{"date":"2024-06-14","close":5110.0},{"date":"2024-06-17","close":5030.0},{"date":"2024-06-18","close":5100.0},{"date":"2024-06-19","close":4930.0},{"date":"2024-06-20","close":4890.0},{"date":"2024-06-21","close":4780.0},{"date":"2024-06-24","close":4730.0},{"date":"2024-06-25","close":4730.0},{"date":"2024-06-26","close":4725.0},{"date":"2024-06-27","close":4650.0},{"date":"2024-06-28","close":4620.0},{"date":"2024-07-01","close":4670.0},{"date":"2024-07-02","close":4565.0},{"date":"2024-07-03","close":4580.0},{"date":"2024-07-04","close":4600.0},{"date":"2024-07-05","close":4720.0},{"date":"2024-07-08","close":4820.0},{"date":"2024-07-09","close":4800.0},{"date":"2024-07-10","close":4810.0},{"date":"2024-07-11","close":4825.0},{"date":"2024-07-12","close":4725.0},{"date":"2024-07-15","close":4685.0},{"date":"2024-07-16","close":4635.0},{"date":"2024-07-17","close":4595.0},{"date":"2024-07-18","close":4480.0},{"date":"2024-07-19","close":4460.0},{"date":"2024-07-22","close":4345.0},{"date":"2024-07-23","close":4380.0},{"date":"2024-07-24","close":4310.0},{"date":"2024-07-25","close":4240.0},{"date":"2024-07-26","close":4215.0},{"date":"2024-07-29","close":4310.0},{"date":"2024-07-30","close":4210.0},{"date":"2024-07-31","close":4300.0},{"date":"2024-08-01","close":4350.0},{"date":"2024-08-02","close":4130.0},{"date":"2024-08-05","close":3300.0},{"date":"2024-08-06","close":3595.0},{"date":"2024-08-07","close":3705.0},{"date":"2024-08-08","close":3620.0},{"date":"2024-08-09","close":3755.0},{"date":"2024-08-12","close":3815.0},{"date":"2024-08-13","close":3745.0},{"date":"2024-08-14","close":3880.0},{"date":"2024-08-16","close":3895.0},{"date":"2024-08-19","close":3860.0},{"date":"2024-08-20","close":3980.0},{"date":"2024-08-21","close":4020.0},{"date":"2024-08-22","close":3870.0},{"date":"2024-08-23","close":3855.0},{"date":"2024-08-26","close":3810.0},{"date":"2024-08-27","close":3845.0},{"date":"2024-08-28","close":3795.0},{"date":"2024-08-29","close":3670.0},{"date":"2024-08-30","close":3675.0},{"date":"2024-09-02","close":3790.0},{"date":"2024-09-03","close":3730.0},{"date":"2024-09-04","close":3510.0},{"date":"2024-09-05","close":3460.0},{"date":"2024-09-06","close":3360.0},{"date":"2024-09-09","close":3390.0},{"date":"2024-09-10","close":3300.0},{"date":"2024-09-11","close":3315.0},{"date":"2024-09-12","close":3540.0},{"date":"2024-09-13","close":3525.0},{"date":"2024-09-19","close":3510.0},{"date":"2024-09-20","close":3555.0},{"date":"2024-09-23","close":3550.0},{"date":"2024-09-24","close":3575.0},{"date":"2024-09-25","close":3590.0},{"date":"2024-09-26","close":3700.0},{"date":"2024-09-27","close":3695.0},{"date":"2024-09-30","close":3600.0},{"date":"2024-10-02","close":3595.0},{"date":"2024-10-04","close":3550.0},{"date":"2024-10-07","close":3640.0},{"date":"2024-10-08","close":3605.0},{"date":"2024-10-10","close":3575.0},{"date":"2024-10-11","close":3555.0},{"date":"2024-10-14","close":3490.0},{"date":"2024-10-15","close":3435.0},{"date":"2024-10-16","close":3400.0},{"date":"2024-10-17","close":3390.0},{"date":"2024-10-18","close":3380.0},{"date":"2024-10-21","close":3375.0},{"date":"2024-10-22","close":3260.0},{"date":"2024-10-23","close":3295.0},{"date":"2024-10-24","close":3215.0},{"date":"2024-10-25","close":3130.0},{"date":"2024-10-28","close":3525.0},{"date":"2024-10-29","close":3450.0},{"date":"2024-10-30","close":3385.0},{"date":"2024-10-31","close":4070.0},{"date":"2024-11-01","close":3765.0},{"date":"2024-11-04","close":3925.0},{"date":"2024-11-05","close":3850.0},{"date":"2024-11-06","close":3690.0},{"date":"2024-11-07","close":3690.0},{"date":"2024-11-08","close":3805.0},{"date":"2024-11-11","close":3995.0},{"date":"2024-11-12","close":3825.0},{"date":"2024-11-13","close":4230.0},{"date":"2024-11-14","close":4045.0},{"date":"2024-11-15","close":4200.0},{"date":"2024-11-18","close":4120.0},{"date":"2024-11-19","close":4385.0},{"date":"2024-11-20","close":4245.0},{"date":"2024-11-21","close":4030.0},{"date":"2024-11-22","close":4110.0},{"date":"2024-11-25","close":4190.0},{"date":"