{"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":"2026-10-23T09:53:29.021619+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":58.2,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":84.6,"direction":"higher_better","percentile":87}],"summary":"매출 +58.2%","percentile":85},"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":39.8,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.0,"direction":"higher_better","percentile":54}],"summary":"RSI 40","percentile":41},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -30원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -30, PBR 0.99x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-4.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.5%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.85,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.46,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-10.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.14,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 2.5x","percentile":17}},"signals":[],"summary":"원익피앤이(217820)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 953.46억. 현재가 2,010원, 전일 대비 -2.0%, 30일 +2.0%. ROE -1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.02만, 기관 순매수 8534.00.","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":["외국인·기관 동반 순매수","전분기 대비 매출 58% 성장"],"portfolio":null,"technical":{"macd":-13.39562533170465,"grade":"D","trend":"하락","atr_14":178.21428571428572,"rsi_14":39.76377952755905,"sma_20":2285.5,"sma_60":2112.8166666666666,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-13.40)가 시그널선(21.30)을 하회합니다(데드크로스). SMA20 2286, SMA60 2113 — 혼조세입니다. 볼린저밴드 2062~2509 (현재 위치 -12%).","bb_lower":2061.6049352933387,"bb_upper":2509.3950647066613,"macd_signal":21.30017137688635},"change_pct":-2.44,"chart_data":[{"date":"2024-10-23","open":2870,"high":2960,"low":2835,"close":2910,"volume":59549,"rsi_14":26.49,"sma_20":3126.0,"sma_60":3267.17,"sma_120":3966.12},{"date":"2024-10-24","open":2910,"high":2910,"low":2835,"close":2840,"volume":50441,"rsi_14":25.81,"sma_20":3113.75,"sma_60":3250.83,"sma_120":3945.88},{"date":"2024-10-25","open":2845,"high":2970,"low":2815,"close":2815,"volume":65985,"rsi_14":26.49,"sma_20":3093.0,"sma_60":3235.5,"sma_120":3926.58},{"date":"2024-10-28","open":2815,"high":2905,"low":2815,"close":2890,"volume":52150,"rsi_14":25.5,"sma_20":3073.0,"sma_60":3221.5,"sma_120":3907.5},{"date":"2024-10-29","open":2865,"high":2890,"low":2810,"close":2865,"volume":39030,"rsi_14":25.5,"sma_20":3050.25,"sma_60":3208.08,"sma_120":3887.62},{"date":"2024-10-30","open":2865,"high":2910,"low":2830,"close":2850,"volume":62458,"rsi_14":27.74,"sma_20":3025.75,"sma_60":3193.42,"sma_120":3867.21},{"date":"2024-10-31","open":2885,"high":2930,"low":2775,"close":2855,"volume":50096,"rsi_14":31.71,"sma_20":3005.25,"sma_60":3179.92,"sma_120":3847.08},{"date":"2024-11-01","open":2805,"high":3325,"low":2800,"close":2975,"volume":832861,"rsi_14":42.86,"sma_20":2993.25,"sma_60":3168.42,"sma_120":3828.29},{"date":"2024-11-04","open":2950,"high":3010,"low":2910,"close":2995,"volume":110467,"rsi_14":49.63,"sma_20":2984.5,"sma_60":3155.83,"sma_120":3808.67},{"date":"2024-11-05","open":2965,"high":3065,"low":2965,"close":2990,"volume":88740,"rsi_14":50.38,"sma_20":2971.25,"sma_60":3144.83,"sma_120":3789.42},{"date":"2024-11-06","open":3040,"high":3040,"low":2890,"close":2895,"volume":66498,"rsi_14":37.5,"sma_20":2954.5,"sma_60":3142.33,"sma_120":3770.04},{"date":"2024-11-07","open":2895,"high":2955,"low":2780,"close":2875,"volume":55689,"rsi_14":40.48,"sma_20":2940.5,"sma_60":3135.92,"sma_120":3751.5},{"date":"2024-11-08","open":2920,"high":3010,"low":2880,"close":2905,"volume":43967,"rsi_14":44.53,"sma_20":2931.75,"sma_60":3130.17,"sma_120":3733.71},{"date":"2024-11-11","open":2905,"high":2920,"low":2755,"close":2765,"volume":151808,"rsi_14":41.91,"sma_20":2916.0,"sma_60":3122.83,"sma_120":3714.67},{"date":"2024-11-12","open":2765,"high":2815,"low":2535,"close":2590,"volume":223586,"rsi_14":30.49,"sma_20":2895.5,"sma_60":3110.83,"sma_120":3693.5},{"date":"2024-11-13","open":2670,"high":2670,"low":2475,"close":2490,"volume":129572,"rsi_14":29.41,"sma_20":2870.75,"sma_60":3095.42,"sma_120":3672.33},{"date":"2024-11-14","open":2490,"high":2545,"low":2390,"close":2440,"volume":97440,"rsi_14":28.57,"sma_20":2839.5,"sma_60":3078.33,"sma_120":3651.42},{"date":"2024-11-15","open":2400,"high":2475,"low":2305,"close":2380,"volume":192757,"rsi_14":20.35,"sma_20":2808.75,"sma_60":3060.25,"sma_120":3629.42},{"date":"2024-11-18","open":2380,"high":2460,"low":2330,"close":2385,"volume":84738,"rsi_14":21.43,"sma_20":2779.25,"sma_60":3043.33,"sma_120":3608.12},{"date":"2024-11-19","open":2385,"high":2430,"low":2370,"close":2395,"volume":72416,"rsi_14":22.75,"sma_20":2755.25,"sma_60":3027.42,"sma_120":3586.75},{"date":"2024-11-20","open":2395,"high":2515,"low":2345,"close":2435,"volume":73912,"rsi_14":25.86,"sma_20":2731.5,"sma_60":3010.75,"sma_120":3565.92},{"date":"2024-11-21","open":2415,"high":2515,"low":2375,"close":2405,"volume":83815,"rsi_14":13.46,"sma_20":2709.75,"sma_60":2991.42,"sma_120":3544.96},{"date":"2024-11-22","open":2405,"high":2500,"low":2325,"close":2495,"volume":125985,"rsi_14":20.59,"sma_20":2693.75,"sma_60":2974.92,"sma_120":3525.08},{"date":"2024-11-25","open":2530,"high":2620,"low":2500,"close":2565,"volume":77989,"rsi_14":26.78,"sma_20":2677.5,"sma_60":2961.17,"sma_120":3506.42},{"date":"2024-11-26","open":2570,"high":2690,"low":2555,"close":2660,"volume":159989,"rsi_14":37.16,"sma_20":2667.25,"sma_60":2949.92,"sma_120":3489.46},{"date":"2024-11-27","open":2655,"high":2655,"low":2550,"close":2590,"volume":67540,"rsi_14":35.23,"sma_20":2654.25,"sma_60":2937.5,"sma_120":3471.5},{"date":"2024-11-28","open":2565,"high":2585,"low":2530,"close":2580,"volume":40720,"rsi_14":32.8,"sma_20":2640.5,"sma_60":2926.08,"sma_120":3453.33},{"date":"2024-11-29","open":2580,"high":2590,"low":2410,"close":2425,"volume":73416,"rsi_14":32.29,"sma_20":2613.0,"sma_60":2912.67,"sma_120":3434.29},{"date":"2024-12-02","open":2465,"high":2500,"low":2320,"close":2405,"volume":88365,"rsi_14":38.51,"sma_20":2583.5,"sma_60":2897.83,"sma_120":3414.96},{"date":"2024-12-03","open":2290,"high":2500,"low":2290,"close":2470,"volume":103857,"rsi_14":48.7,"sma_20":2557.5,"sma_60":2883.83,"sma_120":3395.21},{"date":"2024-12-04","open":2370,"high":2445,"low":2280,"close":2365,"volume":113424,"rsi_14":45.45,"sma_20":2531.0,"sma_60":2869.08,"sma_120":3374.62},{"date":"2024-12-05","open":2345,"high":2380,"low":2280,"close":2290,"volume":99217,"rsi_14":44.64,"sma_20":2501.75,"sma_60":2856.08,"sma_120":3351.88},{"date":"2024-12-06","open":2320,"high":2320,"low":2175,"close":2235,"volume":143570,"rsi_14":41.57,"sma_20":2468.25,"sma_60":2842.58,"sma_120":3327.83},{"date":"2024-12-09","open":2295,"high":2300,"low":2050,"close":2070,"volume":249324,"rsi_14":34.45,"sma_20":2433.5,"sma_60":2828.0,"sma_120":3302.67},{"date":"2024-12-10","open":2030,"high":2220,"low":2030,"close":2215,"volume":113013,"rsi_14":40.43,"sma_20":2414.75,"sma_60":2815.17,"sma_120":3280.92},{"date":"2024-12-11","open":2215,"high":2350,"low":2210,"close":2335,"volume":159429,"rsi_14":47.18,"sma_20":2407.0,"sma_60":2805.92,"sma_120":3261.08},{"date":"2024-12-12","open":2315,"high":2420,"low":2300,"close":2335,"volume":126144,"rsi_14":43.04,"sma_20":2401.75,"sma_60":2796.25,"sma_120":3242.79},{"date":"2024-12-13","open":2290,"high":2445,"low":2290,"close":2435,"volume":123475,"rsi_14":44.49,"sma_20":2404.5,"sma_60":2786.08,"sma_120":3225.25},{"date":"2024-12-16","open":2425,"high":2520,"low":2425,"close":2500,"volume":64400,"rsi_14":43.04,"sma_20":2410.25,"sma_60":2777.5,"sma_120":3208.25},{"date":"2024-12-17","open":2500,"high":2530,"low":2420,"close":2490,"volume":77077,"rsi_14":45.41,"sma_20":2415.0,"sma_60":2768.0,"sma_120":3191.5},{"date":"2024-12-18","open":2465,"high":2490,"low":2415,"close":2455,"volume":63638,"rsi_14":44.39,"sma_20":2416.0,"sma_60":2757.83,"sma_120":3175.79},{"date":"2024-12-19","open":2400,"high":2450,"low":2355,"close":2360,"volume":80433,"rsi_14":46.92,"sma_20":2413.75,"sma_60":2745.75,"sma_120":3158.62},{"date":"2024-12-20","open":2420,"high":2420,"low":2250,"close":2290,"volume":100297,"rsi_14":44.8,"sma_20":2403.5,"sma_60":2730.08,"sma_120":3141.12},{"date":"2024-12-23","open":2290,"high":2370,"low":2260,"close":2300,"volume":42344,"rsi_14":41.9,"sma_20":2390.25,"sma_60":2713.58,"sma_120":3124.83},{"date":"2024-12-24","open":2300,"high":2345,"low":2245,"close":2250,"volume":52760,"rsi_14":44.22,"sma_20":2369.75,"sma_60":2695.75,"sma_120":3107.75},{"date":"2024-12-26","open":2250,"high":2460,"low":2150,"close":2370,"volume":253785,"rsi_14":53.85,"sma_20":2358.75,"sma_60":2679.58,"sma_120":3091.17},{"date":"2024-12-27","open":2355,"high":2355,"low":2220,"close":2235,"volume":79307,"rsi_14":50.0,"sma_20":2341.5,"sma_60":2662.42,"sma_120":3075.17},{"date":"2024-12-30","open":2220,"high":2265,"low":2195,"close":2235,"volume":46987,"rsi_14":58.64,"sma_20":2332.0,"sma_60":2646.08,"sma_120":3059.42},{"date":"2025-01-02","open":2300,"high":2350,"low":2230,"close":2320,"volume":118206,"rsi_14":55.87,"sma_20":2327.75,"sma_60":2631.92,"sma_120":3044.46},{"date":"2025-01-03","open":2320,"high":2410,"low":2320,"close":2410,"volume":83997,"rsi_14":54.34,"sma_20":2324.75,"sma_60":2617.83,"sma_120":3030.75},{"date":"2025-01-06","open":2395,"high":2475,"low":2380,"close":2475,"volume":130660,"rsi_14":57.53,"sma_20":2330.25,"sma_60":2605.25,"sma_120":3016.17},{"date":"2025-01-07","open":2475,"high":2510,"low":2440,"close":2445,"volume":87309,"rsi_14":50.58,"sma_20":2338.0,"sma_60":2593.42,"sma_120":3001.79},{"date":"2025-01-08","open":2420,"high":2480,"low":2410,"close":2450,"volume":56137,"rsi_14":46.88,"sma_20":2348.75,"sma_60":2582.92,"sma_120":2987.96},{"date":"2025-01-09","open":2450,"high":2480,"low":2360,"close":2400,"volume":70900,"rsi_14":44.64,"sma_20":2365.25,"sma_60":2571.58,"sma_120":2974.54},{"date":"2025-01-10","open":2380,"high":2440,"low":2370,"close":2400,"volume":47740,"rsi_14":46.58,"sma_20":2374.5,"sma_60":2561.58,"sma_120":2961.25},{"date":"2025-01-13","open":2400,"high":2435,"low":2380,"close":2415,"volume":58306,"rsi_14":53.79,"sma_20":2378.5,"sma_60":2552.08,"sma_120":2947.62},{"date":"2025-01-14","open":2470,"high":2470,"low":2380,"close":2430,"volume":49921,"rsi_14":60.45,"sma_20":2383.25,"sma_60":2541.5,"sma_120":2934.71},{"date":"2025-01-15","open":2400,"high":2510,"low":2400,"close":2430,"volume":60186,"rsi_14":59.85,"sma_20":2383.0,"sma_60":2532.08,"sma_120":2922.5},{"date":"2025-01-16","open":2430,"high":2470,"low":2400,"close":2435,"volume":61126,"rsi_14":65.04,"sma_20":2379.75,"sma_60":2523.08,"sma_120":2910.67},{"date":"2025-01-17","open":2415,"high":2450,"low":2400,"close":2440,"volume":44401,"rsi_14":57.0,"sma_20":2377.25,"sma_60":2515.83,"sma_120":2898.54},{"date":"2025-01-20","open":2480,"high":2585,"low":2420,"close":2560,"volume":175721,"rsi_14":83.51,"sma_20":2382.5,"sma_60":2510.0,"sma_120":2888.58},{"date":"2025-01-21","open":2560,"high":2600,"low":2410,"close":2415,"volume":125805,"rsi_14":64.29,"sma_20":2385.25,"sma_60":2502.92,"sma_120":2876.88},{"date":"2025-01-22","open":2415,"high":2445,"low":2395,"close":2420,"volume":47501,"rsi_14":59.09,"sma_20":2391.75,"sma_60":2496.33,"sma_120":2865.92},{"date":"2025-01-23","open":2420,"high":2465,"low":2285,"close":2290,"volume":122663,"rsi_14":39.83,"sma_20":2391.25,"sma_60":2486.33,"sma_120":2853.92},{"date":"2025-01-24","open":2345,"high":2345,"low":2250,"close":2290,"volume":42055,"rsi_14":32.38,"sma_20":2393.25,"sma_60":2476.75,"sma_120":2842.42},{"date":"2025-01-31","open":2270,"high":2345,"low":2255,"close":2255,"volume":76231,"rsi_14":32.08,"sma_20":2387.5,"sma_60":2466.83,"sma_120":2830.12},{"date":"2025-02-03","open":2260,"high":2260,"low":2120,"close":2135,"volume":88046,"rsi_14":25.58,"sma_20":2382.5,"sma_60":2454.83,"sma_120":2817.38},{"date":"2025-02-04","open":2135,"high":2215,"low":2125,"close":2160,"volume":80970,"rsi_14":30.65,"sma_20":2378.75,"sma_60":2441.25,"sma_120":2804.83},{"date":"2025-02-05","open":2150,"high":2235,"low":2150,"close":2190,"volume":67266,"rsi_14":33.85,"sma_20":2372.25,"sma_60":2427.83,"sma_120":2791.83},{"date":"2025-02-06","open":2190,"high":2245,"low":2180,"close":2210,"volume":43123,"rsi_14":34.35,"sma_20":2362.25,"sma_60":2414.83,"sma_120":2779.83},{"date":"2025-02-07","open":2200,"high":2230,"low":2170,"close":2185,"volume":60239,"rsi_14":31.58,"sma_20":2347.75,"sma_60":2403.0,"sma_120":2772.67},{"date":"2025-02-10","open":2185,"high":2205,"low":2115,"close":2185,"volume":113270,"rsi_14":31.58,"sma_20":2334.75,"sma_60":2391.5,"sma_120":2763.71},{"date":"2025-02-11","open":2225,"high":2225,"low":2155,"close":2175,"volume":67271,"rsi_14":30.6,"sma_20":2321.0,"sma_60":2379.33,"sma_120":2754.75},{"date":"2025-02-12","open":2200,"high":2200,"low":2115,"close":2120,"volume":63167,"rsi_14":27.78,"sma_20":2307.0,"sma_60":2368.58,"sma_120":2745.71},{"date":"2025-02-13","open":2150,"high":2560,"low":2140,"close":2415,"volume":824413,"rsi_14":41.9,"sma_20":2307.75,"sma_60":2365.67,"sma_120":2738.25},{"date":"2025-02-14","open":2390,"high":2440,"low":2320,"close":2375,"volume":106513,"rsi_14":47.47,"sma_20":2305.75,"sma_60":2363.75,"sma_120":2729.58},{"date":"2025-02-17","open":2375,"high":2650,"low":2345,"close":2470,"volume":872243,"rsi_14":52.84,"sma_20":2307.75,"sma_60":2364.25,"sma_120":2721.29},{"date":"2025-02-18","open":2505,"high":2560,"low":2400,"close":2400,"volume":137907,"rsi_14":56.71,"sma_20":2306.25,"sma_60":2364.58,"sma_120":2712.42},{"date":"2025-02-19","open":2440,"high":2635,"low":2420,"close":2600,"volume":376684,"rsi_14":65.2,"sma_20":2314.5,"sma_60":2368.17,"sma_120":2705.75},{"date":"2025-02-20","open":2670,"high":2775,"low":2565,"close":2665,"volume":492121,"rsi_14":69.52,"sma_20":2325.75,"sma_60":2372.67,"sma_120":2700.04},{"date":"2025-02-21","open":2630,"high":3350,"low":2560,"close":3000,"volume":4398545,"rsi_14":84.19,"sma_20":2347.75,"sma_60":2382.08,"sma_120":2696.42},{"date":"2025-02-24","open":2870,"high":2970,"low":2750,"close":2805,"volume":675720,"rsi_14":72.47,"sma_20":2367.25,"sma_60":2388.75,"sma_120":2690.08},{"date":"2025-02-25","open":2820,"high":2850,"low":2710,"close":2720,"volume":192063,"rsi_14":67.79,"sma_20":2382.25,"sma_60":2392.5,"sma_120":2683.71},{"date":"2025-02-26","open":2760,"high":2810,"low":2640,"close":2810,"volume":156438,"rsi_14":69.23,"sma_20":2408.25,"sma_60":2396.58,"sma_120":2678.88},{"date":"2025-02-27","open":2810,"high":2850,"low":2685,"close":2705,"volume":160524,"rsi_14":65.85,"sma_20":2429.0,"sma_60":2397.33,"sma_120":2673.62},{"date":"2025-02-28","open":2705,"high":2705,"low":2580,"close":2580,"volume":129711,"rsi_14":61.19,"sma_20":2445.25,"sma_60":2397.17,"sma_120":2667.33},{"date":"2025-03-04","open":2550,"high":2590,"low":2455,"close":2565,"volume":72865,"rsi_14":61.02,"sma_20":2466.75,"sma_60":2396.92,"sma_120":2661.5},{"date":"2025-03-05","open":2540,"high":2650,"low":2505,"close":2595,"volume":88125,"rsi_14":63.61,"sma_20":2488.5,"sma_60":2399.75,"sma_120":2656.21},{"date":"2025-03-06","open":2595,"high":2620,"low":2480,"close":2495,"volume":123863,"rsi_14":52.58,"sma_20":2503.75,"sma_60":2401.25,"sma_120":2649.54},{"date":"2025-03-07","open":2625,"high":2625,"low":2450,"close":2470,"volume":58774,"rsi_14":53.09,"sma_20