2024-11-26","close":4280.0},{"date":"2024-11-27","close":4400.0},{"date":"2024-11-28","close":4290.0},{"date":"2024-11-29","close":4230.0},{"date":"2024-12-02","close":4045.0},{"date":"2024-12-03","close":4030.0},{"date":"2024-12-04","close":3815.0},{"date":"2024-12-05","close":3670.0},{"date":"2024-12-06","close":3515.0},{"date":"2024-12-09","close":3185.0},{"date":"2024-12-10","close":3450.0},{"date":"2024-12-11","close":3580.0},{"date":"2024-12-12","close":3595.0},{"date":"2024-12-13","close":3665.0},{"date":"2024-12-16","close":3770.0},{"date":"2024-12-17","close":3720.0},{"date":"2024-12-18","close":3720.0},{"date":"2024-12-19","close":3600.0},{"date":"2024-12-20","close":3495.0},{"date":"2024-12-23","close":3620.0},{"date":"2024-12-24","close":3680.0},{"date":"2024-12-26","close":3710.0},{"date":"2024-12-27","close":3650.0},{"date":"2024-12-30","close":3865.0},{"date":"2025-01-02","close":4275.0},{"date":"2025-01-03","close":4005.0},{"date":"2025-01-06","close":4085.0},{"date":"2025-01-07","close":4020.0},{"date":"2025-01-08","close":4020.0},{"date":"2025-01-09","close":4100.0},{"date":"2025-01-10","close":4055.0},{"date":"2025-01-13","close":4050.0},{"date":"2025-01-14","close":4050.0},{"date":"2025-01-15","close":3955.0},{"date":"2025-01-16","close":4140.0},{"date":"2025-01-17","close":4065.0},{"date":"2025-01-20","close":4065.0},{"date":"2025-01-21","close":4205.0},{"date":"2025-01-22","close":4495.0},{"date":"2025-01-23","close":4305.0},{"date":"2025-01-24","close":4225.0},{"date":"2025-01-31","close":4350.0},{"date":"2025-02-03","close":4130.0},{"date":"2025-02-04","close":4300.0},{"date":"2025-02-05","close":4450.0},{"date":"2025-02-06","close":4305.0},{"date":"2025-02-07","close":4360.0},{"date":"2025-02-10","close":4695.0},{"date":"2025-02-11","close":4505.0},{"date":"2025-02-12","close":4350.0},{"date":"2025-02-13","close":4445.0},{"date":"2025-02-14","close":4425.0},{"date":"2025-02-17","close":4435.0},{"date":"2025-02-18","close":4530.0},{"date":"2025-02-19","close":4480.0},{"date":"2025-02-20","close":4345.0},{"date":"2025-02-21","close":4340.0},{"date":"2025-02-24","close":4250.0},{"date":"2025-02-25","close":4215.0},{"date":"2025-02-26","close":4200.0},{"date":"2025-02-27","close":4125.0},{"date":"2025-02-28","close":3980.0},{"date":"2025-03-04","close":3925.0},{"date":"2025-03-05","close":4020.0},{"date":"2025-03-06","close":3980.0},{"date":"2025-03-07","close":3925.0},{"date":"2025-03-10","close":3905.0},{"date":"2025-03-11","close":3960.0},{"date":"2025-03-12","close":3990.0},{"date":"2025-03-13","close":3945.0},{"date":"2025-03-14","close":4045.0},{"date":"2025-03-17","close":4060.0},{"date":"2025-03-18","close":4015.0},{"date":"2025-03-19","close":3910.0},{"date":"2025-03-20","close":3820.0},{"date":"2025-03-21","close":3730.0},{"date":"2025-03-24","close":3730.0},{"date":"2025-03-25","close":3695.0},{"date":"2025-03-26","close":3685.0},{"date":"2025-03-27","close":3630.0},{"date":"2025-03-28","close":3530.0},{"date":"2025-03-31","close":3455.0},{"date":"2025-04-01","close":3535.0},{"date":"2025-04-02","close":3515.0},{"date":"2025-04-03","close":3500.0},{"date":"2025-04-04","close":3500.0},{"date":"2025-04-07","close":3300.0},{"date":"2025-04-08","close":3305.0},{"date":"2025-04-09","close":3195.0},{"date":"2025-04-10","close":3435.0},{"date":"2025-04-11","close":3540.0},{"date":"2025-04-14","close":4280.0},{"date":"2025-04-15","close":5070.0},{"date":"2025-04-16","close":4725.0},{"date":"2025-04-17","close":4900.0},{"date":"2025-04-18","close":4790.0},{"date":"2025-04-21","close":4655.0},{"date":"2025-04-22","close":4580.0},{"date":"2025-04-23","close":4550.0},{"date":"2025-04-24","close":4705.0},{"date":"2025-04-25","close":4565.0},{"date":"2025-04-28","close":4400.0},{"date":"2025-04-29","close":4550.0},{"date":"2025-04-30","close":4435.0},{"date":"2025-05-02","close":4340.0},{"date":"2025-05-07","close":4440.0},{"date":"2025-05-08","close":4560.0},{"date":"2025-05-09","close":4415.0},{"date":"2025-05-12","close":4550.0},{"date":"2025-05-13","close":4835.0},{"date":"2025-05-14","close":5050.0},{"date":"2025-05-15","close":4795.0},{"date":"2025-05-16","close":4740.0},{"date":"2025-05-19","close":4635.0},{"date":"2025-05-20","close":4690.0},{"date":"2025-05-21","close":4695.0},{"date":"2025-05-22","close":4550.0},{"date":"2025-05-23","close":4460.0},{"date":"2025-05-26","close":4565.0},{"date":"2025-05-27","close":4515.0},{"date":"2025-05-28","close":4530.0},{"date":"2025-05-29","close":4550.0},{"date":"2025-05-30","close":4495.0},{"date":"2025-06-02","close":4645.0},{"date":"2025-06-04","close":4790.0},{"date":"2025-06-05","close":4740.0},{"date":"2025-06-09","close":4770.0},{"date":"2025-06-10","close":4775.0},{"date":"2025-06-11","close":4785.0},{"date":"2025-06-12","close":4770.0},{"date":"2025-06-13","close":4605.0},{"date":"2025-06-16","close":4680.0},{"date":"2025-06-17","close":4755.0},{"date":"2025-06-18","close":4815.0},{"date":"2025-06-19","close":4790.0},{"date":"2025-06-20","close":4905.0},{"date":"2025-06-23","close":5050.0},{"date":"2025-06-24","close":4985.0},{"date":"2025-06-25","close":5630.0},{"date":"2025-06-26","close":5160.0},{"date":"2025-06-27","close":5520.0},{"date":"2025-06-30","close":5380.0},{"date":"2025-07-01","close":5210.0},{"date":"2025-07-02","close":5160.0},{"date":"2025-07-03","close":5200.0},{"date":"2025-07-04","close":5050.0},{"date":"2025-07-07","close":5080.0},{"date":"2025-07-08","close":5060.0},{"date":"2025-07-09","close":5150.0},{"date":"2025-07-10","close":5090.0},{"date":"2025-07-11","close":5040.0},{"date":"2025-07-14","close":5050.0},{"date":"2025-07-15","close":5200.0},{"date":"2025-07-16","close":5140.0},{"date":"2025-07-17","close":5050.0},{"date":"2025-07-18","close":5000.0},{"date":"2025-07-21","close":5120.0},{"date":"2025-07-22","close":4980.0},{"date":"2025-07-23","close":4930.0},{"date":"2025-07-24","close":4820.0},{"date":"2025-07-25","close":4835.0},{"date":"2025-07-28","close":4850.0},{"date":"2025-07-29","close":4780.0},{"date":"2025-07-30","close":4755.0},{"date":"2025-07-31","close":4755.0},{"date":"2025-08-01","close":4600.0},{"date":"2025-08-04","close":4660.0},{"date":"2025-08-05","close":4755.0},{"date":"2025-08-06","close":4800.0},{"date":"2025-08-07","close":4835.0},{"date":"2025-08-08","close":4865.0},{"date":"2025-08-11","close":4805.0},{"date":"2025-08-12","close":4840.0},{"date":"2025-08-13","close":4820.0},{"date":"2025-08-14","close":4800.0},{"date":"2025-08-18","close":4755.0},{"date":"2025-08-19","close":4690.0},{"date":"2025-08-20","close":4600.0},{"date":"2025-08-21","close":4575.0},{"date":"2025-08-22","close":4790.0},{"date":"2025-08-25","close":4980.0},{"date":"2025-08-26","close":4995.0},{"date":"2025-08-27","close":4900.0},{"date":"2025-08-28","close":4830.0},{"date":"2025-08-29","close":4840.0},{"date":"2025-09-01","close":4800.0},{"date":"2025-09-02","close":4960.0},{"date":"2025-09-03","close":4875.0},{"date":"2025-09-04","close":4920.0},{"date":"2025-09-05","close":4995.0},{"date":"2025-09-08","close":5010.0},{"date":"2025-09-09","close":5010.0},{"date":"2025-09-10","close":5200.0},{"date":"2025-09-11","close":5560.0},{"date":"2025-09-12","close":6410.0},{"date":"2025-09-15","close":7040.0},{"date":"2025-09-16","close":6530.0},{"date":"2025-09-17","close":6420.0},{"date":"2025-09-18","close":6690.0},{"date":"2025-09-19","close":6760.0},{"date":"2025-09-22","close":7030.0},{"date":"2025-09-23","close":6950.0},{"date":"2025-09-24","close":6800.0},{"date":"2025-09-25","close":6710.0},{"date":"2025-09-26","close":6590.0},{"date":"2025-09-29","close":6710.0},{"date":"2025-09-30","close":6460.0},{"date":"2025-10-01","close":6370.0},{"date":"2025-10-02","close":6300.0},{"date":"2025-10-10","close":6690.0},{"date":"2025-10-13","close":6560.0},{"date":"2025-10-14","close":6710.0},{"date":"2025-10-15","close":7160.0},{"date":"2025-10-16","close":7100.0},{"date":"2025-10-17","close":7420.0},{"date":"2025-10-20","close":9540.0},{"date":"2025-10-21","close":9610.0},{"date":"2025-10-22","close":9400.0},{"date":"2025-10-23","close":9520.0},{"date":"2025-10-24","close":10190.0},{"date":"2025-10-27","close