":2516.75,"sma_60":2401.25,"sma_120":2642.54},{"date":"2025-03-10","open":2460,"high":2490,"low":2400,"close":2475,"volume":57283,"rsi_14":50.17,"sma_20":2531.25,"sma_60":2403.08,"sma_120":2636.08},{"date":"2025-03-11","open":2335,"high":2500,"low":2325,"close":2465,"volume":156778,"rsi_14":52.35,"sma_20":2545.25,"sma_60":2406.0,"sma_120":2631.04},{"date":"2025-03-12","open":2445,"high":2490,"low":2380,"close":2410,"volume":124779,"rsi_14":42.34,"sma_20":2557.0,"sma_60":2408.92,"sma_120":2625.75},{"date":"2025-03-13","open":2410,"high":2435,"low":2330,"close":2355,"volume":106286,"rsi_14":37.4,"sma_20":2568.75,"sma_60":2413.67,"sma_120":2620.83},{"date":"2025-03-14","open":2335,"high":2400,"low":2320,"close":2375,"volume":90586,"rsi_14":15.85,"sma_20":2566.75,"sma_60":2416.33,"sma_120":2615.75},{"date":"2025-03-17","open":2375,"high":2415,"low":2340,"close":2400,"volume":35577,"rsi_14":22.82,"sma_20":2568.0,"sma_60":2417.42,"sma_120":2611.67},{"date":"2025-03-18","open":2430,"high":2430,"low":2210,"close":2210,"volume":287685,"rsi_14":20.0,"sma_20":2555.0,"sma_60":2415.33,"sma_120":2605.79},{"date":"2025-03-19","open":2190,"high":2300,"low":2175,"close":2255,"volume":117693,"rsi_14":15.53,"sma_20":2547.75,"sma_60":2412.33,"sma_120":2599.21},{"date":"2025-03-20","open":2290,"high":2295,"low":2210,"close":2220,"volume":45276,"rsi_14":17.01,"sma_20":2528.75,"sma_60":2407.67,"sma_120":2592.58},{"date":"2025-03-21","open":2200,"high":2250,"low":2175,"close":2230,"volume":69451,"rsi_14":21.77,"sma_20":2507.0,"sma_60":2403.33,"sma_120":2585.67},{"date":"2025-03-24","open":2230,"high":2250,"low":2185,"close":2220,"volume":30372,"rsi_14":21.95,"sma_20":2468.0,"sma_60":2399.42,"sma_120":2578.62},{"date":"2025-03-25","open":2220,"high":2250,"low":2130,"close":2155,"volume":102559,"rsi_14":16.15,"sma_20":2435.5,"sma_60":2396.0,"sma_120":2570.88},{"date":"2025-03-26","open":2150,"high":2230,"low":2130,"close":2215,"volume":61929,"rsi_14":27.05,"sma_20":2410.25,"sma_60":2394.75,"sma_120":2562.42},{"date":"2025-03-27","open":2215,"high":2230,"low":2170,"close":2170,"volume":40364,"rsi_14":26.19,"sma_20":2378.25,"sma_60":2392.58,"sma_120":2553.08},{"date":"2025-03-28","open":2190,"high":2195,"low":2090,"close":2110,"volume":77992,"rsi_14":23.36,"sma_20":2348.5,"sma_60":2390.25,"sma_120":2543.0},{"date":"2025-03-31","open":2080,"high":2100,"low":2030,"close":2040,"volume":61805,"rsi_14":21.48,"sma_20":2321.5,"sma_60":2384.75,"sma_120":2532.17},{"date":"2025-04-01","open":2040,"high":2125,"low":2040,"close":2105,"volume":39609,"rsi_14":29.8,"sma_20":2298.5,"sma_60":2382.58,"sma_120":2522.5},{"date":"2025-04-02","open":2095,"high":2110,"low":2040,"close":2075,"volume":40208,"rsi_14":30.82,"sma_20":2272.5,"sma_60":2379.92,"sma_120":2513.0},{"date":"2025-04-03","open":2060,"high":2060,"low":1999,"close":2030,"volume":66237,"rsi_14":27.15,"sma_20":2249.25,"sma_60":2375.08,"sma_120":2503.5},{"date":"2025-04-04","open":2025,"high":2080,"low":1971,"close":2060,"volume":97058,"rsi_14":27.63,"sma_20":2228.75,"sma_60":2369.25,"sma_120":2493.54},{"date":"2025-04-07","open":2040,"high":2040,"low":1935,"close":1935,"volume":145094,"rsi_14":30.22,"sma_20":2201.75,"sma_60":2360.25,"sma_120":2482.75},{"date":"2025-04-08","open":1930,"high":1970,"low":1904,"close":1906,"volume":196590,"rsi_14":24.3,"sma_20":2173.8,"sma_60":2351.27,"sma_120":2472.34},{"date":"2025-04-09","open":1906,"high":1912,"low":1757,"close":1822,"volume":112997,"rsi_14":22.66,"sma_20":2144.4,"sma_60":2340.8,"sma_120":2461.86},{"date":"2025-04-10","open":1892,"high":2120,"low":1890,"close":2030,"volume":305433,"rsi_14":39.2,"sma_20":2128.15,"sma_60":2334.63,"sma_120":2453.11},{"date":"2025-04-11","open":2000,"high":2070,"low":1980,"close":2060,"volume":46678,"rsi_14":41.54,"sma_20":2112.4,"sma_60":2328.97,"sma_120":2445.28},{"date":"2025-04-14","open":2060,"high":2155,"low":2055,"close":2155,"volume":80126,"rsi_14":50.0,"sma_20":2100.15,"sma_60":2324.63,"sma_120":2438.36},{"date":"2025-04-15","open":2170,"high":2200,"low":2115,"close":2185,"volume":52912,"rsi_14":48.41,"sma_20":2098.9,"sma_60":2320.55,"sma_120":2431.03},{"date":"2025-04-16","open":2195,"high":2225,"low":2100,"close":2120,"volume":62208,"rsi_14":47.41,"sma_20":2092.15,"sma_60":2315.38,"sma_120":2423.73},{"date":"2025-04-17","open":2100,"high":2160,"low":2095,"close":2145,"volume":24617,"rsi_14":51.88,"sma_20":2088.4,"sma_60":2310.55,"sma_120":2416.82},{"date":"2025-04-18","open":2180,"high":2180,"low":2085,"close":2165,"volume":59969,"rsi_14":57.09,"sma_20":2085.15,"sma_60":2305.97,"sma_120":2410.9},{"date":"2025-04-21","open":2165,"high":2200,"low":2140,"close":2190,"volume":33757,"rsi_14":55.05,"sma_20":2083.65,"sma_60":2299.8,"sma_120":2404.9},{"date":"2025-04-22","open":2170,"high":2225,"low":2155,"close":2180,"volume":34126,"rsi_14":56.39,"sma_20":2084.9,"sma_60":2295.88,"sma_120":2399.4},{"date":"2025-04-23","open":2220,"high":2220,"low":2180,"close":2210,"volume":42991,"rsi_14":61.17,"sma_20":2084.65,"sma_60":2292.38,"sma_120":2394.36},{"date":"2025-04-24","open":2225,"high":2230,"low":2165,"close":2190,"volume":27014,"rsi_14":58.17,"sma_20":2085.65,"sma_60":2290.72,"sma_120":2388.53},{"date":"2025-04-25","open":2190,"high":2257,"low":2190,"close":2235,"volume":58751,"rsi_14":70.95,"sma_20":2091.9,"sma_60":2289.8,"sma_120":2383.28},{"date":"2025-04-28","open":2260,"high":2260,"low":2205,"close":2220,"volume":29977,"rsi_14":72.36,"sma_20":2100.9,"sma_60":2289.22,"sma_120":2378.03},{"date":"2025-04-29","open":2220,"high":2230,"low":2150,"close":2200,"volume":39061,"rsi_14":79.62,"sma_20":2105.65,"sma_60":2290.3,"sma_120":2372.57},{"date":"2025-04-30","open":2185,"high":2185,"low":2120,"close":2130,"volume":36605,"rsi_14":60.0,"sma_20":2108.4,"sma_60":2289.8,"sma_120":2365.53},{"date":"2025-05-02","open":2130,"high":2195,"low":2125,"close":2135,"volume":38907,"rsi_14":57.89,"sma_20":2113.65,"sma_60":2288.88,"sma_120":2358.36},{"date":"2025-05-07","open":2135,"high":2345,"low":2130,"close":2175,"volume":311713,"rsi_14":52.38,"sma_20":2119.4,"sma_60":2288.3,"sma_120":2351.57},{"date":"2025-05-08","open":2195,"high":2250,"low":2150,"close":2170,"volume":51253,"rsi_14":48.1,"sma_20":2131.15,"sma_60":2288.05,"sma_120":2345.53},{"date":"2025-05-09","open":2180,"high":2180,"low":2095,"close":2110,"volume":63027,"rsi_14":48.72,"sma_20":2141.35,"sma_60":2286.8,"sma_120":2339.15},{"date":"2025-05-12","open":2120,"high":2170,"low":2120,"close":2170,"volume":65520,"rsi_14":52.94,"sma_20":2158.75,"sma_60":2286.72,"sma_120":2333.03},{"date":"2025-05-13","open":2200,"high":2200,"low":2155,"close":2170,"volume":48734,"rsi_14":50.62,"sma_20":2165.75,"sma_60":2287.55,"sma_120":2328.07},{"date":"2025-05-14","open":2145,"high":2190,"low":2135,"close":2185,"volume":63241,"rsi_14":49.37,"sma_20":2172.0,"sma_60":2283.72,"sma_120":2324.69},{"date":"2025-05-15","open":2220,"high":2625,"low":2150,"close":2375,"volume":1400518,"rsi_14":66.96,"sma_20":2183.0,"sma_60":2283.72,"sma_120":2323.73},{"date":"2025-05-16","open":2405,"high":2690,"low":2350,"close":2615,"volume":1100591,"rsi_14":75.8,"sma_20":2204.5,"sma_60":2286.13,"sma_120":2325.19},{"date":"2025-05-19","open":2615,"high":2765,"low":2500,"close":2620,"volume":557970,"rsi_14":77.92,"sma_20":2229.5,"sma_60":2289.8,"sma_120":2327.19},{"date":"2025-05-20","open":2680,"high":2815,"low":2630,"close":2720,"volume":431099,"rsi_14":79.39,"sma_20":2258.25,"sma_60":2291.8,"sma_120":2329.98},{"date":"2025-05-21","open":2720,"high":2770,"low":2640,"close":2665,"volume":218589,"rsi_14":75.72,"sma_20":2283.25,"sma_60":2291.8,"sma_120":2332.23},{"date":"2025-05-22","open":2665,"high":3050,"low":2640,"close":2855,"volume":1301514,"rsi_14":81.64,"sma_20":2316.5,"sma_60":2289.38,"sma_120":2335.73},{"date":"2025-05-23","open":2800,"high":2800,"low":2545,"close":2650,"volume":372244,"rsi_14":72.22,"sma_20":2340.0,"sma_60":2286.8,"sma_120":2337.78},{"date":"2025-05-26","open":2645,"high":2725,"low":2590,"close":2645,"volume":154172,"rsi_14":71.79,"sma_20":2361.75,"sma_60":2285.55,"sma_120":2339.03},{"date":"2025-05-27","open":2640,"high":2685,"low":2550,"close":2665,"volume":158727,"rsi_14":71.3,"sma_20":2385.5,"sma_60":2283.13,"sma_120":2339.86},{"date":"2025-05-28","open":2665,"high":2930,"low":2660,"close":2790,"volume":374467,"rsi_14":74.41,"sma_20":2413.25,"sma_60":2284.55,"sma_120":2340.94},{"date":"2025-05-29","open":2790,"high":2820,"low":2735,"close":2735,"volume":149753,"rsi_14":74.7,"sma_20":2439.0,"sma_60":2287.13,"sma_120":2342.15},{"date":"2025-05-30","open":2770,"high":2850,"low":2750,"close":2780,"volume":125664,"rsi_14":74.4,"sma_20":2468.0,"sma_60":2290.72,"sma_120":2343.82},{"date":"2025-06-02","open":2835,"high":2835,"low":2690,"close":2700,"volume":116737,"rsi_14":69.92,"sma_20":2496.5,"sma_60":2292.47,"sma_120":2346.11},{"date":"2025-06-04","open":2700,"high":2825,"low":2680,"close":2730,"volume":110308,"rsi_14":70.26,"sma_20":2526.25,"sma_60":2296.38,"sma_120":2348.82},{"date":"2025-06-05","open":2730,"high":2745,"low":2645,"close":2680,"volume":123872,"rsi_14":62.66,"sma_20":2551.5,"sma_60":2299.88,"sma_120":2350.57},{"date":"2025-06-09","open":2680,"high":2705,"low":2635,"close":2675,"volume":144962,"rsi_14":53.09,"sma_20":2576.75,"sma_60":2303.22,"sma_120":2353.15},{"date":"2025-06-10","open":2680,"high":2700,"low":2595,"close":2650,"volume":135830,"rsi_14":51.52,"sma_20":2603.75,"sma_60":2306.3,"sma_120":2356.15},{"date":"2025-06-11","open":2650,"high":2740,"low":2635,"close":2715,"volume":98736,"rsi_14":49.74,"sma_20":2631.0,"sma_60":2311.38,"sma_120":2360.15},{"date":"2025-06-12","open":2730,"high":2740,"low":2605,"close":2620,"volume":337247,"rsi_14":47.74,"sma_20":2653.5,"sma_60":2315.8,"sma_120":2364.73},{"date":"2025-06-13","open":2640,"high":2945,"low":2635,"close":2820,"volume":1096274,"rsi_14":48.26,"sma_20":2685.25,"sma_60":2323.22,"sma_120":2369.78},{"date":"2025-06-16","open":2820,"high":2830,"low":2695,"close":2775,"volume":277885,"rsi_14":57.4,"sma_20":2705.25,"sma_60":2329.47,"sma_120":2373.44},{"date":"2025-06-17","open":2750,"high":2845,"low":2650,"close":2690,"volume":217714,"rsi_14":52.43,"sma_20":2709.0,"sma_60":2337.47,"sma_120":2376.4},{"date":"2025-06-18","open":2700,"high":2750,"low":2655,"close":2710,"volume":146417,"rsi_14":52.43,"sma_20":2713.5,"sma_60":2345.05,"sma_120":2378.69},{"date":"2025-06-19","open":2715,"high":2780,"low":2695,"close":2715,"volume":87256,"rsi_14":45.34,"sma_20":2713.25,"sma_60":2353.3,"sma_120":2380.48},{"date":"2025-06-20","open":2715,"high":3185,"low":2690,"close":2925,"volume":2315648,"rsi_14":59.9,"sma_20":2726.25,"sma_60":2364.88,"sma_120":2384.11},{"date":"2025-06-23","open":3040,"high":3440,"low":3010,"close":3410,"volume":3320803,"rsi_14":72.5,"sma_20":2754.0,"sma_60":2384.72,"sma_120":2392.07},{"date":"2025-06-24","open":3370,"high":3485,"low":3275,"close":3440,"volume":858784,"rsi_14":77.41,"sma_20":2793.5,"sma_60":2406.13,"sma_120":2401.07},{"date":"2025-06-25","open":3495,"high":3735,"low":3405,"close":3445,"volume":784946,"rsi_14":76.98,"sma_20":2833.5,"sma_60":2426.63,"sma_120":2410.69},{"date":"2025-06-26","open":3590,"high":3800,"low":3480,"close":3625,"volume":1193469,"rsi_14":82.47,"sma_20":2881.5,"sma_60":2450.88,"sma_120":2421.73},{"date":"2025-06-27","open":3645,"high":3645,"low":3355,"close":3410,"volume":497584,"rsi_14":72.07,"sma_20":2912.5,"sma_60":2472.55,"sma_120":2431.4},{"date":"2025-06-30","open":3320,"high":3495,"low":3320,"close":3375,"volume":403693,"rsi_14":71.64,"sma_20":2944.5,"sma_60":2494.8,"sma_120":2439.78},{"date":"2025-07-01","open":3350,"high":3550,"low":3320,"close":3510,"volume":531412,"rsi_14":72.78,"sma_20":2981.0,"sma_60":2518.22,"sma_120":2450.4},{"date":"2025-07-02","open":3560,"high":3560,"low":3335,"close":3385,"volume":375401,"rsi_14":71.55,"sma_20":3015.25,"sma_60":2540.05,"sma_120":2459.98},{"date":"2025-07-03","open":3420,"high":3490,"low":3345,"close":3345,"volume":200862,"rsi_14":66.25,"sma_20":3046.0,"sma_60":2561.97,"sma_120":2468.53},{"date":"2025-07-04","open":3340,"high":3340,"low":3100,"close":3120,"volume":502142,"rsi_14":59.61,"sma_20":3068.0,"sma_60":2579.63,"sma_120":2474.44},{"date":"2025-07-07","open":3100,"high":3230,"low":3000,"close":3180,"volume":210841,"rsi_14":63.84,"sma_20":3093.25,"sma_60":2600.38,"sma_120":2480.32},{"date":"2025-07-08","open":3180,"high":3200,"low":3080,"close":3105,"volume":181794,"rsi_14":60.82,"sma_20":3116.0,"sma_60":2620.37,"sma_120":2485.82},{"date":"2025-07-09","open":3080,"high":3165,"low":3070,"close":3090,"volume":116233,"rsi_14":60.22,"sma_20":3134.75,"sma_60":2641.5,"sma_120":2491.15},{"date":"2025-07-10","open":3120,"high":3120,"low":3040,"close":3090,"volume":158603,"rsi_14":55.08,"sma_20":3158.25,"sma_60":2659.17,"sma_120":2496.9},{"date":"2025-07-11","open":3110,"high":3170,"low":3055,"close":3075,"volume":197983,"rsi_14":35.5,"sma_20":3171.0,"sma_60":2676.08,"sma_120":2502.53},{"date":"2025-07-14","open":3075,"high":3170,"low":3010,"close":3160,"volume":213172,"rsi_14":38.43,"sma_20":3190.25,"sma_60":2692.83,"sma_120":2508.73},{"date":"2025-07-15","open":3245,"high":3245,"low":3065,"close":3130,"volume":137323,"rsi_14":37.25,"sma_20":3212.25,"sma_60":2708.58,"sma_120":2514.57},{"date":"2025-07-16","open":3130,"high":3130,"low":3040,"close":3075,"volume":175649,"rsi_14":25.23,"sma_20":3230.5,"sma_60":2724.5,"sma_120":2519.94},{"date":"2025-07-17","open":3065,"high":3075,"low":2920,"close":3005,"volume":234514,"rsi_14":29.02,"sma_20":3245.0,"sma_60":2738.83,"sma_120":2524.69},{"date":"2025-07-18","open":3005,"high":3135,"low":3005,"close":3130,"volume":240478,"rsi_14":38.39,"sma_20":3255.25,"sma_60":2754.92,"sma_120":2530.44},{"date":"2025-07-21","open":3135,"high":3200,"low":3115,"close":3150,"volume":199618,"rsi_14":30.85,"sma_20":3242.25,"sma_60":2770.92,"sma_120":2535.36},{"date":"2025-07-22","open":3150,"high":3190,"low":3020,"close":3100,"volume":143451,"rsi_14":33.53,"sma_20":3225.25,"sma_60":2786.25,"sma_120":2541.07},{"date":"2025-07-23","open":3130,"high":3165,"low":3015,"close":3055,"volume":136448,"rsi_14":33.33,"sma_20":3205.75,"sma_60":2800.33,"sma_120":2546.36},{"date":"2025-07-24","open":3070,"high":3370,"low":3070,"close":3120,"volume":638435,"rsi_14":50.0,"sma_20":3180.5,"sma_60":2815.83,"sma_120":2553.28},{"date":"2025-07-25","open":3210,"high":3390,"low":3195,"close":3235,"volume":916183,"rsi_14":53.59,"sma_20":3171.75,"sma_60":2832.5,"sma_120":2561.15},{"date":"2025-07-28","open":3235,"high":3325,"low":3200,"close":3235,"volume":329597,"rsi_14":59.42,"sma_20":3164.75,"sma_60":2849.42,"sma_120":2569.32},{"date":"2025-07-29","open":3200,"high":3280,"low":3155,"close":3280,"volume":179867,"rsi_14":63.19,"sma_20":3153.25,"sma_60":2867.42,"sma_120":2578.86},{"date":"2025-07-30","open":3250,"high":3530,"low":3245,"close":3480,"volume":1074070,"rsi_14":71.2,"sma_20":3158.0,"sma_60":2889.92,"sma_120":2589.86},{"date":"2025-07-31","open":3500,"high":3540,"low":3225,"close":3245,"volume":491825,"rsi_14":57.46,"sma_20":3153.0,"sma_60":2908.42,"sma_120":2598.65},{"date":"2025-08-01","open":3215,"high":3220,"low":3080,"close":3090,"volume":250371,"rsi_14":47.11,"sma_20":3151.5,"sma_60":2923.67,"sma_120":2605.98},{"date":"2025-08-04","open":3090,"high":3135,"low":3025,"close":3080,"volume":143041,"rsi_14":47.9,"sma_20":3146.5,"sma_60":2938.83,"sma_120":2613.44},{"date":"2025-08-05","open":3120,"high":