":10120.0},{"date":"2025-10-28","close":10010.0},{"date":"2025-10-29","close":10020.0},{"date":"2025-10-30","close":9680.0},{"date":"2025-10-31","close":9980.0},{"date":"2025-11-03","close":10570.0},{"date":"2025-11-04","close":10110.0},{"date":"2025-11-05","close":9500.0},{"date":"2025-11-06","close":8760.0},{"date":"2025-11-07","close":8600.0},{"date":"2025-11-10","close":8800.0},{"date":"2025-11-11","close":8600.0},{"date":"2025-11-12","close":8490.0},{"date":"2025-11-13","close":8480.0},{"date":"2025-11-14","close":8100.0},{"date":"2025-11-17","close":8030.0},{"date":"2025-11-18","close":7630.0},{"date":"2025-11-19","close":7640.0},{"date":"2025-11-20","close":7550.0},{"date":"2025-11-21","close":7180.0},{"date":"2025-11-24","close":7280.0},{"date":"2025-11-25","close":7270.0},{"date":"2025-11-26","close":7420.0},{"date":"2025-11-27","close":7660.0},{"date":"2025-11-28","close":8110.0},{"date":"2025-12-01","close":7850.0},{"date":"2025-12-02","close":7930.0},{"date":"2025-12-03","close":8210.0},{"date":"2025-12-04","close":8230.0},{"date":"2025-12-05","close":7900.0},{"date":"2025-12-08","close":8190.0},{"date":"2025-12-09","close":8050.0},{"date":"2025-12-10","close":8190.0},{"date":"2025-12-11","close":8090.0},{"date":"2025-12-12","close":8440.0},{"date":"2025-12-15","close":8390.0},{"date":"2025-12-16","close":7780.0},{"date":"2025-12-17","close":7450.0},{"date":"2025-12-18","close":7370.0},{"date":"2025-12-19","close":7380.0},{"date":"2025-12-22","close":7950.0},{"date":"2025-12-23","close":7940.0},{"date":"2025-12-24","close":7810.0},{"date":"2025-12-26","close":7530.0},{"date":"2025-12-29","close":8070.0},{"date":"2025-12-30","close":7740.0},{"date":"2026-01-02","close":7980.0},{"date":"2026-01-05","close":7900.0},{"date":"2026-01-06","close":7640.0},{"date":"2026-01-07","close":7550.0},{"date":"2026-01-08","close":7250.0},{"date":"2026-01-09","close":7170.0},{"date":"2026-01-12","close":7290.0},{"date":"2026-01-13","close":7630.0},{"date":"2026-01-14","close":7970.0},{"date":"2026-01-15","close":8360.0},{"date":"2026-01-16","close":8880.0},{"date":"2026-01-19","close":9590.0},{"date":"2026-01-20","close":9060.0},{"date":"2026-01-21","close":11770.0},{"date":"2026-01-22","close":13740.0},{"date":"2026-01-23","close":11660.0},{"date":"2026-01-26","close":11790.0},{"date":"2026-01-27","close":11080.0},{"date":"2026-01-28","close":11100.0},{"date":"2026-01-29","close":10840.0},{"date":"2026-01-30","close":10540.0},{"date":"2026-02-02","close":10110.0},{"date":"2026-02-03","close":10490.0},{"date":"2026-02-04","close":10350.0},{"date":"2026-02-05","close":9900.0},{"date":"2026-02-06","close":9480.0},{"date":"2026-02-09","close":9670.0},{"date":"2026-02-10","close":9930.0},{"date":"2026-02-11","close":9740.0},{"date":"2026-02-12","close":9520.0},{"date":"2026-02-13","close":9180.0},{"date":"2026-02-19","close":9230.0},{"date":"2026-02-20","close":9130.0},{"date":"2026-02-23","close":9050.0},{"date":"2026-02-24","close":9240.0},{"date":"2026-02-25","close":9360.0},{"date":"2026-02-26","close":9120.0},{"date":"2026-02-27","close":8800.0},{"date":"2026-03-03","close":8150.0},{"date":"2026-03-04","close":6860.0},{"date":"2026-03-05","close":7750.0},{"date":"2026-03-06","close":7740.0},{"date":"2026-03-09","close":7330.0},{"date":"2026-03-10","close":7750.0},{"date":"2026-03-11","close":7750.0},{"date":"2026-03-12","close":7560.0},{"date":"2026-03-13","close":7470.0},{"date":"2026-03-16","close":7450.0},{"date":"2026-03-17","close":7600.0},{"date":"2026-03-18","close":7790.0},{"date":"2026-03-19","close":7460.0},{"date":"2026-03-20","close":7470.0},{"date":"2026-03-23","close":6900.0},{"date":"2026-03-24","close":7120.0},{"date":"2026-03-25","close":7160.0},{"date":"2026-03-26","close":6860.0},{"date":"2026-03-27","close":6950.0},{"date":"2026-03-30","close":6620.0},{"date":"2026-03-31","close":6400.0},{"date":"2026-04-01","close":6950.0},{"date":"2026-04-02","close":6510.0},{"date":"2026-04-03","close":6590.0},{"date":"2026-04-06","close":6540.0},{"date":"2026-04-07","close":6460.0},{"date":"2026-04-08