3350,"low":3030,"close":3135,"volume":320227,"rsi_14":52.52,"sma_20":3148.0,"sma_60":2955.92,"sma_120":2621.36},{"date":"2025-08-06","open":3135,"high":3350,"low":3090,"close":3305,"volume":485480,"rsi_14":61.63,"sma_20":3158.75,"sma_60":2974.83,"sma_120":2630.78},{"date":"2025-08-07","open":3305,"high":3320,"low":3235,"close":3300,"volume":173368,"rsi_14":57.26,"sma_20":3169.25,"sma_60":2993.67,"sma_120":2640.61},{"date":"2025-08-08","open":3310,"high":3310,"low":3185,"close":3210,"volume":201155,"rsi_14":52.42,"sma_20":3176.0,"sma_60":3010.75,"sma_120":2647.23},{"date":"2025-08-11","open":3230,"high":3345,"low":3195,"close":3285,"volume":288530,"rsi_14":57.31,"sma_20":3182.25,"sma_60":3025.92,"sma_120":2654.82},{"date":"2025-08-12","open":3330,"high":3580,"low":3300,"close":3405,"volume":751039,"rsi_14":63.06,"sma_20":3196.0,"sma_60":3039.08,"sma_120":2662.61},{"date":"2025-08-13","open":3410,"high":3470,"low":3320,"close":3390,"volume":213365,"rsi_14":60.47,"sma_20":3211.75,"sma_60":3051.92,"sma_120":2670.86},{"date":"2025-08-14","open":3390,"high":3410,"low":3120,"close":3125,"volume":509430,"rsi_14":46.18,"sma_20":3217.75,"sma_60":3058.67,"sma_120":2675.23},{"date":"2025-08-18","open":3195,"high":3195,"low":2960,"close":2975,"volume":358174,"rsi_14":41.82,"sma_20":3210.0,"sma_60":3063.83,"sma_120":2677.82},{"date":"2025-08-19","open":2985,"high":3000,"low":2855,"close":2895,"volume":225748,"rsi_14":38.15,"sma_20":3197.25,"sma_60":3064.5,"sma_120":2676.94},{"date":"2025-08-20","open":2815,"high":2860,"low":2735,"close":2805,"volume":255336,"rsi_14":27.72,"sma_20":3182.5,"sma_60":3067.08,"sma_120":2676.94},{"date":"2025-08-21","open":2800,"high":2850,"low":2765,"close":2795,"volume":123179,"rsi_14":32.56,"sma_20":3169.5,"sma_60":3069.58,"sma_120":2677.57},{"date":"2025-08-22","open":2795,"high":2845,"low":2665,"close":2730,"volume":274886,"rsi_14":35.0,"sma_20":3150.0,"sma_60":3070.67,"sma_120":2676.9},{"date":"2025-08-25","open":2735,"high":2835,"low":2730,"close":2805,"volume":116507,"rsi_14":39.13,"sma_20":3128.5,"sma_60":3070.92,"sma_120":2677.73},{"date":"2025-08-26","open":2795,"high":2840,"low":2765,"close":2800,"volume":109673,"rsi_14":36.21,"sma_20":3106.75,"sma_60":3072.0,"sma_120":2679.57},{"date":"2025-08-27","open":2805,"high":2805,"low":2725,"close":2765,"volume":123248,"rsi_14":25.0,"sma_20":3081.0,"sma_60":3071.75,"sma_120":2681.23},{"date":"2025-08-28","open":2765,"high":2795,"low":2675,"close":2690,"volume":108200,"rsi_14":23.48,"sma_20":3041.5,"sma_60":3071.58,"sma_120":2682.03},{"date":"2025-08-29","open":2680,"high":2720,"low":2650,"close":2690,"volume":81745,"rsi_14":25.47,"sma_20":3013.75,"sma_60":3070.92,"sma_120":2683.65},{"date":"2025-09-01","open":2645,"high":2710,"low":2610,"close":2625,"volume":139878,"rsi_14":18.57,"sma_20":2990.5,"sma_60":3070.0,"sma_120":2684.94},{"date":"2025-09-02","open":2600,"high":2660,"low":2600,"close":2645,"volume":87414,"rsi_14":10.0,"sma_20":2968.75,"sma_60":3069.5,"sma_120":2686.36},{"date":"2025-09-03","open":2645,"high":2660,"low":2600,"close":2615,"volume":58402,"rsi_14":9.84,"sma_20":2942.75,"sma_60":3068.92,"sma_120":2687.61},{"date":"2025-09-04","open":2660,"high":2670,"low":2600,"close":2610,"volume":76540,"rsi_14":13.48,"sma_20":2908.0,"sma_60":3067.17,"sma_120":2689.28},{"date":"2025-09-05","open":2610,"high":2665,"low":2605,"close":2615,"volume":47424,"rsi_14":17.86,"sma_20":2873.75,"sma_60":3067.08,"sma_120":2691.44},{"date":"2025-09-08","open":2650,"high":2650,"low":2565,"close":2575,"volume":105955,"rsi_14":19.23,"sma_20":2842.0,"sma_60":3063.0,"sma_120":2693.11},{"date":"2025-09-09","open":2575,"high":2630,"low":2550,"close":2620,"volume":111613,"rsi_14":30.53,"sma_20":2808.75,"sma_60":3060.42,"sma_120":2694.94},{"date":"2025-09-10","open":2655,"high":2730,"low":2610,"close":2715,"volume":135014,"rsi_14":42.86,"sma_20":2774.25,"sma_60":3060.83,"sma_120":2699.15},{"date":"2025-09-11","open":2750,"high":2760,"low":2645,"close":2655,"volume":151561,"rsi_14":43.24,"sma_20":2737.5,"sma_60":3059.92,"sma_120":2702.48},{"date":"2025-09-12","open":2665,"high":2800,"low":2660,"close":2770,"volume":169367,"rsi_14":47.06,"sma_20":2719.75,"sma_60":3060.83,"sma_120":2707.07},{"date":"2025-09-15","open":2770,"high":2850,"low":2770,"close":2820,"volume":181204,"rsi_14":51.56,"sma_20":2712.0,"sma_60":3059.08,"sma_120":2711.98},{"date":"2025-09-16","open":2900,"high":2900,"low":2755,"close":2765,"volume":119896,"rsi_14":50.0,"sma_20":2705.5,"sma_60":3048.33,"sma_120":2716.53},{"date":"2025-09-17","open":2760,"high":2820,"low":2720,"close":2760,"volume":101443,"rsi_14":55.93,"sma_20":2703.25,"sma_60":3037.0,"sma_120":2721.57},{"date":"2025-09-18","open":2770,"high":2840,"low":2760,"close":2830,"volume":128619,"rsi_14":61.76,"sma_20":2706.0,"sma_60":3027.08,"sma_120":2726.86},{"date":"2025-09-19","open":2855,"high":2855,"low":2690,"close":2815,"volume":101901,"rsi_14":64.62,"sma_20":2710.25,"sma_60":3013.58,"sma_120":2732.23},{"date":"2025-09-22","open":2815,"high":2865,"low":2720,"close":2770,"volume":114577,"rsi_14":59.26,"sma_20":2708.5,"sma_60":3002.92,"sma_120":2737.73},{"date":"2025-09-23","open":2770,"high":2800,"low":2720,"close":2785,"volume":98983,"rsi_14":62.88,"sma_20":2707.75,"sma_60":2993.08,"sma_120":2743.94},{"date":"2025-09-24","open":2785,"high":2815,"low":2700,"close":2740,"volume":116196,"rsi_14":59.29,"sma_20":2706.5,"sma_60":2980.25,"sma_120":2749.23},{"date":"2025-09-25","open":2745,"high":2760,"low":2720,"close":2735,"volume":74463,"rsi_14":58.57,"sma_20":2708.75,"sma_60":2969.42,"sma_120":2754.73},{"date":"2025-09-26","open":2755,"high":2755,"low":2615,"close":2625,"volume":112918,"rsi_14":53.25,"sma_20":2705.5,"sma_60":2957.42,"sma_120":2759.69},{"date":"2025-09-29","open":2625,"high":2685,"low":2600,"close":2640,"volume":66220,"rsi_14":51.35,"sma_20":2706.25,"sma_60":2949.42,"sma_120":2764.53},{"date":"2025-09-30","open":2645,"high":2670,"low":2565,"close":2580,"volume":65228,"rsi_14":40.43,"sma_20":2703.0,"sma_60":2939.42,"sma_120":2769.9},{"date":"2025-10-01","open":2620,"high":2620,"low":2530,"close":2580,"volume":78957,"rsi_14":44.19,"sma_20":2701.25,"sma_60":2930.67,"sma_120":2775.52},{"date":"2025-10-02","open":2571,"high":3089,"low":2571,"close":2805,"volume":1265506,"rsi_14":52.94,"sma_20":2711.5,"sma_60":2926.08,"sma_120":2783.79},{"date":"2025-10-10","open":2820,"high":2975,"low":2815,"close":2940,"volume":503343,"rsi_14":57.14,"sma_20":2727.75,"sma_60":2923.58,"sma_120":2791.38},{"date":"2025-10-13","open":2930,"high":3060,"low":2810,"close":3055,"volume":370486,"rsi_14":66.11,"sma_20":2751.75,"sma_60":2923.25,"sma_120":2799.67},{"date":"2025-10-14","open":3070,"high":3175,"low":3060,"close":3100,"volume":361086,"rsi_14":68.09,"sma_20":2775.75,"sma_60":2922.25,"sma_120":2807.54},{"date":"2025-10-15","open":3100,"high":3245,"low":3100,"close":3135,"volume":300777,"rsi_14":66.1,"sma_20":2796.75,"sma_60":2922.33,"sma_120":2815.46},{"date":"2025-10-16","open":3135,"high":3230,"low":3100,"close":3160,"volume":282515,"rsi_14":69.71,"sma_20":2822.0,"sma_60":2923.75,"sma_120":2824.12},{"date":"2025-10-17","open":3160,"high":3245,"low":3090,"close":3215,"volume":386474,"rsi_14":75.14,"sma_20":2844.25,"sma_60":2927.25,"sma_120":2833.04},{"date":"2025-10-20","open":3215,"high":3380,"low":3130,"close":3370,"volume":464692,"rsi_14":78.54,"sma_20":2871.75,"sma_60":2931.25,"sma_120":2843.08},{"date":"2025-10-21","open":3400,"high":3455,"low":3290,"close":3400,"volume":438415,"rsi_14":82.67,"sma_20":2903.5,"sma_60":2935.42,"sma_120":2853.17},{"date":"2025-10-22","open":3405,"high":3930,"low":3310,"close":3690,"volume":2468403,"rsi_14":86.87,"sma_20":2950.0,"sma_60":2945.25,"sma_120":2865.75},{"date":"2025-10-23","open":3700,"high":3815,"low":3600,"close":3780,"volume":1010500,"rsi_14":95.29,"sma_20":2996.5,"sma_60":2957.33,"sma_120":2878.83},{"date":"2025-10-24","open":3840,"high":3940,"low":3715,"close":3940,"volume":723865,"rsi_14":95.77,"sma_20":3052.75,"sma_60":2971.0,"sma_120":2893.42},{"date":"2025-10-27","open":4075,"high":4165,"low":3895,"close":4055,"volume":860453,"rsi_14":100.0,"sma_20":3117.0,"sma_60":2984.67,"sma_120":2908.58},{"date":"2025-10-28","open":4055,"high":4565,"low":3935,"close":4490,"volume":2393062,"rsi_14":100.0,"sma_20":3202.25,"sma_60":3005.58,"sma_120":2927.5},{"date":"2025-10-29","open":4530,"high":4550,"low":4200,"close":4260,"volume":1190161,"rsi_14":87.93,"sma_20":3278.25,"sma_60":3021.92,"sma_120":2944.67},{"date":"2025-10-30","open":4260,"high":4290,"low":3955,"close":3970,"volume":908654,"rsi_14":74.88,"sma_20":3340.0,"sma_60":3030.08,"sma_120":2960.0},{"date":"2025-10-31","open":3970,"high":4000,"low":3775,"close":3825,"volume":593842,"rsi_14":68.33,"sma_20":3400.0,"sma_60":3039.75,"sma_120":2974.08},{"date":"2025-11-03","open":3820,"high":3825,"low":3550,"close":3625,"volume":875293,"rsi_14":61.64,"sma_20":3449.25,"sma_60":3048.67,"sma_120":2986.17},{"date":"2025-11-04","open":3705,"high":3715,"low":3440,"close":3460,"volume":676884,"rsi_14":56.81,"sma_20":3493.25,"sma_60":3055.0,"sma_120":2996.92},{"date":"2025-11-05","open":3400,"high":3420,"low":3150,"close":3275,"volume":695602,"rsi_14":52.26,"sma_20":3528.0,"sma_60":3057.33,"sma_120":3006.62},{"date":"2025-11-06","open":3305,"high":3490,"low":3170,"close":3295,"volume":411733,"rsi_14":51.59,"sma_20":3552.0,"sma_60":3057.17,"sma_120":3016.0},{"date":"2025-11-07","open":3245,"high":3300,"low":3165,"close":3200,"volume":280238,"rsi_14":46.53,"sma_20":3565.0,"sma_60":3055.5,"sma_120":3024.58},{"date":"2025-11-10","open":3500,"high":3755,"low":3265,"close":3440,"volume":1450236,"rsi_14":50.75,"sma_20":3584.25,"sma_60":3059.33,"sma_120":3035.04},{"date":"2025-11-11","open":3600,"high":3635,"low":3340,"close":3405,"volume":542350,"rsi_14":44.07,"sma_20":3599.5,"sma_60":3061.33,"sma_120":3043.62},{"date":"2025-11-12","open":3415,"high":3550,"low":3350,"close":3455,"volume":287866,"rsi_14":43.13,"sma_20":3615.5,"sma_60":3062.17,"sma_120":3050.62},{"date":"2025-11-13","open":3455,"high":3495,"low":3300,"close":3390,"volume":237807,"rsi_14":37.89,"sma_20":3627.0,"sma_60":3062.17,"sma_120":3057.04},{"date":"2025-11-14","open":3340,"high":3765,"low":3120,"close":3275,"volume":387427,"rsi_14":32.82,"sma_20":3630.0,"sma_60":3064.67,"sma_120":3061.67},{"date":"2025-11-17","open":3350,"high":3425,"low":3250,"close":3255,"volume":135402,"rsi_14":16.71,"sma_20":3624.25,"sma_60":3069.33,"sma_120":3066.58},{"date":"2025-11-18","open":3260,"high":3325,"low":3220,"close":3250,"volume":154650,"rsi_14":19.02,"sma_20":3616.75,"sma_60":3075.25,"sma_120":3069.88},{"date":"2025-11-19","open":3250,"high":3285,"low":3140,"close":3180,"volume":102409,"rsi_14":21.99,"sma_20":3591.25,"sma_60":3081.5,"sma_120":3074.29},{"date":"2025-11-20","open":3205,"high":3580,"low":3205,"close":3565,"volume":650793,"rsi_14":42.12,"sma_20":3580.5,"sma_60":3094.33,"sma_120":3081.96},{"date":"2025-11-21","open":3450,"high":3500,"low":3300,"close":3300,"volume":294247,"rsi_14":40.52,"sma_20":3548.5,"sma_60":3103.83,"sma_120":3087.25},{"date":"2025-11-24","open":3330,"high":3660,"low":3330,"close":3425,"volume":426401,"rsi_14":48.96,"sma_20":3517.0,"sma_60":3114.17,"sma_120":3092.54},{"date":"2025-11-25","open":3460,"high":3540,"low":3280,"close":3340,"volume":221059,"rsi_14":52.06,"sma_20":3459.5,"sma_60":3123.17,"sma_120":3097.58},{"date":"2025-11-26","open":3355,"high":3565,"low":3350,"close":3550,"volume":283405,"rsi_14":57.22,"sma_20":3424.0,"sma_60":3136.25,"sma_120":3104.0},{"date":"2025-11-27","open":3570,"high":3675,"low":3460,"close":3565,"volume":267937,"rsi_14":60.83,"sma_20":3403.75,"sma_60":3150.83,"sma_120":3111.21},{"date":"2025-11-28","open":3600,"high":3690,"low":3455,"close":3645,"volume":234528,"rsi_14":56.72,"sma_20":3394.75,"sma_60":3166.75,"sma_120":3118.83},{"date":"2025-12-01","open":3680,"high":3710,"low":3565,"close":3595,"volume":225899,"rsi_14":56.17,"sma_20":3393.25,"sma_60":3182.92,"sma_120":3126.46},{"date":"2025-12-02","open":3595,"high":3645,"low":3555,"close":3585,"volume":130383,"rsi_14":54.33,"sma_20":3399.5,"sma_60":3198.58,"sma_120":3134.04},{"date":"2025-12-03","open":3585,"high":3695,"low":3550,"close":3695,"volume":177706,"rsi_14":59.87,"sma_20":3420.5,"sma_60":3216.58,"sma_120":3142.75},{"date":"2025-12-04","open":3695,"high":3760,"low":3565,"close":3605,"volume":201560,"rsi_14":60.86,"sma_20":3436.0,"sma_60":3233.17,"sma_120":3150.17},{"date":"2025-12-05","open":3605,"high":3750,"low":3605,"close":3665,"volume":243928,"rsi_14":63.14,"sma_20":3459.25,"sma_60":3250.67,"sma_120":3158.88},{"date":"2025-12-08","open":3770,"high":3815,"low":3665,"close":3745,"volume":358671,"rsi_14":65.14,"sma_20":3474.5,"sma_60":3270.17,"sma_120":3166.58},{"date":"2025-12-09","open":3745,"high":3745,"low":3650,"close":3680,"volume":171127,"rsi_14":65.34,"sma_20":3488.25,"sma_60":3287.83,"sma_120":3174.12},{"date":"2025-12-10","open":3715,"high":3865,"low":3650,"close":3755,"volume":654998,"rsi_14":57.2,"sma_20":3503.25,"sma_60":3305.17,"sma_120":3183.0},{"date":"2025-12-11","open":3755,"high":3790,"low":3660,"close":3715,"volume":288650,"rsi_14":68.95,"sma_20":3519.5,"sma_60":3322.83,"sma_120":3191.38},{"date":"2025-12-12","open":3760,"high":4095,"low":3735,"close":4035,"volume":831739,"rsi_14":73.64,"sma_20":3557.5,"sma_60":3343.92,"sma_120":3202.38},{"date":"2025-12-15","open":4005,"high":4100,"low":3865,"close":4015,"volume":270027,"rsi_14":77.55,"sma_20":3595.5,"sma_60":3363.83,"sma_120":3211.46},{"date":"2025-12-16","open":4005,"high":4005,"low":3820,"close":3820,"volume":308200,"rsi_14":61.16,"sma_20":3624.0,"sma_60":3381.42,"sma_120":3214.88},{"date":"2025-12-17","open":3820,"high":3940,"low":3755,"close":3755,"volume":213534,"rsi_14":57.54,"sma_20":3652.75,"sma_60":3398.0,"sma_120":3217.5},{"date":"2025-12-18","open":3705,"high":3935,"low":3440,"close":3745,"volume":229398,"rsi_14":54.2,"sma_20":3661.75,"sma_60":3412.92,"sma_120":3220.0},{"date":"2025-12-19","open":3725,"high":3745,"low":3520,"close":3630,"volume":276881,"rsi_14":51.39,"sma_20":3678.25,"sma_60":3426.5,"sma_120":3220.04},{"date":"2025-12-22","open":3630,"high":3770,"low":3580,"close":3730,"volume":189946,"rsi_14":55.39,"sma_20":3693.5,"sma_60":3442.5,"sma_120":3222.71},{"date":"2025-12-23","open":3730,"high":3765,"low":3635,"close":3680,"volume":160121,"rsi_14":49.42,"sma_20":3710.5,"sma_60":3457.42,"sma_120":3225.25},{"date":"2025-12-24","open":3740,"high":3740,"low":3565,"close":3570,"volume":109767,"rsi_14":48.66,"sma_20":3711.5,"sma_60":3471.25,"sma_120":3225.75},{"date":"2025-12-26","open":3570,"high":3600,"low":3475,"close":3475,"volume":198927,"rsi_14":42.91,"sma_20":3707.0,"sma_60":3483.58,"sma_120":3226.5},{"date":"2025-12-29","open":3450,"high":3720,"low":3410,"close":3665,"volume":229195,"rsi_14":47.24,"sma_20":3708.0,"sma_60":3500.92,"sma_120":3229.17},{"date":"2025-12-30","open":3665,"high":3770,"low":3545,"close":3640,"volume":275678,"rsi_14":48.58,"sma_20":3710.25,"sma_60":3517.58,"sma_120":3233.5},{"date":"2026-01-02","open":3595,"high":4465,"low":3555,"close":4020,"volume":3643459,"rsi_14":57.73,"sma_20":3732.0,"sma_60":3541.58,"sma_120":3240.5},{"date":"2026-01-05","open":4025,"high":4455,"low":3960,"close":4095,"volume":1676157,"rsi_14":60.86,"sma_20":3752.0,"sma_60":3566.83,"sma_120":3248.75},{"date":"2026-01-06","open":4095,"high":4160,"low":3985,"close":4035,"volume":404423,"rsi_14":50.0,"sma_20":3773.5,"sma_60":3587.17,"sma_120":3256.62},{"date":"2026-01-07","open":4035,"high":4035,"low":3840,"close":3880,"volume":398725,"rsi_14":45.85,"sma_20":3784.25,"sma_60":3602.83,"sma_120":3263.21},{"date":"2026-01-08","open":3880,"high":3905,"low":3695,"close":3705,"volume":289340,"rsi_14":46.42,"sma_20":3782.25,"sma_60":3613.67,"sma_120":3268.46},{"date":"2026-01-09","open":3700,"high":3790,"low":3620,"close":3790,"volume":298654,"rsi_14":51.08,"sma_20":3787.75,"sma_60":3625.17,"sma_120":3273.71},{"date":"2026-01-12","open":3790,"high":3850,"low":3640,"close":3775,"volume":242937,"rsi_14":50.92,"sma_20":3788.75,"sma_60":3635.83,"sma_120":3279.08},{"date":"2026-01-13","open":3780,"high":3785,"low":3670,"close":3785,"volume":233945,"rsi_14":55.08,"sma_20":3792.25,"sma_60":3646.25,"sma_120":3285.0},{"date":"2026-01-14","open":3800,"high":3910,"low":3715,"close":3815,"volume":330146,"rsi_14":52.92,"sma_20":3781.25,"sma_60":3656.25,"sma_120":3291.75},{"date":"2026-01-15","open":3810,"high":3955,"low":3665,"close":3920,"volume":444254,"rsi_14":57.95,"sma_20":3776.5,"sma_60":3665.42,"sma_120":3298.33},{"date":"2026-01-16","open":3920,"high":4055,"low":3725,"close":3745,"volume":515097,"rsi_14":59.12,"sma_20":3772.25,"sma_60":3672.08,"sma_120":3303.29},{"date":"2026-01-19","open":3745,"high":3865,"low":3610,"close":3840,"volume":493930,"rsi_14":56.32,"sma_20":3777.0,"sma_60":3673.08,"sma_120":3309.46},{"date":"2026-01-20","open":3840,"high":4000,"low":3745,"close":3950,"volume":384807,"rsi_14":60.54,"sma_20":3793.0,"sma_60":3673.25,"sma_120":3316.92},{"date":"2026-01-21","open":3880,"high":4020,"low":3750,"close":3870,"volume":469492,"rsi_14":43.59,"sma_20":3800.0,"sma_60":3670.17,"sma_120":3323.17},{"date":"2026-01-22","open":3900,"high":4040,"low":3900,"close":4010,"volume":779565,"rsi_14":46.56,"sma_20":3816.5,"sma_60":3662.17,"sma_120":3329.62},{"date":"2026-01-23","open":4125,"high":4125,"low":3880,"close":3940,"volume":469107,"rsi_14":46.18,"sma_20":3835.0,"sma_60":3656.83,"sma_120":3335.5},{"date":"2026-01-26","open":3950,"high":4120,"low":3940,"close":4100,"volume":633063,"rsi_14":58.8,"sma_20":3866.25,"sma_60":3659.0,"sma_120":3342.33},{"date":"2026-01-27","open":4100,"high":4170,"low":3980,"close":4020,"volume":369419,"rsi_14":63.64,"sma_20":3884.0,"sma_60":3662.25,"sma_120":3346.83},{"date":"2026-01-28","open":4130,"high":4130,"low":3940,"close":4090,"volume":571161,"rsi_14":63.16,"sma_20":3906.5,"sma_60":3670.0,"sma_120":3353.88},{"date":"2026-01-29","open":4120,"high":4230,"low":3935,"close":4190,"volume":777819,"rsi_14":66.94,"sma_20":3915.0,"sma_60":3682.17,"sma_120":3363.04},{"date":"2026-01-30","open":4190,"high":4400,"low":4155,"close":4305,"volume":987824,"rsi_14":69.55,"sma_20":3925.5,"sma_60":3699.33,"sma_120":3373.25},{"date":"2026-02-02","open":4255,"high":4625,"low":4000,"close":4125,"volume":1146220,"rsi_14":60.47,"sma_20":3930.0,"sma_60":3713.17,"sma_120":3381.5},{"date":"2026-02-03","open":4260,"high":4400,"low":4160,"close":4360,"volume":543945,"rsi_14":63.66,"sma_20":3954.0,"sma_60":3732.5,"sma_120":3390.29},{"date":"2026-02-04","open":4350,"high":4485,"low":4270,"close":4385,"volume":491780,"rsi_14":71.92,"sma_20":3988.0,"sma_60":3743.17,"sma_120":3399.33},{"date":"2026-02-05","open":4355,"high":4355,"low":4085,"close":4125,"volume":411785,"rsi_14":61.05,"sma_20":4004.75,"sma_60":3754.58,"sma_120":3406.96},{"date":"2026-02-06","open":3900,"high":4195,"low":3835,"close":4100,"volume":383362,"rsi_14":57.88,"sma_20":4021.0,"sma_60":3766.17,"sma_120":3413.75},{"date":"2026-02-09","open":4200,"high":4360,"low":4130,"close":4230,"volume":300514,"rsi_14":58.38,"sma_20":4043.25,"sma_60":3779.08,"sma_120":3420.62},{"date":"2026-02-10","open":4290,"high":4310,"low":4110,"close":4110,"volume":304173,"rsi_14":57.02,"sma_20":4058.0,"sma_60":3791.08,"sma_120":3426.62},{"date":"2026-02-11","open":4110,"high":4300,"low":4030,"close":4230,"volume":289047,"rsi_14":56.51,"sma_20":4073.5,"sma_60":3807.0,"sma_120":3435.83},{"date":"2026-02-12","open":4230,"high":4360,"low":4180,"close":4300,"volume":240863,"rsi_14":60.65,"sma_20":4101.25,"sma_60":3824.42,"sma_120":3446.88},{"date":"2026-02-13","open":4300,"high":4305,"low":4115,"close":4115,"volume":242663,"rsi_14":50.44,"sma_20":4119.75,"sma_60":3838.83,"sma_120":3457.04},{"date":"2026-02-19","open":4120,"high":4195,"low":3970,"close":4100,"volume":395311,"rsi_14":52.42,"sma_20":4132.75,"sma_60":3854.17,"sma_120":3467.83},{"date":"2026-02-20","open":4060,"high":4215,"low":4060,"close":4100,"volume":270903,"rsi_14":50.32,"sma_20":4140.25,"sma_60":3863.08,"sma_120":3478.71},{"date":"2026-02-23","open":4200,"high":4205,"low":4050,"close":4095,"volume":297685,"rsi_14":46.8,"sma_20":4151.5,"sma_60":3876.33,"sma_120":3490.08},{"date":"2026-02-24","open":4095,"high":4365,"low":4060,"close":4275,"volume":731903,"rsi_14":49.03,"sma_20":4164.75,"sma_60":3890.5,"sma_120":3502.33},{"date":"2026-02-25","open":4330,"high":4390,"low":4100,"close":4175,"volume":452082,"rsi_14":51.7,"sma_20":4176.5,"sma_60":3904.42,"sma_120":3513.79},{"date":"2026-02-26","open":4180,"high":4280,"low":4050,"close":4085,"volume":526236,"rsi_14":39.62,"sma_20":4175.75,"sma_60":3916.33,"sma_120":3533.58},{"date":"2026-02-27","open":4085,"high":4085,"low":3950,"close":3960,"volume":386395,"rsi_14":35.09,"sma_20":4172.75,"sma_60":3919.92,"sma_120":3535.38},{"date":"2026-03-03","open":3920,"high":3920,"low":3595,"close":3595,"volume":675186,"rsi_14":32.68,"sma_20":4148.0,"sma_60":3919.08,"sma_120":3542.92},{"date":"2026-03-04","open":3300,"high":3485,"low":2980,"close":3025,"volume":996166,"rsi_14":24.1,"sma_20":4089.75,"sma_60":3909.58,"sma_120":3546.25},{"date":"2026-03-05","open":3250,"high":3450,"low":3250,"close":3380,"volume":233170,"rsi_14":31.52,"sma_20":4043.5,"sma_60":3906.17,"sma_120":3552.38},{"date":"2026-03-06","open":3375,"high":3490,"low":3260,"close":3490,"volume":251446,"rsi_14":36.46,"sma_20":4011.75,"sma_60":3902.75,"sma_120":3559.67},{"date":"2026-03-09","open":3440,"high":3440,"low":3095,"close":3190,"volume":297519,"rsi_14":28.95,"sma_20":3953.25,"sma_60":3895.83,"sma_120":3564.5},{"date":"2026-03-10","open":3330,"high":3375,"low":3280,"close":3330,"volume":188922,"rsi_14":30.91,"sma_20":3900.5,"sma_60":3890.25,"sma_120":3570.46},{"date":"2026-03-11","open":3395,"high":3500,"low":3320,"close":3365,"volume":276122,"rsi_14":34.31,"sma_20":3862.5,"sma_60":3883.92,"sma_120":3577.04},{"date":"2026-03-12","open":3360,"high":3435,"low":3280,"close":3325,"volume":159392,"rsi_14":33.95,"sma_20":3823.75,"sma_60":3878.0,"sma_120":3582.92},{"date":"2026-03-13","open":3250,"high":3375,"low":3195,"close":3335,"volume":170257,"rsi_14":34.23,"sma_20":3779.0,"sma_60":3871.0,"sma_120":3588.08},{"date":"2026-03-16","open":3340,"high":3360,"low":3260,"close":3285,"volume":122139,"rsi_14":33.6,"sma_20":3737.75,"sma_60":3859.0,"sma_120":3601.46},{"date":"2026-03-17","open":3300,"high":3390,"low":3235,"close":3260,"volume":150087,"rsi_14":28.08,"sma_20":3689.25,"sma_60":3850.92,"sma_120":3597.42},{"date":"2026-03-18","open":3270,"high":3350,"low":3245,"close":3290,"volume":242916,"rsi_14":30.29,"sma_20":3638.75,"sma_60":3838.83,"sma_120":3601.33},{"date":"2026-03-19","open":3200,"high":3245,"low":3125,"close":3145,"volume":210895,"rsi_14":29.57,"sma_20":3590.25,"sma_60":3827.58,"sma_120":3604.5},{"date":"2026-03-20","open":3165,"high":3255,"low":3150,"close":3245,"volume":165903,"rsi_14":34.29,"sma_20":3547.5,"sma_60":3819.08,"sma_120":3608.54},{"date":"2026-03-23","open":3240,"high":3240,"low":3030,"close":3045,"volume":257573,"rsi_14":36.97,"sma_20":3494.75,"sma_60":3807.42,"sma_120":3610.17},{"date":"2026-03-24","open":3100,"high":3165,"low":3045,"close":3075,"volume":91800,"rsi_14":51.59,"sma_20":3443.75,"sma_60":3798.17,"sma_120":3612.33},{"date":"2026-03-25","open":3090,"high":3250,"low":3090,"close":3220,"volume":143633,"rsi_14":44.12,"sma_20":3391.0,"sma_60":3789.67,"sma_120":3616.08},{"date":"2026-03-26","open":3235,"high":3235,"low":3045,"close":3055,"volume":197480,"rsi_14":34.63,"sma_20":3335.0,"sma_60":3779.25,"sma_120":3618.33},{"date":"2026-03-27","open":3030,"high":3095,"low":2930,"close":3065,"volume":152123,"rsi_14":44.44,"sma_20":3284.0,"sma_60":3770.83,"sma_120":3621.04},{"date":"2026-03-30","open":3030,"high":3100,"low":2920,"close":3010,"volume":146462,"rsi_14":34.62,"sma_20":3236.5,"sma_60":3763.08,"sma_120":3623.33},{"date":"2026-03-31","open":3015,"high":3045,"low":2955,"close":2955,"volume":206005,"rsi_14":30.66,"sma_20":3204.5,"sma_60":3751.25,"sma_120":3626.08},{"date":"2026-04-01","open":3010,"high":3160,"low":3010,"close":3090,"volume":112900,"rsi_14":39.83,"sma_20":3207.75,"sma_60":3742.08,"sma_120":3629.83},{"date":"2026-04-02","open":3100,"high":3140,"low":2870,"close":2885,"volume":383461,"rsi_14":33.33,"sma_20":3183.0,"sma_60":3723.17,"sma_120":3632.38},{"date":"2026-04-03","open":2975,"high":2985,"low":2855,"close":2970,"volume":187755,"rsi_14":38.63,"sma_20":3157.0,"sma_60":3704.42,"sma_120":3635.62},{"date":"2026-04-06","open":2970,"high":3050,"low":2880,"close":2910,"volume":161265,"rsi_14":37.68,"sma_20":3143.0,"sma_60":3685.67,"sma_120":3636.42},{"date":"2026-04-07","open":2930,"high":3005,"low":2855,"close":2910,"volume":200424,"rsi_14":36.33,"sma_20":3122.0,"sma_60":3669.5,"sma_120":3636.17},{"date":"2026-04-08","open":2980,"high":3165,"low":2980,"close":3140,"volume":294636,"rsi_14":49.83,"sma_20":3110.75,"sma_60":3660.08,"sma_120":3636.88},{"date":"2026-04-09","open":3140,"high":3140,"low":3030,"close":3080,"volume":169515,"rsi_14":44.25,"sma_20":3098.5,"sma_60":3648.25,"sma_120":3636.71},{"date":"2026-04-10","open":3110,"high":3255,"low":3110,"close":3235,"volume":221671,"rsi_14":56.83,"sma_20":3093.5,"sma_60":3639.25,"sma_120":3637.54},{"date":"2026-04-13","open":3230,"high":3255,"low":3150,"close":3235,"volume":144594,"rsi_14":55.88,"sma_20":3091.0,"sma_60":3630.08,"sma_120":3638.17},{"date":"2026-04-14","open":3310,"high":3310,"low":3240,"close":3255,"volume":180001,"rsi_14":51.42,"sma_20":3090.75,"sma_60":3620.75,"sma_120":3638.5},{"date":"2026-04-15","open":3260,"high":3315,"low":3160,"close":3260,"volume":303436,"rsi_14":59.53,"sma_20":3089.25,"sma_60":3609.75,"sma_120":3637.58},{"date":"2026-04-16","open":3300,"high":3365,"low":3250,"close":3330,"volume":292300,"rsi_14":61.67,"sma_20":3098.5,"sma_60":3602.83,"sma_120":3637.0},{"date":"2026-04-17","open":3350,"high":3485,"low":3280,"close":3435,"volume":371836,"rsi_14":67.93,"sma_20":3108.0,"sma_60":3596.08,"sma_120":3634.88},{"date":"2026-04-20","open":3450,"high":3505,"low":3385,"close":3390,"volume":260301,"rsi_14":68.51,"sma_20":3125.25,"sma_60":3586.75,"sma_120":3631.62},{"date":"2026-04-21","open":3490,"high":3760,"low":3450,"close":3650,"volume":831942,"rsi_14":71.54,"sma_20":3154.0,"sma_60":3583.08,"sma_120":3629.21},{"date":"2026-04-22","open":3680,"high":3990,"low":3590,"close":3990,"volume":1268891,"rsi_14":88.5,"sma_20":3192.5,"sma_60":3582.75,"sma_120":3628.67},{"date":"2026-04-23","open":4030,"high":4030,"low":3650,"close":3730,"volume":1094487,"rsi_14":73.6,"sma_20":3226.25,"sma_60":3579.25,"sma_120":3622.33},{"date":"2026-04-24","open":3745,"high":3825,"low":3660,"close":3825,"volume":543164,"rsi_14":77.81,"sma_20":3264.25,"sma_60":3574.67,"sma_120":3618.71},{"date":"2026-04-27","open":3830,"high":3935,"low":3805,"close":3840,"volume":594684,"rsi_14":78.01,"sma_20":3305.75,"sma_60":3571.67,"sma_120":3617.62},{"date":"2026-04-28","open":3860,"high":4000,"low":3845,"close":3910,"volume":484066,"rsi_14":75.67,"sma_20":3353.5,"sma_60":3568.67,"sma_120":3618.33},{"date":"2026-04-29","open":3910,"high":4060,"low":3875,"close":4045,"volume":512443,"rsi_14":80.63,"sma_20":3401.25,"sma_60":3566.25,"sma_120":3624.21},{"date":"2026-04-30","open":4135,"high":4145,"low":3940,"close":3975,"volume":529218,"rsi_14":74.49,"sma_20":3508.5,"sma_60":3239.25,"sma_120":3589.92},{"date":"2026-05-04","open":4140,"high":4300,"low":4070,"close":4225,"volume":1231482,"rsi_14":78.45,"sma_20":3518.5,"sma_60":3562.42,"sma_120":3634.04},{"date":"2026-05-06","open":4230,"high":4360,"low":3950,"close":4025,"volume":797368,"rsi_14":70.05,"sma_20":3574.25,"sma_60":3556.83,"sma_120":3640.12},{"date":"2026-05-07","open":4100,"high":4115,"low":3875,"close":3880,"volume":467255,"rsi_14":65.05,"sma_20":3622.75,"sma_60":3548.42,"sma_120":3645.79},{"date":"2026-05-08","open":3880,"high":3940,"low":3750,"close":3790,"volume":339082,"rsi_14":61.06,"sma_20":3655.25,"sma_60":3542.83,"sma_120":3648.71},{"date":"2026-05-11","open":3900,"high":4040,"low":3550,"close":3695,"volume":503621,"rsi_14":56.28,"sma_20":3686.0,"sma_60":3536.08,"sma_120":3651.12},{"date":"2026-05-12","open":3695,"high":3695,"low":3420,"close":3475,"volume":532531,"rsi_14":51.89,"sma_20":3698.0,"sma_60":3523.5,"sma_120":3651.29},{"date":"2026-05-13","open":3475,"high":3475,"low":3305,"close":3335,"volume":338530,"rsi_14":42.59,"sma_20":3703.0,"sma_60":3510.58,"sma_120":3650.83},{"date":"2026-05-14","open":3465,"high":3470,"low":3240,"close":3350,"volume":280849,"rsi_14":32.22,"sma_20":3707.75,"sma_60":3495.92,"sma_120":3651.46},{"date":"2026-05-15","open":3350,"high":3380,"low":3125,"close":3175,"volume":263742,"rsi_14":33.82,"sma_20":3703.5,"sma_60":3477.17,"sma_120":3650.79},{"date":"2026-05-18","open":3100,"high":3155,"low":2945,"close":3050,"volume":495157,"rsi_14":27.79,"sma_20":3689.5,"sma_60":3459.42,"sma_120":3649.12},{"date":"2026-05-19","open":2965,"high":3050,"low":2870,"close":2900,"volume":322326,"rsi_14":25.0,"sma_20":3662.75,"sma_60":3439.42,"sma_120":3646.79},{"date":"2026-05-20","open":2905,"high":2965,"low":2690,"close":2780,"volume":326922,"rsi_14":20.73,"sma_20":3632.25,"sma_60":3417.42,"sma_120":3640.25},{"date":"2026-05-21","open":2890,"high":2940,"low":2800,"close":2890,"volume":271881,"rsi_14":19.69,"sma_20":3594.25,"sma_60":3397.33,"sma_120":3636.83},{"date":"2026-05-22","open":2900,"high":3045,"low":2900,"close":2985,"volume":229691,"rsi_14":24.35,"sma_20":3544.0,"sma_60":3375.83,"sma_120":3633.17},{"date":"2026-05-26","open":3050,"high":3100,"low":2915,"close":2980,"volume":282540,"rsi_14":13.06,"sma_20":3506.5,"sma_60":3355.92,"sma_120":3630.17},{"date":"2026-05-27","open":2980,"high":2980,"low":2760,"close":2765,"volume":445330,"rsi_14":12.94,"sma_20":3453.5,"sma_60":3333.92,"sma_120":3623.62},{"date":"2026-05-28","open":2765,"high":2860,"low":2605,"close":2730,"volume":339504,"rsi_14":13.84,"sma_20":3398.0,"sma_60":3313.42,"sma_120":3616.67},{"date":"2026-05-29","open":2870,"high":2870,"low":2530,"close":2545,"volume":431933,"rsi_14":13.06,"sma_20":3329.75,"sma_60":3295.92,"sma_120":3607.5},{"date":"2026-06-01","open":2510,"high":2515,"low":2270,"close":2350,"volume":613602,"rsi_14":12.32,"sma_20":3245.0,"sma_60":3284.67,"sma_120":3597.12},{"date":"2026-06-02","open":2350,"high":2365,"low":2215,"close":2285,"volume":269965,"rsi_14":13.5,"sma_20":3160.5,"sma_60":3266.42,"sma_120":3586.29},{"date":"2026-06-04","open":2310,"high":2410,"low":2270,"close":2325,"volume":188442,"rsi_14":16.99,"sma_20":3065.5,"sma_60":3247.0,"sma_120":3574.88},{"date":"2026-06-05","open":2335,"high":2400,"low":2170,"close":2245,"volume":170424,"rsi_14":15.36,"sma_20":2976.5,"sma_60":3231.25,"sma_120":3563.54},{"date":"2026-06-08","open":2245,"high":2245,"low":2035,"close":2050,"volume":251660,"rsi_14":15.17,"sma_20":2885.0,"sma_