","close":6910.0},{"date":"2026-04-09","close":6700.0},{"date":"2026-04-10","close":6760.0},{"date":"2026-04-13","close":6610.0},{"date":"2026-04-14","close":6850.0},{"date":"2026-04-15","close":7030.0},{"date":"2026-04-16","close":7050.0},{"date":"2026-04-17","close":7130.0},{"date":"2026-04-20","close":7060.0},{"date":"2026-04-21","close":7110.0},{"date":"2026-04-22","close":7130.0},{"date":"2026-04-23","close":7100.0},{"date":"2026-04-24","close":7370.0},{"date":"2026-04-27","close":7500.0},{"date":"2026-04-28","close":7410.0},{"date":"2026-04-29","close":7300.0},{"date":"2026-04-30","close":7810.0},{"date":"2026-05-04","close":7700.0},{"date":"2026-05-06","close":7460.0},{"date":"2026-05-07","close":7260.0},{"date":"2026-05-08","close":7350.0},{"date":"2026-05-11","close":7260.0},{"date":"2026-05-12","close":6970.0},{"date":"2026-05-13","close":6940.0},{"date":"2026-05-14","close":6870.0},{"date":"2026-05-15","close":7160.0},{"date":"2026-05-18","close":6840.0},{"date":"2026-05-19","close":6250.0},{"date":"2026-05-20","close":5940.0},{"date":"2026-05-21","close":6520.0},{"date":"2026-05-22","close":6590.0},{"date":"2026-05-26","close":6480.0},{"date":"2026-05-27","close":5990.0},{"date":"2026-05-28","close":5780.0},{"date":"2026-05-29","close":5620.0},{"date":"2026-06-01","close":6160.0},{"date":"2026-06-02","close":6000.0},{"date":"2026-06-04","close":5850.0},{"date":"2026-06-05","close":5600.0},{"date":"2026-06-08","close":5060.0},{"date":"2026-06-09","close":5230.0},{"date":"2026-06-10","close":5040.0},{"date":"2026-06-11","close":5020.0},{"date":"2026-06-12","close":5380.0},{"date":"2026-06-15","close":5280.0},{"date":"2026-06-16","close":5170.0},{"date":"2026-06-17","close":5120.0},{"date":"2026-06-18","close":5000.0},{"date":"2026-06-19","close":4695.0},{"date":"2026-06-22","close":4480.0},{"date":"2026-06-23","close":4120.0},{"date":"2026-06-24","close":4145.0},{"date":"2026-06-25","close":4060.0},{"date":"2026-06-26","close":3855.0},{"date":"2026-06-29","close":4240.0},{"date":"2026-06-30","close":4190.0},{"date":"2026-07-01","close":4250.0},{"date":"2026-07-02","close":3940.0},{"date":"2026-07-03","close":4045.0},{"date":"2026-07-06","close":4000.0},{"date":"2026-07-07","close":3875.0},{"date":"2026-07-08","close":3620.0},{"date":"2026-07-09","close":3690.0},{"date":"2026-07-10","close":3975.0},{"date":"2026-07-13","close":3680.0},{"date":"2026-07-14","close":3585.0},{"date":"2026-07-15","close":3805.0},{"date":"2026-07-16","close":3615.0},{"date":"2026-07-20","close":3415.0},{"date":"2026-07-21","close":3840.0},{"date":"2026-07-22","close":3950.0},{"date":"2026-07-23","close":4035.0},{"date":"2026-07-24","close":3720.0},{"date":"2026-07-27","close":3850.0},{"date":"2026-07-28","close":3460.0},{"date":"2026-07-29","close":3320.0},{"date":"2026-07-30","close":3280.0},{"date":"2026-07-31","close":3690.0},{"date":"2026-08-03","close":3840.0},{"date":"2026-08-04","close":4045.0},{"date":"2026-08-05","close":4280.0},{"date":"2026-08-06","close":4335.0},{"date":"2026-08-07","close":4195.0},{"date":"2026-08-10","close":4340.0},{"date":"2026-08-11","close":4345.0},{"date":"2026-08-12","close":4400.0},{"date":"2026-08-13","close":4365.0},{"date":"2026-08-14","close":4460.0},{"date":"2026-08-18","close":4225.0},{"date":"2026-08-19","close":4100.0},{"date":"2026-08-20","close":4165.0},{"date":"2026-08-21","close":4040.0},{"date":"2026-08-24","close":4015.0},{"date":"2026-08-25","close":4130.0},{"date":"2026-08-26","close":4150.0},{"date":"2026-08-27","close":4165.0},{"date":"2026-08-28","close":4120.0},{"date":"2026-08-31","close":4145.0},{"date":"2026-09-01","close":4095.0},{"date":"2026-09-02","close":3980.0},{"date":"2026-09-03","close":3940.0},{"date":"2026-09-04","close":4155.0},{"date":"2026-09-07","close":4150.0},{"date":"2026-09-08","close":4150.0},{"date":"2026-09-09","close":4175.0},{"date":"2026-09-10","close":4220.0},{"date":"2026-09-11","close":4150.0},{"date":"2026-09-14","close":4060.0},{"date":"2026-09-15","close":4130.0},{"date":"2026-09-16","close":4035.0},{"date":"2026-09-17","close