60":3209.92,"sma_120":3550.08},{"date":"2026-06-09","open":2050,"high":2185,"low":2050,"close":2130,"volume":203301,"rsi_14":20.7,"sma_20":2802.0,"sma_60":3189.33,"sma_120":3536.62},{"date":"2026-06-10","open":2130,"high":2155,"low":2030,"close":2055,"volume":166114,"rsi_14":21.74,"sma_20":2720.0,"sma_60":3168.17,"sma_120":3523.08},{"date":"2026-06-11","open":2050,"high":2145,"low":2010,"close":2140,"volume":184195,"rsi_14":28.08,"sma_20":2653.25,"sma_60":3148.25,"sma_120":3509.62},{"date":"2026-06-12","open":2160,"high":2425,"low":2150,"close":2255,"volume":349039,"rsi_14":28.33,"sma_20":2599.25,"sma_60":3131.08,"sma_120":3497.46},{"date":"2026-06-15","open":2290,"high":2540,"low":2265,"close":2330,"volume":307316,"rsi_14":27.34,"sma_20":2548.25,"sma_60":3115.58,"sma_120":3483.25},{"date":"2026-06-16","open":2330,"high":2350,"low":2230,"close":2250,"volume":258441,"rsi_14":25.99,"sma_20":2502.0,"sma_60":3098.25,"sma_120":3468.54},{"date":"2026-06-17","open":2245,"high":2375,"low":2200,"close":2340,"volume":135809,"rsi_14":55.97,"sma_20":2276.5,"sma_60":2998.08,"sma_120":3384.46},{"date":"2026-06-18","open":2335,"high":2355,"low":2220,"close":2220,"volume":90781,"rsi_14":32.77,"sma_20":2432.5,"sma_60":3067.75,"sma_120":3443.42},{"date":"2026-06-19","open":2235,"high":2320,"low":2095,"close":2140,"volume":128802,"rsi_14":35.27,"sma_20":2400.5,"sma_60":3052.67,"sma_120":3430.04},{"date":"2026-06-22","open":2140,"high":2155,"low":2045,"close":2085,"volume":125428,"rsi_14":39.27,"sma_20":2360.25,"sma_60":3036.17,"sma_120":3417.17},{"date":"2026-06-23","open":2070,"high":2090,"low":1918,"close":1945,"volume":248285,"rsi_14":37.02,"sma_20":2308.25,"sma_60":3014.92,"sma_120":3402.29},{"date":"2026-06-24","open":1950,"high":1999,"low":1895,"close":1960,"volume":129705,"rsi_14":35.8,"sma_20":2257.25,"sma_60":2996.67,"sma_120":3387.96},{"date":"2026-06-25","open":1960,"high":1980,"low":1850,"close":1852,"volume":166101,"rsi_14":35.03,"sma_20":2211.6,"sma_60":2976.45,"sma_120":3373.64},{"date":"2026-06-26","open":1836,"high":1836,"low":1700,"close":1778,"volume":242340,"rsi_14":38.59,"sma_20":2164.0,"sma_60":2955.92,"sma_120":3359.5},{"date":"2026-06-29","open":1778,"high":2095,"low":1699,"close":2030,"volume":186036,"rsi_14":46.33,"sma_20":2138.25,"sma_60":2940.5,"sma_120":3345.88},{"date":"2026-06-30","open":2030,"high":2030,"low":1906,"close":1906,"volume":157124,"rsi_14":44.73,"sma_20":2116.05,"sma_60":2920.77,"sma_120":3331.43},{"date":"2026-07-01","open":1953,"high":2060,"low":1906,"close":1921,"volume":145469,"rsi_14":41.85,"sma_20":2097.85,"sma_60":2904.7,"sma_120":3313.93},{"date":"2026-07-02","open":1921,"high":1949,"low":1770,"close":1858,"volume":156248,"rsi_14":34.62,"sma_20":2074.5,"sma_60":2886.17,"sma_120":3295.29},{"date":"2026-07-03","open":1858,"high":1935,"low":1711,"close":1915,"volume":122113,"rsi_14":33.7,"sma_20":2058.0,"sma_60":2869.58,"sma_120":3277.62},{"date":"2026-07-06","open":1899,"high":1945,"low":1850,"close":1900,"volume":64210,"rsi_14":35.51,"sma_20":2050.5,"sma_60":2852.75,"sma_120":3261.12},{"date":"2026-07-07","open":1950,"high":1955,"low":1790,"close":1815,"volume":96133,"rsi_14":28.18,"sma_20":2034.75,"sma_60":2830.67,"sma_120":3245.38},{"date":"2026-07-08","open":1815,"high":1870,"low":1731,"close":1745,"volume":280732,"rsi_14":29.4,"sma_20":2019.25,"sma_60":2808.42,"sma_120":3228.33},{"date":"2026-07-09","open":1731,"high":1824,"low":1731,"close":1776,"volume":492101,"rsi_14":33.51,"sma_20":2001.05,"sma_60":2784.1,"sma_120":3211.68},{"date":"2026-07-10","open":1776,"high":1920,"low":1776,"close":1886,"volume":249099,"rsi_14":41.42,"sma_20":1982.6,"sma_60":2761.62,"sma_120":3195.85},{"date":"2026-07-13","open":1886,"high":1915,"low":1780,"close":1780,"volume":239607,"rsi_14":42.67,"sma_20":1955.1,"sma_60":2737.03,"sma_120":3178.89},{"date":"2026-07-14","open":1750,"high":1868,"low":1700,"close":1737,"volume":308341,"rsi_14":40.33,"sma_20":1929.45,"sma_60":2711.65,"sma_120":3160.7},{"date":"2026-07-15","open":1869,"high":1890,"low":1809,"close":1873,"volume":177481,"rsi_14":50.89,"sma_20":1906.1,"sma_60":2687.37,"sma_120":3145.1},{"date":"2026-07-16","open":1873,"high":1885,"low":1823,"close":1838,"volume":187959,"rsi_14":52.63,"sma_20":1887.0,"sma_60":2660.75,"sma_120":3128.42},{"date":"2026-07-20","open":1838,"high":1838,"low":1723,"close":1738,"volume":256735,"rsi_14":35.25,"sma_20":1866.9,"sma_60":2633.22,"sma_120":3109.98},{"date":"2026-07-21","open":1739,"high":1793,"low":1705,"close":1725,"volume":197840,"rsi_14":39.7,"sma_20":1848.9,"sma_60":2601.13,"sma_120":3092.11},{"date":"2026-07-22","open":1820,"high":1840,"low":1754,"close":1760,"volume":268678,"rsi_14":41.05,"sma_20":1839.65,"sma_60":2563.97,"sma_120":3073.36},{"date":"2026-07-23","open":1760,"high":1875,"low":1750,"close":1874,"volume":279386,"rsi_14":50.84,"sma_20":1835.35,"sma_60":2533.03,"sma_120":3056.14},{"date":"2026-07-24","open":1872,"high":1872,"low":1798,"close":1798,"volume":143687,"rsi_14":43.96,"sma_20":1832.65,"sma_60":2499.25,"sma_120":3036.96},{"date":"2026-07-27","open":1802,"high":1886,"low":1790,"close":1796,"volume":182551,"rsi_14":44.56,"sma_20":1833.55,"sma_60":2465.18,"sma_120":3018.43},{"date":"2026-07-28","open":1796,"high":1796,"low":1655,"close":1675,"volume":305383,"rsi_14":42.94,"sma_20":1815.8,"sma_60":2427.93,"sma_120":2998.3},{"date":"2026-07-29","open":1675,"high":1741,"low":1550,"close":1574,"volume":603671,"rsi_14":41.64,"sma_20":1799.2,"sma_60":2386.75,"sma_120":2976.5},{"date":"2026-07-30","open":1515,"high":1686,"low":1515,"close":1627,"volume":1050616,"rsi_14":42.87,"sma_20":1784.5,"sma_60":2347.62,"sma_120":2954.18},{"date":"2026-07-31","open":1678,"high":1780,"low":1627,"close":1780,"volume":475057,"rsi_14":45.13,"sma_20":1780.6,"sma_60":2306.87,"sma_120":2934.64},{"date":"2026-08-03","open":1779,"high":1871,"low":1735,"close":1835,"volume":634383,"rsi_14":52.65,"sma_20":1776.6,"sma_60":2270.37,"sma_120":2913.6},{"date":"2026-08-04","open":1790,"high":1937,"low":1790,"close":1902,"volume":314001,"rsi_14":57.78,"sma_20":1776.7,"sma_60":2237.4,"sma_120":2892.91},{"date":"2026-08-05","open":2050,"high":2050,"low":1928,"close":1981,"volume":298067,"rsi_14":55.38,"sma_20":1785.0,"sma_60":2207.25,"sma_120":2875.04},{"date":"2026-08-06","open":1981,"high":2015,"low":1955,"close":1990,"volume":275250,"rsi_14":57.77,"sma_20":1797.25,"sma_60":2178.83,"sma_120":2857.46},{"date":"2026-08-07","open":2020,"high":2070,"low":1985,"close":2040,"volume":154378,"rsi_14":66.27,"sma_20":1810.45,"sma_60":2154.92,"sma_120":2839.21},{"date":"2026-08-10","open":2030,"high":2100,"low":1990,"close":2065,"volume":133712,"rsi_14":68.09,"sma_20":1819.4,"sma_60":2133.75,"sma_120":2822.17},{"date":"2026-08-11","open":2070,"high":2120,"low":2015,"close":2060,"volume":61149,"rsi_14":66.48,"sma_20":1833.4,"sma_60":2112.25,"sma_120":2804.08},{"date":"2026-08-12","open":2120,"high":2120,"low":1995,"close":2015,"volume":75304,"rsi_14":58.38,"sma_20":1847.3,"sma_60":2092.92,"sma_120":2785.04},{"date":"2026-08-13","open":2040,"high":2060,"low":1998,"close":1999,"volume":79304,"rsi_14":62.87,"sma_20":1853.6,"sma_60":2075.4,"sma_120":2767.41},{"date":"2026-08-14","open":2020,"high":2060,"low":1976,"close":2015,"volume":156147,"rsi_14":63.77,"sma_20":1862.45,"sma_60":2060.65,"sma_120":2750.03},{"date":"2026-08-18","open":2015,"high":2050,"low":1941,"close":1946,"volume":209509,"rsi_14":68.24,"sma_20":1872.85,"sma_60":2046.75,"sma_120":2732.08},{"date":"2026-08-19","open":2010,"high":2010,"low":1886,"close":1918,"volume":319471,"rsi_14":75.67,"sma_20":1882.5,"sma_60":2030.55,"sma_120":2713.94},{"date":"2026-08-20","open":1918,"high":1998,"low":1907,"close":1953,"volume":334959,"rsi_14":75.0,"sma_20":1892.15,"sma_60":2013.35,"sma_120":2694.59},{"date":"2026-08-21","open":1956,"high":1957,"low":1837,"close":1840,"volume":195712,"rsi_14":54.9,"sma_20":1890.45,"sma_60":1994.35,"sma_120":2675.13},{"date":"2026-08-24","open":1840,"high":1953,"low":1840,"close":1910,"volume":286386,"rsi_14":55.98,"sma_20":1896.05,"sma_60":1980.1,"sma_120":2657.01},{"date":"2026-08-25","open":1910,"high":1973,"low":1844,"close":1972,"volume":286641,"rsi_14":55.63,"sma_20":1904.85,"sma_60":1967.47,"sma_120":2640.44},{"date":"2026-08-26","open":1967,"high":2000,"low":1928,"close":1986,"volume":139689,"rsi_14":50.45,"sma_20":1920.4,"sma_60":1958.15,"sma_120":2627.03},{"date":"2026-08-27","open":2010,"high":2020,"low":1989,"close":2020,"volume":41043,"rsi_14":52.58,"sma_20":1942.7,"sma_60":1952.65,"sma_120":2618.66},{"date":"2026-08-28","open":2035,"high":2130,"low":1953,"close":1991,"volume":390281,"rsi_14":45.63,"sma_20":1960.9,"sma_60":1947.75,"sma_120":2607.08},{"date":"2026-08-31","open":1931,"high":2085,"low":1930,"close":2070,"volume":120221,"rsi_14":50.41,"sma_20":1975.4,"sma_60":1943.5,"sma_120":2595.25},{"date":"2026-09-01","open":2060,"high":2060,"low":1987,"close":2020,"volume":132221,"rsi_14":46.97,"sma_20":1984.65,"sma_60":1939.75,"sma_120":2585.5},{"date":"2026-09-02","open":1980,"high":1980,"low":1900,"close":1910,"volume":161455,"rsi_14":42.76,"sma_20":1985.05,"sma_60":1937.42,"sma_120":2573.67},{"date":"2026-09-03","open":1944,"high":1994,"low":1893,"close":1910,"volume":397768,"rsi_14":43.72,"sma_20":1981.5,"sma_60":1933.75,"sma_120":2561.54},{"date":"2026-09-04","open":1994,"high":2055,"low":1911,"close":2000,"volume":256755,"rsi_14":49.04,"sma_20":1982.0,"sma_60":1932.83,"sma_120":2550.5},{"date":"2026-09-07","open":2000,"high":2045,"low":1977,"close":1991,"volume":76790,"rsi_14":53.11,"sma_20":1979.55,"sma_60":1930.35,"sma_120":2539.3},{"date":"2026-09-08","open":2015,"high":2030,"low":1970,"close":1970,"volume":71821,"rsi_14":53.63,"sma_20":1974.8,"sma_60":1925.6,"sma_120":2528.34},{"date":"2026-09-09","open":2020,"high":2040,"low":1982,"close":2035,"volume":67534,"rsi_14":55.5,"sma_20":1973.55,"sma_60":1920.68,"sma_120":2518.13},{"date":"2026-09-10","open":2035,"high":2645,"low":1995,"close":2645,"volume":981401,"rsi_14":82.38,"sma_20":2005.05,"sma_60":1927.27,"sma_120":2512.76},{"date":"2026-09-11","open":2905,"high":3300,"low":2650,"close":2820,"volume":11093780,"rsi_14":83.75,"sma_20":2046.1,"sma_60":1935.27,"sma_120":2510.05},{"date":"2026-09-14","open":2820,"high":2850,"low":2500,"close":2605,"volume":1098297,"rsi_14":71.09,"sma_20":2075.6,"sma_60":1941.68,"sma_120":2504.72},{"date":"2026-09-15","open":2555,"high":2900,"low":2370,"close":2470,"volume":3677528,"rsi_14":64.92,"sma_20":2101.8,"sma_60":1947.18,"sma_120":2499.93},{"date":"2026-09-16","open":2465,"high":2465,"low":2290,"close":2340,"volume":648807,"rsi_14":59.31,"sma_20":2122.9,"sma_60":1951.43,"sma_120":2493.8},{"date":"2026-09-17","open":2290,"high":2335,"low":2260,"close":2300,"volume":361298,"rsi_14":58.94,"sma_20":2140.25,"sma_60":1957.35,"sma_120":2486.13},{"date":"2026-09-18","open":2300,"high":2345,"low":2250,"close":2285,"volume":424850,"rsi_14":56.46,"sma_20":2162.5,"sma_60":1962.77,"sma_120":2479.72},{"date":"2026-09-21","open":2280,"high":2370,"low":2230,"close":2305,"volume":273185,"rsi_14":58.72,"sma_20":2182.25,"sma_60":1970.32,"sma_120":2473.38},{"date":"2026-09-22","open":2320,"high":2320,"low":2235,"close":2235,"volume":254429,"rsi_14":60.19,"sma_20":2195.4,"sma_60":1977.93,"sma_120":2466.93},{"date":"2026-09-23","open":2265,"high":2345,"low":2225,"close":2275,"volume":231325,"rsi_14":61.16,"sma_20":2209.85,"sma_60":1982.02,"sma_120":2461.26},{"date":"2026-09-28","open":2295,"high":2440,"low":2255,"close":2375,"volume":519466,"rsi_14":61.4,"sma_20":2227.6,"sma_60":1989.83,"sma_120":2455.3},{"date":"2026-09-29","open":2375,"high":2375,"low":2275,"close":2340,"volume":235586,"rsi_14":60.44,"sma_20":2245.05,"sma_60":1996.82,"sma_120":2450.76},{"date":"2026-09-30","open":2355,"high":2360,"low":2280,"close":2310,"volume":183417,"rsi_14":60.12,"sma_20":2257.05,"sma_60":2004.35,"sma_120":2445.26},{"date":"2026-10-01","open":2310,"high":2395,"low":2275,"close":2350,"volume":212927,"rsi_14":59.52,"sma_20":2273.55,"sma_60":2011.6,"sma_120":2440.59},{"date":"2026-10-02","open":2375,"high":2425,"low":2350,"close":2405,"volume":274185,"rsi_14":39.09,"sma_20":2298.3,"sma_60":2020.02,"sma_120":2436.38},{"date":"2026-10-06","open":2400,"high":2590,"low":2380,"close":2585,"volume":493127,"rsi_14":39.37,"sma_20":2332.05,"sma_60":2032.85,"sma_120":2431.76},{"date":"2026-10-07","open":2580,"high":2580,"low":2360,"close":2375,"volume":296820,"rsi_14":39.55,"sma_20":2350.8,"sma_60":2043.35,"sma_120":2425.88},{"date":"2026-10-08","open":2375,"high":2465,"low":2310,"close":2340,"volume":251984,"rsi_14":43.5,"sma_20":2368.25,"sma_60":2052.75,"sma_120":2418.43},{"date":"2026-10-12","open":2360,"high":2450,"low":2245,"close":2270,"volume":200878,"rsi_14":46.28,"sma_20":2383.25,"sma_60":2059.15,"sma_120":2410.38},{"date":"2026-10-13","open":2250,"high":2315,"low":2115,"close":2220,"volume":208613,"rsi_14":45.79,"sma_20":2392.5,"sma_60":2066.48,"sma_120":2401.76},{"date":"2026-10-14","open":2300,"high":2320,"low":2210,"close":2240,"volume":125907,"rsi_14":47.64,"sma_20":2372.25,"sma_60":2074.87,"sma_120":2393.26},{"date":"2026-10-15","open":2200,"high":2230,"low":2035,"close":2105,"volume":206292,"rsi_14":40.65,"sma_20":2336.5,"sma_60":2078.73,"sma_120":2383.05},{"date":"2026-10-16","open":2100,"high":2270,"low":2080,"close":2180,"volume":123224,"rsi_14":47.44,"sma_20":2315.25,"sma_60":2084.43,"sma_120":2372.59},{"date":"2026-10-19","open":2100,"high":2340,"low":2095,"close":2315,"volume":144658,"rsi_14":51.71,"sma_20":2307.5,"sma_60":2094.05,"sma_120":2363.63},{"date":"2026-10-20","open":2310,"high":2390,"low":2190,"close":2240,"volume":117249,"rsi_14":44.1,"sma_20":2302.5,"sma_60":2102.63,"sma_120":2351.88},{"date":"2026-10-21","open":2245,"high":2300,"low":2115,"close":2195,"volume":123013,"rsi_14":43.72,"sma_20":2297.25,"sma_60":2109.88,"sma_120":2336.93},{"date":"2026-10-22","open":2195,"high":2195,"low":2025,"close":2050,"volume":114083,"rsi_14":39.76,"sma_20":2285.5,"sma_60":2112.82,"sma_120":2322.93},{"date":"2026-10-23","open":2069,"high":2069,"low":1962,"close":2000,"volume":95561}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-208.62,"pbr":0.99,"per":null,"roa":-0.41,"roe":-1.47,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":239670172624.0,"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 953.46억. 매출 2396.70억, 영업이익 -129.18억.","eps_basis":"TTM","debt_ratio":2.594501092399102,"market_cap":94871794000,"net_income":-9899791368.0,"total_debt":248887613971.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.65,"total_assets":344816505541.0,"total_equity":95928891570.0,"profit_margin":-4.13,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-12918213782.0,"operating_margin":-5.39,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2000.0,"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":7481.0},{"date":"2016-10-25","close":7261.0},{"date":"2016-10-26","close":7017.0},{"date":"2016-10-27","close":6968.0},{"date":"2016-10-28","close":6968.0},{"date":"2016-10-31","close":6601.0},{"date":"2016-11-01","close":6405.0},{"date":"2016-11-02","close":5868.0},{"date":"2016-11-03","close":5916.0},{"date":"2016-11-04","close":5868.0},{"date":"2016-11-07","close":6112.0},{"date":"2016-11-08","close":6088.0},{"date":"2016-11-09","close":5427.0},{"date":"2016-11-10","close":5305.0},{"date":"2016-11-11","close":5305.0},{"date":"2016-11-14","close":5330.0},{"date":"2016-11-15","close":5330.0},{"date":"2016-11-16","close":5330.0},{"date":"2016-11-17","close":5452.0},{"date":"2016-11-18","close":5256.0},{"date":"2016-11-21","close":4860.0},{"date":"2016-11-22","close":4890.0},{"date":"2016-11-23","close":4860.0},{"date":"2016-11-24","close":4484.0},{"date":"2016-11-25","close":4449.0},{"date":"2016-11-28","close":4493.0},{"date":"2016-11-29","close":4425.0},{"date":"2016-11-30","close":4430.0},{"date":"2016-12-01","close":4396.0},{"date":"2016-12-02","close":4381.0},{"date":"2016-12-05","close":4102.0},{"date":"2016-12-06","close":4078.0},{"date":"2016-12-07","close":4000.0},{"date":"2016-12-08","close":4078.0},{"date":"2016-12-09","close":4254.0},{"date":"2016-12-12","close":4391.0},{"date":"2016-12-13","close":4542.0},{"date":"2016-12-14","close":4616.0},{"date":"2016-12-15","close":4704.0},{"date":"2016-12-16","close":4679.0},{"date":"2016-12-19","close":4596.0},{"date":"2016-12-20","close":4606.0},{"date":"2016-12-21","close":4650.0},{"date":"2016-12-22","close":4635.0},{"date":"2016-12-23","close":4630.0},{"date":"2016-12-26","close":4547.0},{"date":"2016-12-27","close":5183.0},{"date":"2016-12-28","close":5134.0},{"date":"2016-12-29","close":5012.0},{"date":"2017-01-02","close":5574.0},{"date":"2017-01-03","close":5696.0},{"date":"2017-01-04","close":5647.0},{"date":"2017-01-05","close":5672.0},{"date":"2017-01-06","close":5721.0},{"date":"2017-01-09","close":5550.0},{"date":"2017-01-10","close":5574.0},{"date":"2017-01-11","close":5574.0},{"date":"2017-01-12","close":5403.0},{"date":"2017-01-13","close":5427.0},{"date":"2017-01-16","close":5501.0},{"date":"2017-01-17","close":5354.0},{"date":"2017-01-18","close":5452.0},{"date":"2017-01-19","close":5330.0},{"date":"2017-01-20","close":5232.0},{"date":"2017-01-23","close":5207.0},{"date":"2017-01-24","close":5012.0},{"date":"2017-01-25","close":4914.0},{"date":"2017-01-26","close":5134.0},{"date":"2017-01-31","close":5110.0},{"date":"2017-02-01","close":5256.0},{"date":"2017-02-02","close":5158.0},{"date":"2017-02-03","close":5036.0},{"date":"2017-02-06","close":5012.0},{"date":"2017-02-07","close":4914.0},{"date":"2017-02-08","close":4890.0},{"date":"2017-02-09","close":4987.0},{"date":"2017-02-10","close":4938.0},{"date":"2017-02-13","close":4914.0},{"date":"2017-02-14","close":4890.0},{"date":"2017-02-15","close":4987.0},{"date":"2017-02-16","close":5158.0},{"date":"2017-02-17","close":5085.0},{"date":"2017-02-20","close":5158.0},{"date":"2017-02-21","close":5256.0},{"date":"2017-02-22","close":5158.0},{"date":"2017-02-23","close":5158.0},{"date":"2017-02-24","close":5281.0},{"date":"2017-02-27","close":5403.0},{"date":"2017-02-28","close":5281.0},{"date":"2017-03-02","close":5158.0},{"date":"2017-03-03","close":5085.0},{"date":"2017-03-06","close":4987.0},{"date":"2017-03-07","close":4987.0},{"date":"2017-03-08","close":4963.0},{"date":"2017-03-09","close":4963.0},{"date":"2017-03-10","close":5036.0},{"date":"2017-03-13","close":5012.0},{"date":"2017-03-14","close":5061.0},{"date":"2017-03-15","close":5085.0},{"date":"2017-03-16","close":5085.0},{"date":"2017-03-17","close":5354.0},{"date":"2017-03-20","close":6503.0},{"date":"2017-03-21","close":6552.0},{"date":"2017-03-22","close":6552.0},{"date":"2017-03-23","close":6430.0},{"date":"2017-03-24","close":6088.0},{"date":"2017-03-27","close":6136.0},{"date":"2017-03-28","close":6234.0},{"date":"2017-03-29","close":6136.0},{"date":"2017-03-30","close":6088.0},{"date":"2017-03-31","close":6234.0},{"date":"2017-04-03","close":6259.0},{"date":"2017-04-04","close":6405.0},{"date":"2017-04-05","close":6308.0},{"date":"2017-04-06","close":6259.0},{"date":"2017-04-07","close":6259.0},{"date":"2017-04-10","close":6088.0},{"date":"2017-04-11","close":6161.0},{"date":"2017-04-12","close":6210.0},{"date":"2017-04-13","close":6699.0},{"date":"2017-04-14","close":6405.0},{"date":"2017-04-17","close":6772.0},{"date":"2017-04-18","close":6772.0},{"date":"2017-04-19","close":6626.0},{"date":"2017-04-20","close":6626.0},{"date":"2017-04-21","close":6552.0},{"date":"2017-04-24","close":6381.0},{"date":"2017-04-25","close":6430.0},{"date":"2017-04-26","close":6748.0},{"date":"2017-04-27","close":6479.0},{"date":"2017-04-28","close":6601.0},{"date":"2017-05-02","close":6699.0},{"date":"2017-05-04","close":6699.0},{"date":"2017-05-08","close":6650.0},{"date":"2017-05-10","close":6992.0},{"date":"2017-05-11","close":6846.0},{"date":"2017-05-12","close":7041.0},{"date":"2017-05-15","close":7261.0},{"date":"2017-05-16","close":7481.0},{"date":"2017-05-17","close":7261.0},{"date":"2017-05-18","close":7115.0},{"date":"2017-05-19","close":7188.0},{"date":"2017-05-22","close":6943.0},{"date":"2017-05-23","close":7041.0},{"date":"2017-05-24","close":6992.0},{"date":"2017-05-25","close":6528.0},{"date":"2017-05-26","close":6797.0},{"date":"2017-05-29","close":6992.0},{"date":"2017-05-30","close":7066.0},{"date":"2017-05-31","close":6943.0},{"date":"2017-06-01","close":6919.0},{"date":"2017-06-02","close":6723.0},{"date":"2017-06-05","close":6699.0},{"date":"2017-06-07","close":6943.0},{"date":"2017-06-08","close":6870.0},{"date":"2017-06-09","close":7188.0},{"date":"2017-06-12","close":7286.0},{"date":"2017-06-13","close":7286.0},{"date":"2017-06-14","close":7481.0},{"date":"2017-06-15","close":8141.0},{"date":"2017-06-16","close":8044.0},{"date":"2017-06-19","close":7921.0},{"date":"2017-06-20","close":7652.0},{"date":"2017-06-21","close":7921.0},{"date":"2017-06-22","close":7481.0},{"date":"2017-06-23","close":7506.0},{"date":"2017-06-26","close":7848.0},{"date":"2017-06-27","close":8019.0},{"date":"2017-06-28","close":7726.0},{"date":"2017-06-29","close":7970.0},{"date":"2017-06-30","close":7824.0},{"date":"2017-07-03","close":7383.0},{"date":"2017-07-04","close":7163.0},{"date":"2017-07-05","close":7408.0},{"date":"2017-07-06","close":7383.0},{"date":"2017-07-07","close":7335.0},{"date":"2017-07-10","close":7163.0},{"date":"2017-07-11","close":7481.0},{"date":"2017-07-12","close":7383.0},{"date":"2017-07-13","close":7408.0},{"date":"2017-07-14","close":7481.0},{"date":"2017-07-17","close":7677.0},{"date":"2017-07-18","close":7530.0},{"date":"2017-07-19","close":7457.0},{"date":"2017-07-20","close":8093.0},{"date":"2017-07-21","close":9535.0},{"date":"2017-07-24","close":9633.0},{"date":"2017-07-25","close":9780.0},{"date":"2017-07-26","close":8997.0},{"date":"2017-07-27","close":9217.0},{"date":"2017-07-28","close":9388.0},{"date":"2017-07-31","close":9853.0},{"date":"2017-08-01","close":10538.0},{"date":"2017-08-02","close":11467.0},{"date":"2017-08-03","close":11540.0},{"date":"2017-08-04","close":11956.0},{"date":"2017-08-07","close":10806.0},{"date":"2017-08-08","close":11295.0},{"date":"2017-08-09","close":10195.0},{"date":"2017-08-10","close":9780.0},{"date":"2017-08-11","close":9902.0},{"date":"2017-08-14","close":9462.0},{"date":"2017-08-16","close":10073.0},{"date":"2017-08-17","close":10684.0},{"date":"2017-08-18","close":11344.0},{"date":"2017-08-21","close":11271.0},{"date":"2017-08-22","close":11247.0},{"date":"2017-08-23","close":11956.0},{"date":"2017-08-24","close":12053.0},{"date":"2017-08-25","close":10758.0},{"date":"2017-08-28","close":10586.0},{"date":"2017-08-29","close":11149.0},{"date":"2017-08-30","close":11149.0},{"date":"2017-08-31","close":11295.0},{"date":"2017-09-01","close":11051.0},{"date":"2017-09-04","close":10586.0},{"date":"2017-09-05","close":10391.0},{"date":"2017-09-06","close":10366.0},{"date":"2017-09-07","close":10489.0},{"date":"2017-09-08","close":10293.0},{"date":"2017-09-11","close":11173.0},{"date":"2017-09-12","close":11027.0},{"date":"2017-09-13","close":11222.0},{"date":"2017-09-14","close":11247.0},{"date":"2017-09-15","close":10831.0},{"date":"2017-09-18","close":10758.0},{"date":"2017-09-19","close":10538.0},{"date":"2017-09-20","close":10000.0},{"date":"2017-09-21","close":9780.0},{"date":"2017-09-22","close":9168.0},{"date":"2017-09-25","close":9560.0},{"date":"2017-09-26","close":9291.0},{"date":"2017-09-27","close":9168.0},{"date":"2017-09-28","close":8802.0},{"date":"2017-09-29","close":8899.0},{"date":"2017-10-10","close":8899.0},{"date":"2017-10-11","close":9291.0},{"date":"2017-10-12","close":8973.0},{"date":"2017-10-13","close":8973.0},{"date":"2017-10-16","close":8630.0},{"date":"2017-10-17","close":8728.0},{"date":"2017-10-18","close":9242.0},{"date":"2017-10-19","close":9535.0},{"date":"2017-10-20","close":10269.0},{"date":"2017-10-23","close":10244.0},{"date":"2017-10-24","close":9951.0},{"date":"2017-10-25","close":9633.0},{"date":"2017-10-26","close":9071.0},{"date":"2017-10-27","close":9242.0},{"date":"2017-10-30","close":9217.0},{"date":"2017-10-31","close":9217.0},{"date":"2017-11-01","close":9144.0},{"date":"2017-11-02","close":9706.0},{"date":"2017-11-03","close":9144.0},{"date":"2017-11-06","close":9608.0},{"date":"2017-11-07","close":9633.0},{"date":"2017-11-08","close":9804.0},{"date":"2017-11-09","close":10220.0},{"date":"2017-11-10","close":9926.0},{"date":"2017-11-13","close":10146.0},{"date":"2017-11-14","close":9975.0},{"date":"2017-11-15","close":9731.0},{"date":"2017-11-16","close":10220.0},{"date":"2017-11-17","close":10073.0},{"date":"2017-11-20","close":9902.0},{"date":"2017-11-21","close":9706.0},{"date":"2017-11-22","close":10024.0},{"date":"2017-11-23","close":9975.0},{"date":"2017-11-24","close":9926.0},{"date":"2017-11-27","close":9853.0},{"date":"2017-11-28","close":9462.0},{"date":"2017-11-29","close":9755.0},{"date":"2017-11-30","close":9780.0},{"date":"2017-12-01","close":10317.0},{"date":"2017-12-04","close":9706.0},{"date":"2017-12-05","close":9682.0},{"date":"2017-12-06","close":9388.0},{"date":"2017-12-07","close":9046.0},{"date":"2017-12-08","close":9046.0},{"date":"2017-12-11","close":9071.0},{"date":"2017-12-12","close":9144.0},{"date":"2017-12-13","close":9119.0},{"date":"2017-12-14","close":9046.0},{"date":"2017-12-15","close":8875.0},{"date":"2017-12-18","close":8728.0},{"date":"2017-12-19","close":9071.0},{"date":"2017-12-20","close":9217.0},{"date":"2017-12-21","close":9071.0},{"date":"2017-12-22","close":8679.0},{"date":"2017-12-26","close":8728.0},{"date":"2017-12-27","close":8826.0},{"date":"2017-12-28","close":8679.0},{"date":"2018-01-02","close":8779.6904},{"date":"2018-01-03","close":8779.6904},{"date":"2018-01-04","close":8990.9668},{"date":"2018-01-05","close":9225.7178},{"date":"2018-01-08","close":9296.1426},{"date":"2018-01-09","close":9272.668},{"date":"2018-01-10","close":9718.6953},{"date":"2018-01-11","close":9929.9717},{"date":"2018-01-12","close":10117.7725},{"date":"2018-01-15","close":10141.2471},{"date":"2018-01-16","close":10188.1973},{"date":"2018-01-17","close":9695.2197},{"date":"2018-01-18","close":9789.1211},{"date":"2018-01-19","close":9765.6455},{"date":"2018-01-22","close":9789.1211},{"date":"2018-01-23","close":9859.5459},{"date":"2018-01-24","close":9812.5957},{"date":"2018-01-25","close":9812.5957},{"date":"2018-01-26","close":9883.0205},{"date":"2018-01-29","close":9883.0205},{"date":"2018-01-30","close":9718.6953},{"date":"2018-01-31","close":9390.0439},{"date":"2018-02-01","close":10282.0977},{"date":"2018-02-02","close":10939.4014},{"date":"2018-02-05","close":10868.9746},{"date":"2018-02-06","close":10962.876},{"date":"2018-02-07","close":10563.7988},{"date":"2018-02-08","close":9155.293},{"date":"2018-02-09","close":8544.9395},{"date":"2018-02-12","close":8427.5635},{"date":"2018-02-13","close":8451.0381},{"date":"2018-02-14","close":8826.6406},{"date":"2018-02-19","close":9037.917},{"date":"2018-02-20","close":8638.8389},{"date":"2018-02-21","close":8850.1162},{"date":"2018-02-22","close":8756.2148},{"date":"2018-02-23","close":8732.7402},{"date":"2018-02-26","close":8591.8896},{"date":"2018-02-27","close":8615.3643},{"date":"2018-02-28","close":8474.5137},{"date":"2018-03-02","close":8263.2373},{"date":"2018-03-05","close":7981.5371},{"date":"2018-03-06","close":8075.438},{"date":"2018-03-07","close":7981.5371},{"date":"2018-03-08","close":7864.1611},{"date":"2018-03-09","close":8803.165},{"date":"2018-03-12","close":9061.3916},{"date":"2018-03-13","close":8967.4922},{"date":"2018-03-14","close":8873.5908},{"date":"2018-03-15","close":8732.7402},{"date":"2018-03-16","close":9014.4424},{"date":"2018-03-19","close":8732.7402},{"date":"2018-03-20","close":8497.9893},{"date":"2018-03-21","close":8310.1885},{"date":"2018-03-22","close":8122.3882},{"date":"2018-03-23","close":7746.7856},{"date":"2018-03-26","close":8051.9629},{"date":"2018-03-27","close":8122.3882},{"date":"2018-03-28","close":7934.5864},{"date":"2018-03-29","close":8451.0381},{"date":"2018-03-30","close":8427.5635},{"date":"2018-04-02","close":8192.8125},{"date":"2018-04-03","close":8145.8628},{"date":"2018-04-04","close":8145.8628},{"date":"2018-04-05","close":8075.438},{"date":"2018-04-06","close":7981.5371},{"date":"2018-04-09","close":8005.0122},{"date":"2018-04-10","close":7934.5864},{"date":"2018-04-11","close":7793.7358},{"date":"2018-04-12","close":7817.2109},{"date":"2018-04-13","close":8028.4873},{"date":"2018-04-16","close":7934.5864},{"date":"2018-04-17","close":8145.8628},{"date":"2018-04-18","close":8005.0122},{"date":"2018-04-19","close":7699.8354},{"date":"2018-04-20","close":7605.9351},{"date":"2018-04-23","close":7089.4824},{"date":"2018-04-24","close":6972.1074},{"date":"2018-04-25","close":6033.1025},{"date":"2018-04-26","close":7793.7358},{"date":"2018-04-27","close":7746.7856},{"date":"2018-04-30","close":7136.4331},{"date":"2018-05-02","close":7981.5371},{"date":"2018-05-03","close":8075.438},{"date":"2018-05-04","close":8028.4873},{"date":"2018-05-08","close":7183.3833},{"date":"2018-05-09","close":7558.9849},{"date":"2018-05-10","close":7347.709},{"date":"2018-05-11","close":7441.6094},{"date":"2018-05-14","close":7089.4824},{"date":"2018-05-15","close":7206.8584},{"date":"2018-05-16","close":7042.5327},{"date":"2018-05-17","close":7183.3833},{"date":"2018-05-18","close":7206.8584},{"date":"2018-05-21","close":7418.1343},{"date":"2018-05-23","close":7277.2837},{"date":"2018-05-24","close":6901.6821},{"date":"2018-05-25","close":7042.5327},{"date":"2018-05-28","close":6901.6821},{"date":"2018-05-29","close":6854.7319},{"date":"2018-05-30","close":6713.8813},{"date":"2018-05-31","close":6737.3564},{"date":"2018-06-01","close":6690.4058},{"date":"2018-06-04","close":7042.5327},{"date":"2018-06-05","close":7066.0078},{"date":"2018-06-07","close":7206.8584},{"date":"2018-06-08","close":7136.4331},{"date":"2018-06-11","close":7042.5327},{"date":"2018-06-12","close":7136.4331},{"date":"2018-06-14","close":7418.1343},{"date":"2018-06-15","close":7418.1343},{"date":"2018-06-18","close":7371.1841},{"date":"2018-06-19","close":7206.8584},{"date":"2018-06-20","close":7324.2339},{"date":"2018-06-21","close":7371.1841},{"date":"2018-06-22","close":7230.3335},{"date":"2018-06-25","close":7112.958},{"date":"2018-06-26","close":7019.0576},{"date":"2018-06-27","close":7159.9082},{"date":"2018-06-28","close":6948.6323},{"date":"2018-06-29","close":7019.0576},{"date":"2018-07-02","close":6831.2568},{"date":"2018-07-03","close":6573.0303},{"date":"2018-07-04","close":6385.2295},{"date":"2018-07-05","close":6009.6279},{"date":"2018-07-06","close":5892.2524},{"date":"2018-07-09","close":5986.1528},{"date":"2018-07-10","close":6220.9043},{"date":"2018-07-11","close":6220