":4100.0},{"date":"2026-09-18","close":4170.0},{"date":"2026-09-21","close":4100.0},{"date":"2026-09-22","close":4045.0},{"date":"2026-09-23","close":4065.0},{"date":"2026-09-28","close":4060.0},{"date":"2026-09-29","close":4045.0},{"date":"2026-09-30","close":4000.0},{"date":"2026-10-01","close":4110.0},{"date":"2026-10-02","close":4210.0},{"date":"2026-10-06","close":4305.0},{"date":"2026-10-07","close":4130.0},{"date":"2026-10-08","close":4100.0},{"date":"2026-10-12","close":3795.0},{"date":"2026-10-13","close":3705.0},{"date":"2026-10-14","close":3770.0},{"date":"2026-10-15","close":3455.0},{"date":"2026-10-16","close":3680.0},{"date":"2026-10-19","close":3755.0},{"date":"2026-10-20","close":3670.0},{"date":"2026-10-21","close":3700.0},{"date":"2026-10-22","close":3545.0},{"date":"2026-10-23","close":3455.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11787.0,"foreign_net":11787.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":2935.0,"foreign_net":-2936.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":5837.0,"foreign_net":-5838.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":-9277.0,"foreign_net":9272.0,"institution_net":5.0},{"date":"2026-10-16","retail_net":-16470.0,"foreign_net":16747.0,"institution_net":-277.0},{"date":"2026-10-15","retail_net":7917.0,"foreign_net":-8201.0,"institution_net":284.0},{"date":"2026-10-14","retail_net":-2440.0,"foreign_net":2437.0,"institution_net":3.0},{"date":"2026-10-13","retail_net":9567.0,"foreign_net":-9571.0,"institution_net":4.0},{"date":"2026-10-12","retail_net":36652.0,"foreign_net":-35766.0,"institution_net":-886.0},{"date":"2026-10-08","retail_net":2595.0,"foreign_net":-2588.0,"institution_net":-7.0},{"date":"2026-10-07","retail_net":18670.0,"foreign_net":-19573.0,"institution_net":903.0},{"date":"2026-10-06","retail_net":-14202.0,"foreign_net":14200.0,"institution_net":2.0},{"date":"2026-10-02","retail_net":-29455.0,"foreign_net":29454.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":-45339.0,"foreign_net":45335.0,"institution_net":4.0},{"date":"2026-09-30","retail_net":-2.0,"foreign_net":2.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":15871.0,"foreign_net":-15872.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-8522.0,"foreign_net":8522.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-2014.0,"foreign_net":2012.0,"institution_net":2.0},{"date":"2026-09-22","retail_net":16023.0,"foreign_net":-16025.0,"institution_net":2.0},{"date":"2026-09-21","retail_net":5656.0,"foreign_net":-5657.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":-10218.0,"foreign_net":9744.0,"institution_net":474.0},{"date":"2026-09-17","retail_net":-13779.0,"foreign_net":13779.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-785.0,"foreign_net":785.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":4831.0,"foreign_net":-5486.0,"institution_net":655.0},{"date":"2026-09-14","retail_net":1340.0,"foreign_net":-1606.0,"institution_net":266.0},{"date":"2026-09-11","retail_net":-9581.0,"foreign_net":9581.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":9056.0,"foreign_net":-8870.0,"institution_net":-186.0},{"date":"2026-09-09","retail_net":-814.0,"foreign_net":813.0,"institution_net":1.0},{"date":"2026-09-08","retail_net":-10881.0,"foreign_net":10880.0,"institution_net":1.0},{"date":"2026-09-07","retail_net":21023.0,"foreign_net":-21021.0,"institution_net":-2.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-11787.0,"foreign_net":11787.0,"institution_net":0},"d3":{"retail_net":-3015.0,"foreign_net":3013.0,"institution_net":2.0},"d7":{"retail_net":-23285.0,"foreign_net":23268.0,"institution_net":17.0},"d14":{"retail_net":-44797.0,"foreign_net":44759.0,"institution_net":38.0},"d30":{"retail_net":-27593.0,"foreign_net":26340.0,"institution_net":1253.0}},"analysis":"최근 5일 외국인 순매수 2.90만, 기관 순매수 -270.00. 30일 누적: 외국인 2.63만, 기관 1253.00.","foreign_flow":29032.