.9043},{"date":"2018-07-12","close":6127.0029},{"date":"2018-07-13","close":6807.7817},{"date":"2018-07-16","close":6878.2065},{"date":"2018-07-17","close":6596.5059},{"date":"2018-07-18","close":6455.6548},{"date":"2018-07-19","close":6807.7817},{"date":"2018-07-20","close":6549.5552},{"date":"2018-07-23","close":6479.1299},{"date":"2018-07-24","close":6338.2793},{"date":"2018-07-25","close":6502.6055},{"date":"2018-07-26","close":6573.0303},{"date":"2018-07-27","close":6784.3062},{"date":"2018-07-30","close":6713.8813},{"date":"2018-07-31","close":6643.4561},{"date":"2018-08-01","close":6643.4561},{"date":"2018-08-02","close":6643.4561},{"date":"2018-08-03","close":6713.8813},{"date":"2018-08-06","close":6619.981},{"date":"2018-08-07","close":6573.0303},{"date":"2018-08-08","close":6385.2295},{"date":"2018-08-09","close":6291.3296},{"date":"2018-08-10","close":6244.3789},{"date":"2018-08-13","close":6033.1025},{"date":"2018-08-14","close":5986.1528},{"date":"2018-08-16","close":5680.9766},{"date":"2018-08-17","close":5680.9766},{"date":"2018-08-20","close":5634.0259},{"date":"2018-08-21","close":5798.3521},{"date":"2018-08-22","close":5727.9263},{"date":"2018-08-23","close":5634.0259},{"date":"2018-08-24","close":5657.501},{"date":"2018-08-27","close":5680.9766},{"date":"2018-08-28","close":5634.0259},{"date":"2018-08-29","close":5727.9263},{"date":"2018-08-30","close":5657.501},{"date":"2018-08-31","close":5634.0259},{"date":"2018-09-03","close":5892.2524},{"date":"2018-09-04","close":5962.6772},{"date":"2018-09-05","close":6009.6279},{"date":"2018-09-06","close":5892.2524},{"date":"2018-09-07","close":5751.4014},{"date":"2018-09-10","close":5680.9766},{"date":"2018-09-11","close":5892.2524},{"date":"2018-09-12","close":5892.2524},{"date":"2018-09-13","close":5939.2021},{"date":"2018-09-14","close":5915.7271},{"date":"2018-09-17","close":5798.3521},{"date":"2018-09-18","close":5868.7769},{"date":"2018-09-19","close":5821.8267},{"date":"2018-09-20","close":5610.5508},{"date":"2018-09-21","close":5962.6772},{"date":"2018-09-27","close":6009.6279},{"date":"2018-09-28","close":6056.5776},{"date":"2018-10-01","close":5962.6772},{"date":"2018-10-02","close":5798.3521},{"date":"2018-10-04","close":5774.877},{"date":"2018-10-05","close":5587.0762},{"date":"2018-10-08","close":5305.3745},{"date":"2018-10-10","close":5000.1982},{"date":"2018-10-11","close":4460.271},{"date":"2018-10-12","close":4765.4473},{"date":"2018-10-15","close":4835.8726},{"date":"2018-10-16","close":4906.2979},{"date":"2018-10-17","close":4859.3477},{"date":"2018-10-18","close":4906.2979},{"date":"2018-10-19","close":4929.7729},{"date":"2018-10-22","close":4859.3477},{"date":"2018-10-23","close":4558.8662},{"date":"2018-10-24","close":4272.4697},{"date":"2018-10-25","close":4197.3496},{"date":"2018-10-26","close":3995.4636},{"date":"2018-10-29","close":3605.7769},{"date":"2018-10-30","close":3943.8181},{"date":"2018-10-31","close":4159.7896},{"date":"2018-11-01","close":4418.0151},{"date":"2018-11-02","close":4446.1855},{"date":"2018-11-05","close":4314.7251},{"date":"2018-11-06","close":4263.0796},{"date":"2018-11-07","close":4244.2998},{"date":"2018-11-08","close":4272.4697},{"date":"2018-11-09","close":4230.2148},{"date":"2018-11-12","close":4244.2998},{"date":"2018-11-13","close":4244.2998},{"date":"2018-11-14","close":4136.3145},{"date":"2018-11-15","close":4286.5552},{"date":"2018-11-16","close":4403.9302},{"date":"2018-11-19","close":4812.3975},{"date":"2018-11-20","close":4685.6313},{"date":"2018-11-21","close":4812.3975},{"date":"2018-11-22","close":4685.6313},{"date":"2018-11-23","close":4511.9155},{"date":"2018-11-26","close":4488.4404},{"date":"2018-11-27","close":4582.3413},{"date":"2018-11-28","close":4662.1562},{"date":"2018-11-29","close":4718.4971},{"date":"2018-11-30","close":4666.8516},{"date":"2018-12-03","close":4676.2417},{"date":"2018-12-04","close":4648.0713},{"date":"2018-12-05","close":4601.1216},{"date":"2018-12-06","close":4521.3057},{"date":"2018-12-07","close":4526.001},{"date":"2018-12-10","close":4479.0508},{"date":"2018-12-11","close":4469.6606},{"date":"2018-12-12","close":4577.6465},{"date":"2018-12-13","close":4568.2559},{"date":"2018-12-14","close":4572.9512},{"date":"2018-12-17","close":4572.9512},{"date":"2018-12-18","close":4488.4404},{"date":"2018-12-19","close":4657.4614},{"date":"2018-12-20","close":4680.9365},{"date":"2018-12-21","close":4882.8228},{"date":"2018-12-24","close":4718.4971},{"date":"2018-12-26","close":4572.9512},{"date":"2018-12-27","close":4711.2363},{"date":"2018-12-28","close":4763.6895},{"date":"2019-01-02","close":4701.6997},{"date":"2019-01-03","close":4558.6455},{"date":"2019-01-04","close":4572.9512},{"date":"2019-01-07","close":4720.7729},{"date":"2019-01-08","close":4720.7729},{"date":"2019-01-09","close":4863.8271},{"date":"2019-01-10","close":4983.0386},{"date":"2019-01-11","close":4959.1963},{"date":"2019-01-14","close":4839.9849},{"date":"2019-01-15","close":5197.6191},{"date":"2019-01-16","close":5197.6191},{"date":"2019-01-17","close":4959.1963},{"date":"2019-01-18","close":5292.9883},{"date":"2019-01-21","close":5507.5688},{"date":"2019-01-22","close":5340.6729},{"date":"2019-01-23","close":5364.5151},{"date":"2019-01-24","close":5340.6729},{"date":"2019-01-25","close":5388.3574},{"date":"2019-01-28","close":5459.8848},{"date":"2019-01-29","close":5459.8848},{"date":"2019-01-30","close":5292.9883},{"date":"2019-01-31","close":5269.146},{"date":"2019-02-01","close":5340.6729},{"date":"2019-02-07","close":5507.5688},{"date":"2019-02-08","close":5412.1997},{"date":"2019-02-11","close":5292.9883},{"date":"2019-02-12","close":5292.9883},{"date":"2019-02-13","close":5364.5151},{"date":"2019-02-14","close":5364.5151},{"date":"2019-02-15","close":5436.042},{"date":"2019-02-18","close":5531.4111},{"date":"2019-02-19","close":5579.0957},{"date":"2019-02-20","close":5889.0459},{"date":"2019-02-21","close":5793.6763},{"date":"2019-02-22","close":5793.6763},{"date":"2019-02-25","close":5698.3071},{"date":"2019-02-26","close":5507.5688},{"date":"2019-02-27","close":5555.2539},{"date":"2019-02-28","close":5364.5151},{"date":"2019-03-04","close":5459.8848},{"date":"2019-03-05","close":5340.6729},{"date":"2019-03-06","close":5316.8306},{"date":"2019-03-07","close":5221.4614},{"date":"2019-03-08","close":5316.8306},{"date":"2019-03-11","close":5102.25},{"date":"2019-03-12","close":5245.3042},{"date":"2019-03-13","close":5126.0923},{"date":"2019-03-14","close":5316.8306},{"date":"2019-03-15","close":5579.0957},{"date":"2019-03-18","close":5436.042},{"date":"2019-03-19","close":5245.3042},{"date":"2019-03-20","close":5245.3042},{"date":"2019-03-21","close":6818.895},{"date":"2019-03-22","close":6723.5259},{"date":"2019-03-25","close":6651.9985},{"date":"2019-03-26","close":6675.8408},{"date":"2019-03-27","close":6294.3647},{"date":"2019-03-28","close":6175.1528},{"date":"2019-03-29","close":6270.522},{"date":"2019-04-01","close":6270.522},{"date":"2019-04-02","close":6294.3647},{"date":"2019-04-03","close":6365.8911},{"date":"2019-04-04","close":6270.522},{"date":"2019-04-05","close":6198.9956},{"date":"2019-04-08","close":6222.8374},{"date":"2019-04-09","close":6222.8374},{"date":"2019-04-10","close":6246.6797},{"date":"2019-04-11","close":6318.207},{"date":"2019-04-12","close":6294.3647},{"date":"2019-04-15","close":6222.8374},{"date":"2019-04-16","close":6103.6265},{"date":"2019-04-17","close":6318.207},{"date":"2019-04-18","close":6151.3105},{"date":"2019-04-19","close":6246.6797},{"date":"2019-04-22","close":6461.2603},{"date":"2019-04-23","close":6437.418},{"date":"2019-04-24","close":6222.8374},{"date":"2019-04-25","close":6103.6265},{"date":"2019-04-26","close":5865.2036},{"date":"2019-04-29","close":6032.0991},{"date":"2019-04-30","close":5936.73},{"date":"2019-05-02","close":6246.6797},{"date":"2019-05-03","close":6222.8374},{"date":"2019-05-07","close":6175.1528},{"date":"2019-05-08","close":6270.522},{"date":"2019-05-09","close":5912.8877},{"date":"2019-05-10","close":5745.9917},{"date":"2019-05-13","close":5579.0957},{"date":"2019-05-14","close":5531.4111},{"date":"2019-05-15","close":5722.1494},{"date":"2019-05-16","close":5602.938},{"date":"2019-05-17","close":5698.3071},{"date":"2019-05-20","close":5626.7803},{"date":"2019-05-21","close":5722.1494},{"date":"2019-05-22","close":5793.6763},{"date":"2019-05-23","close":5793.6763},{"date":"2019-05-24","close":5769.8345},{"date":"2019-05-27","close":5698.3071},{"date":"2019-05-28","close":5793.6763},{"date":"2019-05-29","close":6127.4683},{"date":"2019-05-30","close":6103.6265},{"date":"2019-05-31","close":5960.5723},{"date":"2019-06-03","close":6198.9956},{"date":"2019-06-04","close":6127.4683},{"date":"2019-06-05","close":6198.9956},{"date":"2019-06-07","close":6127.4683},{"date":"2019-06-10","close":6246.6797},{"date":"2019-06-11","close":6175.1528},{"date":"2019-06-12","close":6246.6797},{"date":"2019-06-13","close":6342.0488},{"date":"2019-06-14","close":6318.207},{"date":"2019-06-17","close":6198.9956},{"date":"2019-06-18","close":6175.1528},{"date":"2019-06-19","close":6198.9956},{"date":"2019-06-20","close":6198.9956},{"date":"2019-06-21","close":6032.0991},{"date":"2019-06-24","close":5984.415},{"date":"2019-06-25","close":5984.415},{"date":"2019-06-26","close":5745.9917},{"date":"2019-06-27","close":5722.1494},{"date":"2019-06-28","close":5602.938},{"date":"2019-07-01","close":5579.0957},{"date":"2019-07-02","close":5602.938},{"date":"2019-07-03","close":5555.2539},{"date":"2019-07-04","close":5292.9883},{"date":"2019-07-05","close":5149.9346},{"date":"2019-07-08","close":4720.7729},{"date":"2019-07-09","close":4673.0889},{"date":"2019-07-10","close":4768.458},{"date":"2019-07-11","close":4749.3843},{"date":"2019-07-12","close":4816.1421},{"date":"2019-07-15","close":4730.3101},{"date":"2019-07-16","close":4739.8472},{"date":"2019-07-17","close":4630.1729},{"date":"2019-07-18","close":4744.6157},{"date":"2019-07-19","close":5149.9346},{"date":"2019-07-22","close":5340.6729},{"date":"2019-07-23","close":5149.9346},{"date":"2019-07-24","close":5030.7227},{"date":"2019-07-25","close":4792.3003},{"date":"2019-07-26","close":4983.0386},{"date":"2019-07-29","close":4739.8472},{"date":"2019-07-30","close":4749.3843},{"date":"2019-07-31","close":4754.1523},{"date":"2019-08-01","close":4692.1626},{"date":"2019-08-02","close":4711.2363},{"date":"2019-08-05","close":4181.938},{"date":"2019-08-06","close":3862.4509},{"date":"2019-08-07","close":4019.8101},{"date":"2019-08-08","close":4224.854},{"date":"2019-08-09","close":4177.1689},{"date":"2019-08-12","close":4258.2329},{"date":"2019-08-13","close":4353.6025},{"date":"2019-08-14","close":4410.8237},{"date":"2019-08-16","close":4344.0649},{"date":"2019-08-19","close":4363.1392},{"date":"2019-08-20","close":4425.1289},{"date":"2019-08-21","close":4482.3506},{"date":"2019-08-22","close":4429.897},{"date":"2019-08-23","close":4525.2666},{"date":"2019-08-26","close":4301.1489},{"date":"2019-08-27","close":4196.2427},{"date":"2019-08-28","close":4291.6118},{"date":"2019-08-29","close":4301.1489},{"date":"2019-08-30","close":4415.5923},{"date":"2019-09-02","close":4463.2764},{"date":"2019-09-03","close":5388.3574},{"date":"2019-09-04","close":5126.0923},{"date":"2019-09-05","close":5126.0923},{"date":"2019-09-06","close":5126.0923},{"date":"2019-09-09","close":5912.8877},{"date":"2019-09-10","close":5960.5723},{"date":"2019-09-11","close":6055.9414},{"date":"2019-09-16","close":6222.8374},{"date":"2019-09-17","close":6055.9414},{"date":"2019-09-18","close":6055.9414},{"date":"2019-09-19","close":6079.7842},{"date":"2019-09-20","close":6246.6797},{"date":"2019-09-23","close":6008.2568},{"date":"2019-09-24","close":5731.6865},{"date":"2019-09-25","close":5798.4448},{"date":"2019-09-26","close":5760.2974},{"date":"2019-09-27","close":5836.5923},{"date":"2019-09-30","close":6313.4385},{"date":"2019-10-01","close":6198.9956},{"date":"2019-10-02","close":6008.2568},{"date":"2019-10-04","close":5912.8877},{"date":"2019-10-07","close":5598.1699},{"date":"2019-10-08","close":5836.5923},{"date":"2019-10-10","close":5865.2036},{"date":"2019-10-11","close":5874.7402},{"date":"2019-10-14","close":5674.4653},{"date":"2019-10-15","close":5674.4653},{"date":"2019-10-16","close":5817.5186},{"date":"2019-10-17","close":5769.8345},{"date":"2019-10-18","close":5865.2036},{"date":"2019-10-21","close":5779.3711},{"date":"2019-10-22","close":5607.7065},{"date":"2019-10-23","close":5436.042},{"date":"2019-10-24","close":5588.6328},{"date":"2019-10-25","close":5607.7065},{"date":"2019-10-28","close":5521.8745},{"date":"2019-10-29","close":5550.4849},{"date":"2019-10-30","close":5445.5791},{"date":"2019-10-31","close":5474.1895},{"date":"2019-11-01","close":5483.7266},{"date":"2019-11-04","close":5483.7266},{"date":"2019-11-05","close":5531.4111},{"date":"2019-11-06","close":5645.854},{"date":"2019-11-07","close":5645.854},{"date":"2019-11-08","close":5588.6328},{"date":"2019-11-11","close":5636.3174},{"date":"2019-11-12","close":5626.7803},{"date":"2019-11-13","close":5645.854},{"date":"2019-11-14","close":5636.3174},{"date":"2019-11-15","close":5664.9277},{"date":"2019-11-18","close":5741.2231},{"date":"2019-11-19","close":5626.7803},{"date":"2019-11-20","close":5436.042},{"date":"2019-11-21","close":5388.3574},{"date":"2019-11-22","close":5388.3574},{"date":"2019-11-25","close":5436.042},{"date":"2019-11-26","close":5483.7266},{"date":"2019-11-27","close":5407.4312},{"date":"2019-11-28","close":5149.9346},{"date":"2019-11-29","close":5111.7871},{"date":"2019-12-02","close":5149.9346},{"date":"2019-12-03","close":5140.3975},{"date":"2019-12-04","close":5016.418},{"date":"2019-12-05","close":4806.6055},{"date":"2019-12-06","close":4940.1226},{"date":"2019-12-09","close":4930.5854},{"date":"2019-12-10","close":4873.3638},{"date":"2019-12-11","close":4911.5117},{"date":"2019-12-12","close":4978.27},{"date":"2019-12-13","close":4968.7329},{"date":"2019-12-16","close":5016.418},{"date":"2019-12-17","close":4997.3442},{"date":"2019-12-18","close":4940.1226},{"date":"2019-12-19","close":4940.1226},{"date":"2019-12-20","close":4882.9009},{"date":"2019-12-23","close":4730.3101},{"date":"2019-12-24","close":4673.0889},{"date":"2019-12-26","close":4711.2363},{"date":"2019-12-27","close":4822.7163},{"date":"2019-12-30","close":4895.4204},{"date":"2020-01-02","close":5021.4414},{"date":"2020-01-03","close":5079.605},{"date":"2020-01-06","close":5021.4414},{"date":"2020-01-07","close":5060.2168},{"date":"2020-01-08","close":4846.9512},{"date":"2020-01-09","close":4992.3599},{"date":"2020-01-10","close":5225.0132},{"date":"2020-01-13","close":5370.4219},{"date":"2020-01-14","close":5418.8916},{"date":"2020-01-15","close":5535.2183},{"date":"2020-01-16","close":5622.4634},{"date":"2020-01-17","close":5593.3818},{"date":"2020-01-20","close":5651.5449},{"date":"2020-01-21","close":5661.2388},{"date":"2020-01-22","close":5729.0962},{"date":"2020-01-23","close":5729.0962},{"date":"2020-01-28","close":5670.9326},{"date":"2020-01-29","close":6010.2192},{"date":"2020-01-30","close":6097.4644},{"date":"2020-01-31","close":5748.4839},{"date":"2020-02-03","close":5922.9741},{"date":"2020-02-04","close":6068.3828},{"date":"2020-02-05","close":6281.6484},{"date":"2020-02-06","close":6388.2817},{"date":"2020-02-07","close":6543.3838},