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-270.0},"insider_trades":[],"price_analysis":{"current":3465.0,"low_30d":3420.0,"support":3514.5,"high_30d":4365.0,"change_1d":-2.3,"change_7d":-7.3,"change_30d":-16.1,"resistance":4270.5,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.8,"per":234.16,"quarter":"2024-Q2"},{"pbr":5.26,"per":null,"quarter":"2024-Q3"},{"pbr":5.65,"per":null,"quarter":"2024-Q4"},{"pbr":5.06,"per":null,"quarter":"2025-Q1"},{"pbr":8.01,"per":null,"quarter":"2025-Q2"},{"pbr":9.62,"per":null,"quarter":"2025-Q3"},{"pbr":11.78,"per":null,"quarter":"2025-Q4"},{"pbr":10.09,"per":null,"quarter":"2026-Q1"},{"pbr":6.92,"per":null,"quarter":"2026-Q2"},{"pbr":2.56,"per":null,"quarter":"현재"}],"timeline":[{"close":4620.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3600.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3865.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3455.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5380.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6460.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7740.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4190.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.69,"pbr_5y_low":5.06,"per_5y_avg":234.16,"per_5y_low":234.16,"current_pbr":2.56,"current_per":null,"pbr_5y_high":11.78,"per_5y_high":234.16,"pbr_5y_median":6.92,"per_5y_median":234.16,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -20.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -65, PBR 2.58x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-4.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"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":18.88,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-30.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-26.05,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.8,"per":234.16,"close":4620.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.26,"per":null,"close":3600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.65,"per":null,"close":3865.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.06,"per":null,"close":3455.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.01,"per":null,"close":5380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.62,"per":null,"close":6460.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.78,"per":null,"close":7740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.09,"per":null,"close":6400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.92,"per":null,"close":4190.0,"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":"2.6배"},{"label":"ROE","value":"-4.8%"}],"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":-65.0,"pbr":null,"per":null,"roa":-0.04423673882564127,"roe":-0.047997273053465794,"revenue":2218118035.0,"market_cap":null,"net_income":-1318931080.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18884221235773865,"total_assets":29815287361.0,"total_equity":27479291970.0,"profit_margin":-0.5946171750954633,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1207454903.0,"operating_margin":-0.5443600764014346},{"eps":-51.01,"pbr":5.24,"per":null,"roa":-0.03366364973865245,"roe":-0.0360675559248464,"revenue":2800951380.0,"market_cap":156700000000.0,"net_income":-1037981680.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5998679695039905,"total_assets":30833902089.0,"total_equity":28778819451.0,"profit_margin":-0.3705818270933357,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1017130370.0,"operating_margin":-0.36313746010114606},{"eps":-33.13,"pbr":null,"per":null,"roa":-0.021128501778874487,"roe":-0.022619504172209134,"revenue":3704577885.0,"market_cap":null,"net_income":-674237711.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5710085004731923,"total_assets":31911288271.0,"total_equity":29807802411.0,"profit_margin":-0.18200122441210329,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-777231571.0,"operating_margin":-0.20980300458712045},{"eps":-1.46,"pbr":null,"per":null,"roa":-0.0009081359712549864,"roe":-0.0009771503587464928,"revenue":3025877499.0,"market_cap":null,"net_income":-29766174.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6633142160128142,"total_assets":32777221630.0,"total_equity":30462224911.0,"profit_margin":-0.009837203921783748,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-542567875.0,"operating_margin":-0.1793092665447657},{"eps":-23.8,"pbr":null,"per":null,"roa":-0.01474911862673709,"roe":-0.01589061310021802,"revenue":3482488467.0,"market_cap":null,"net_income":-484234077.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5920280223572668,"total_assets":32831390760.0,"total_equity":30472963752.0,"profit_margin":-0.1390482930779509,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-255259333.0,"operating_margin":-0.07329796937415098},{"eps":-8.05,"pbr":null,"per":null,"roa":-0.004942057982156059,"roe":-0.005294737047059214,"revenue":3149460436.0,"market_cap":null,"net_income":-163811510.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5927206646770526,"total_assets":33146416046.0,"total_equity":30938554369.0,"profit_margin":-0.052012563208461905,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-384231979.0,"operating_margin":-0.12199930331177528},{"eps":-2.07,"pbr":null,"per":null,"roa":-0.0012599987901299222,"roe":-0.0013554199650961359,"revenue":3798160730.0,"market_cap":null,"net_income":-42085292.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5984334786168989,"total_assets":33401057469.0,"total_equity":31049632648.0,"profit_margin":-0.01108043997916855,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-374352184.0,"operating_margin":-0.09856143818326508},{"eps":-2.07,"pbr":null,"per":null,"roa":-0.0012588572603993143,"roe":-0.0013587924464455005,"revenue":3066598884.0,"market_cap":null,"net_income":-42215489.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6198587346776064,"total_assets":33534770246.0,"total_equity":31068386574.0,"profit_margin":-0.013766224601547855,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-438491485.0,"operating_margin":-0.14298951430779952},{"eps":2.23,"pbr":null,"per":null,"roa":0.0013563321085126373,"roe":0.0014728432825775954,"revenue":3385088603.0,"market_cap":null,"net_income":45401101.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5922011108434198,"total_assets":33473439665.0,"total_equity":30825479898.0,"profit_margin":0.013412086454624479,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-294060006.0,"operating_margin":-0.0868692198305806},{"eps":-3.34,"pbr":null,"per":null,"roa":-0.002039157885178061,"roe":-0.0022075197045739107,"revenue":3244610280.0,"market_cap":null,"net_income":-67896762.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5468276972851113,"total_assets":33296471300.0,"total_equity":30757035536.0,"profit_margin":-0.020926014572079824,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-428612295.0,"operating_margin":-0.13209977717262242},{"eps":-6.93,"pbr":null,"per":null,"roa":-0.004235329793803731,"roe":-0.004544735628762029,"revenue":3334233954.0,"market_cap":null,"net_income":-140995139.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5803276232847097,"total_assets":33290238509.0,"total_equity":31023837362.0,"profit_margin":-0.042287116304736666,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-222854544.0,"operating_margin":-0.06683830441251634},{"eps":27.77,"pbr":null,"per":null,"roa":0.016876132497599106,"roe":0.018134289608758593,"revenue":3781180949.0,"market_cap":null,"net_income":565005564.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5776565603340555,"total_assets":33479564354.0,"total_equity":31156751998.0,"profit_margin":0.14942568779984616,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":316657267.0,"operating_margin":0.08374559992526821}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":19.73,"per":234.16,"date":"2024-06","close":4620.0,"source":"reported"},{"eps":19.73,"per":217.94,"date":"2024-07","close":4300.0,"source":"reported"},{"eps":19.73,"per":186.26,"date":"2024-08","close":3675.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":212.79,"std":19.89,"count":3,"current":186.26,"lower_1sd":192.89,"upper_1sd":232.68},"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":"로보로보","phase":"above-fold","symbol_resolved":true}