{"date":"2020-02-10","close":6872.9766},{"date":"2020-02-11","close":7522.4683},{"date":"2020-02-12","close":8133.1841},{"date":"2020-02-13","close":7696.9585},{"date":"2020-02-14","close":7745.4277},{"date":"2020-02-17","close":7590.3257},{"date":"2020-02-18","close":7871.4487},{"date":"2020-02-19","close":7881.1426},{"date":"2020-02-20","close":7968.3877},{"date":"2020-02-21","close":8133.1841},{"date":"2020-02-24","close":7890.8364},{"date":"2020-02-25","close":8763.2881},{"date":"2020-02-26","close":8365.8379},{"date":"2020-02-27","close":7949.0},{"date":"2020-02-28","close":7357.6719},{"date":"2020-03-02","close":8075.0205},{"date":"2020-03-03","close":7987.7754},{"date":"2020-03-04","close":8123.4902},{"date":"2020-03-05","close":8249.5107},{"date":"2020-03-06","close":7997.4692},{"date":"2020-03-09","close":7270.4268},{"date":"2020-03-10","close":7561.2437},{"date":"2020-03-11","close":7105.6304},{"date":"2020-03-12","close":6882.6704},{"date":"2020-03-13","close":6155.6279},{"date":"2020-03-16","close":5573.9937},{"date":"2020-03-17","close":5564.2998},{"date":"2020-03-18","close":4972.9717},{"date":"2020-03-19","close":3829.0913},{"date":"2020-03-20","close":4279.8579},{"date":"2020-03-23","close":3959.959},{"date":"2020-03-24","close":4216.8477},{"date":"2020-03-25","close":4687.002},{"date":"2020-03-26","close":4735.4712},{"date":"2020-03-27","close":4653.0732},{"date":"2020-03-30","close":4716.0835},{"date":"2020-03-31","close":4832.4102},{"date":"2020-04-01","close":4682.1548},{"date":"2020-04-02","close":4745.165},{"date":"2020-04-03","close":4943.8901},{"date":"2020-04-06","close":5166.8501},{"date":"2020-04-07","close":6010.2192},{"date":"2020-04-08","close":6165.3218},{"date":"2020-04-09","close":6252.5669},{"date":"2020-04-10","close":6136.2402},{"date":"2020-04-13","close":5835.729},{"date":"2020-04-14","close":6000.5254},{"date":"2020-04-16","close":6494.9146},{"date":"2020-04-17","close":6485.2207},{"date":"2020-04-20","close":6485.2207},{"date":"2020-04-21","close":6320.4243},{"date":"2020-04-22","close":6194.4033},{"date":"2020-04-23","close":6349.5059},{"date":"2020-04-24","close":6136.2402},{"date":"2020-04-27","close":6107.1582},{"date":"2020-04-28","close":6116.8525},{"date":"2020-04-29","close":6155.6279},{"date":"2020-05-04","close":6194.4033},{"date":"2020-05-06","close":6301.0366},{"date":"2020-05-07","close":6427.0571},{"date":"2020-05-08","close":6465.833},{"date":"2020-05-11","close":6494.9146},{"date":"2020-05-12","close":6368.8936},{"date":"2020-05-13","close":6611.2412},{"date":"2020-05-14","close":6427.0571},{"date":"2020-05-15","close":6204.0977},{"date":"2020-05-18","close":6456.1387},{"date":"2020-05-19","close":6911.7524},{"date":"2020-05-20","close":7192.8755},{"date":"2020-05-21","close":7822.979},{"date":"2020-05-22","close":7949.0},{"date":"2020-05-25","close":8045.939},{"date":"2020-05-26","close":8045.939},{"date":"2020-05-27","close":7949.0},{"date":"2020-05-28","close":7551.5498},{"date":"2020-05-29","close":7609.7134},{"date":"2020-06-01","close":7600.0195},{"date":"2020-06-02","close":7503.0806},{"date":"2020-06-03","close":7386.7534},{"date":"2020-06-04","close":7386.7534},{"date":"2020-06-05","close":7435.2231},{"date":"2020-06-08","close":7658.1826},{"date":"2020-06-09","close":7580.6313},{"date":"2020-06-10","close":7444.917},{"date":"2020-06-11","close":7406.1411},{"date":"2020-06-12","close":7115.3242},{"date":"2020-06-15","close":6242.873},{"date":"2020-06-16","close":6737.2622},{"date":"2020-06-17","close":6650.0171},{"date":"2020-06-18","close":6650.0171},{"date":"2020-06-19","close":6727.5684},{"date":"2020-06-22","close":6805.1191},{"date":"2020-06-23","close":6843.895},{"date":"2020-06-24","close":6950.5278},{"date":"2020-06-25","close":6979.6099},{"date":"2020-06-26","close":6882.6704},{"date":"2020-06-29","close":6591.8535},{"date":"2020-06-30","close":6620.9351},{"date":"2020-07-01","close":6572.4658},{"date":"2020-07-02","close":6708.1802},{"date":"2020-07-03","close":7057.1606},{"date":"2020-07-06","close":7173.4878},{"date":"2020-07-07","close":7173.4878},{"date":"2020-07-08","close":7192.8755},{"date":"2020-07-09","close":7464.3047},{"date":"2020-07-10","close":7328.5903},{"date":"2020-07-13","close":7231.6509},{"date":"2020-07-14","close":7125.0181},{"date":"2020-07-15","close":7202.5693},{"date":"2020-07-16","close":7377.0596},{"date":"2020-07-17","close":7318.896},{"date":"2020-07-20","close":7357.6719},{"date":"2020-07-21","close":7289.8145},{"date":"2020-07-22","close":7241.3452},{"date":"2020-07-23","close":7095.9365},{"date":"2020-07-24","close":6902.0586},{"date":"2020-07-27","close":6814.8135},{"date":"2020-07-28","close":7086.2427},{"date":"2020-07-29","close":6960.2217},{"date":"2020-07-30","close":6911.7524},{"date":"2020-07-31","close":7144.4058},{"date":"2020-08-03","close":7522.4683},{"date":"2020-08-04","close":7251.0391},{"date":"2020-08-05","close":7425.5293},{"date":"2020-08-06","close":7561.2437},{"date":"2020-08-07","close":7871.4487},{"date":"2020-08-10","close":8268.8984},{"date":"2020-08-11","close":8365.8379},{"date":"2020-08-12","close":10857.1709},{"date":"2020-08-13","close":10566.3535},{"date":"2020-08-14","close":10808.7012},{"date":"2020-08-18","close":10517.8838},{"date":"2020-08-19","close":13668.4023},{"date":"2020-08-20","close":14928.6094},{"date":"2020-08-21","close":14056.1582},{"date":"2020-08-24","close":14153.0977},{"date":"2020-08-25","close":14637.792},{"date":"2020-08-26","close":14637.792},{"date":"2020-08-27","close":14686.2617},{"date":"2020-08-28","close":15316.3652},{"date":"2020-08-31","close":14734.7314},{"date":"2020-09-01","close":14395.4453},{"date":"2020-09-02","close":14201.5664},{"date":"2020-09-03","close":14589.3232},{"date":"2020-09-04","close":14298.5059},{"date":"2020-09-07","close":14783.2012},{"date":"2020-09-08","close":14443.9141},{"date":"2020-09-09","close":14540.8535},{"date":"2020-09-10","close":15413.3047},{"date":"2020-09-11","close":15219.4268},{"date":"2020-09-14","close":15607.1826},{"date":"2020-09-15","close":16334.2256},{"date":"2020-09-16","close":16528.1035},{"date":"2020-09-17","close":16964.3281},{"date":"2020-09-18","close":17158.207},{"date":"2020-09-21","close":15801.0605},{"date":"2020-09-22","close":14880.1396},{"date":"2020-09-23","close":14540.8535},{"date":"2020-09-24","close":14104.6279},{"date":"2020-09-25","close":13571.4629},{"date":"2020-09-28","close":14880.1396},{"date":"2020-09-29","close":14686.2617},{"date":"2020-10-05","close":14540.8535},{"date":"2020-10-06","close":14492.3838},{"date":"2020-10-07","close":14734.7314},{"date":"2020-10-08","close":14540.8535},{"date":"2020-10-12","close":14346.9756},{"date":"2020-10-13","close":14346.9756},{"date":"2020-10-14","close":14201.5664},{"date":"2020-10-15","close":14056.1582},{"date":"2020-10-16","close":13474.5244},{"date":"2020-10-19","close":12505.1338},{"date":"2020-10-20","close":12795.9512},{"date":"2020-10-21","close":12020.4385},{"date":"2020-10-22","close":11826.5605},{"date":"2020-10-23","close":11390.335},{"date":"2020-10-26","close":10808.7012},{"date":"2020-10-27","close":11147.9873},{"date":"2020-10-28","close":11584.2129},{"date":"2020-10-29","close":11438.8047},{"date":"2020-10-30","close":10954.1094},{"date":"2020-11-02","close":11147.9873},{"date":"2020-11-03","close":11535.7441},{"date":"2020-11-04","close":11196.457},{"date":"2020-11-05","close":11923.5},{"date":"2020-11-06","close":11438.8047},{"date":"2020-11-09","close":12020.4385},{"date":"2020-11-10","close":11487.2744},{"date":"2020-11-11","close":10566.3535},{"date":"2020-11-12","close":10227.0664},{"date":"2020-11-13","close":10033.1885},{"date":"2020-11-16","close":10178.5977},{"date":"2020-11-17","close":10033.1885},{"date":"2020-11-18","close":10178.5977},{"date":"2020-11-19","close":10081.6582},{"date":"2020-11-20","close":9936.25},{"date":"2020-11-23","close":9693.9023},{"date":"2020-11-24","close":10275.5361},{"date":"2020-11-25","close":10954.1094},{"date":"2020-11-26","close":10954.1094},{"date":"2020-11-27","close":11244.9268},{"date":"2020-11-30","close":11147.9873},{"date":"2020-12-01","close":10954.1094},{"date":"2020-12-02","close":10711.7617},{"date":"2020-12-03","close":10372.4756},{"date":"2020-12-04","close":9984.7197},{"date":"2020-12-07","close":9839.3105},{"date":"2020-12-08","close":9936.25},{"date":"2020-12-09","close":10081.6582},{"date":"2020-12-10","close":9839.3105},{"date":"2020-12-11","close":10081.6582},{"date":"2020-12-14","close":9887.7803},{"date":"2020-12-15","close":9839.3105},{"date":"2020-12-16","close":10275.5361},{"date":"2020-12-17","close":10178.5977},{"date":"2020-12-18","close":10420.9453},{"date":"2020-12-21","close":10372.4756},{"date":"2020-12-22","close":9839.3105},{"date":"2020-12-23","close":10275.5361},{"date":"2020-12-24","close":9936.25},{"date":"2020-12-28","close":9790.8408},{"date":"2020-12-29","close":9936.25},{"date":"2020-12-30","close":10324.0059},{"date":"2021-01-04","close":10808.7012},{"date":"2021-01-05","close":10905.6396},{"date":"2021-01-06","close":10566.3535},{"date":"2021-01-07","close":11341.8652},{"date":"2021-01-08","close":10954.1094},{"date":"2021-01-11","close":10614.8232},{"date":"2021-01-12","close":10760.2314},{"date":"2021-01-13","close":11099.5186},{"date":"2021-01-14","close":11244.9268},{"date":"2021-01-15","close":10905.6396},{"date":"2021-01-18","close":10954.1094},{"date":"2021-01-19","close":12505.1338},{"date":"2021-01-20","close":12941.3594},{"date":"2021-01-21","close":13183.707},{"date":"2021-01-22","close":12989.8291},{"date":"2021-01-25","close":13862.2803},{"date":"2021-01-26","close":14007.6885},{"date":"2021-01-27","close":13619.9326},{"date":"2021-01-28","close":13329.1152},{"date":"2021-01-29","close":12311.2559},{"date":"2021-02-01","close":12699.0117},{"date":"2021-02-02","close":12553.6035},{"date":"2021-02-03","close":12650.542},{"date":"2021-02-04","close":13183.707},{"date":"2021-02-05","close":12989.8291},{"date":"2021-02-08","close":12602.0732},{"date":"2021-02-09","close":12505.1338},{"date":"2021-02-10","close":12117.3779},{"date":"2021-02-15","close":11729.6221},{"date":"2021-02-16","close":11971.9697},{"date":"2021-02-17","close":12214.3164},{"date":"2021-02-18","close":11778.0908},{"date":"2021-02-19","close":11487.2744},{"date":"2021-02-22","close":11196.457},{"date":"2021-02-23","close":10905.6396},{"date":"2021-02-24","close":10469.4141},{"date":"2021-02-25","close":10663.293},{"date":"2021-02-26","close":10130.1279},{"date":"2021-03-02","close":10227.0664},{"date":"2021-03-03","close":10227.0664},{"date":"2021-03-04","close":10275.5361},{"date":"2021-03-05","close":10178.5977},{"date":"2021-03-08","close":9790.8408},{"date":"2021-03-09","close":9422.4727},{"date":"2021-03-10","close":9344.9219},{"date":"2021-03-11","close":9538.7998},{"date":"2021-03-12","close":9839.3105},{"date":"2021-03-15","close":9839.3105},{"date":"2021-03-16","close":9742.3721},{"date":"2021-03-17","close":9596.9629},{"date":"2021-03-18","close":9693.9023},{"date":"2021-03-19","close":9693.9023},{"date":"2021-03-22","close":9606.6572},{"date":"2021-03-23","close":9519.4121},{"date":"2021-03-24","close":9674.5146},{"date":"2021-03-25","close":9664.8203},{"date":"2021-03-26","close":9655.127},{"date":"2021-03-29","close":9616.3506},{"date":"2021-03-30","close":9790.8408},{"date":"2021-03-31","close":9984.7197},{"date":"2021-04-01","close":9936.25},{"date":"2021-04-02","close":10178.5977},{"date":"2021-04-05","close":10081.6582},{"date":"2021-04-06","close":9887.7803},{"date":"2021-04-07","close":9742.3721},{"date":"2021-04-08","close":9887.7803},{"date":"2021-04-09","close":9887.7803},{"date":"2021-04-12","close":10372.4756},{"date":"2021-04-13","close":10324.0059},{"date":"2021-04-14","close":10372.4756},{"date":"2021-04-15","close":10517.8838},{"date":"2021-04-16","close":10566.3535},{"date":"2021-04-19","close":10469.4141},{"date":"2021-04-20","close":10566.3535},{"date":"2021-04-21","close":10275.5361},{"date":"2021-04-22","close":10469.4141},{"date":"2021-04-23","close":10372.4756},{"date":"2021-04-26","close":10905.6396},{"date":"2021-04-27","close":10905.6396},{"date":"2021-04-28","close":10566.3535},{"date":"2021-04-29","close":10324.0059},{"date":"2021-04-30","close":10033.1885},{"date":"2021-05-03","close":12505.1338},{"date":"2021-05-04","close":12795.9512},{"date":"2021-05-06","close":12408.1953},{"date":"2021-05-07","close":12262.7861},{"date":"2021-05-10","close":11923.5},{"date":"2021-05-11","close":12020.4385},{"date":"2021-05-12","close":11826.5605},{"date":"2021-05-13","close":12068.9082},{"date":"2021-05-14","close":13183.707},{"date":"2021-05-17","close":12941.3594},{"date":"2021-05-18","close":12456.6641},{"date":"2021-05-20","close":12892.8896},{"date":"2021-05-21","close":12505.1338},{"date":"2021-05-24","close":12505.1338},{"date":"2021-05-25","close":12262.7861},{"date":"2021-05-26","close":11632.6826},{"date":"2021-05-27","close":11341.8652},{"date":"2021-05-28","close":11875.0303},{"date":"2021-05-31","close":11438.8047},{"date":"2021-06-01","close":11341.8652},{"date":"2021-06-02","close":11487.2744},{"date":"2021-06-03","close":11487.2744},{"date":"2021-06-04","close":11390.335},{"date":"2021-06-07","close":11099.5186},{"date":"2021-06-08","close":11244.9268},{"date":"2021-06-09","close":11293.3965},{"date":"2021-06-10","close":11196.457},{"date":"2021-06-11","close":11002.5791},{"date":"2021-06-14","close":11196.457},{"date":"2021-06-15","close":11632.6826},{"date":"2021-06-16","close":11535.7441},{"date":"2021-06-17","close":11487.2744},{"date":"2021-06-18","close":11293.3965},{"date":"2021-06-21","close":11099.5186},{"date":"2021-06-22","close":11099.5186},{"date":"2021-06-23","close":10808.7012},{"date":"2021-06-24","close":10614.8232},{"date":"2021-06-25","close":10614.8232},{"date":"2021-06-28","close":10808.7012},{"date":"2021-06-29","close":10857.1709},{"date":"2021-06-30","close":10614.8232},{"date":"2021-07-01","close":10614.8232},{"date":"2021-07-02","close":10566.3535},{"date":"2021-07-05","close":10566.3535},{"date":"2021-07-06","close":10517.8838},{"date":"2021-07-07","close":10469.4141},{"date":"2021-07-08","close":10227.0664},{"date":"2021-07-09","close":9984.7197},{"date":"2021-07-12","close":10178.5977},{"date":"2021-07-13","close":10469.4141},{"date":"2021-07-14","close":10857.1709},{"date":"2021-07-15","close":10760.2314},{"date":"2021-07-16","close":10905.6396},{"date":"2021-07-19","close":10954.1094},{"date":"2021-07-20","close":10954.1094},{"date":"2021-07-21","close":10663.293},{"date":"2021-07-22","close":10517.8838},{"date":"2021-07-23","close":10517.8838},{"date":"2021-07-26","close":10420.9453},{"date":"2021-07-27","close":10178.5977},{"date":"2021-07-28","close":10081.6582},{"date":"2021-07-29","close":10227.0664},{"date":"2021-07-30","close":10227.0664},{"date":"2021-08-02","close":10081.6582},{"date":"2021-08-03","close":9936.25},{"date":"2021-08-04","close":9984.7197},{"date":"2021-08-05","close":10081.6582},{"date":"2021-08-06","close":10081.6582},{"date":"2021-08-09","close":10372.4756},{"date":"2021-08-10","close":10130.1279},{"date":"2021-08-11","close":9984.7197},{"date":"2021-08-12","close":10081.6582},{"date":"2021-08-13","close":9887.7803},{"date":"2021-08-17","close":9548.4941},{"date":"2021-08-18","close":9655.127},{"date":"2021-08-19","close":9441.8604},{"date":"2021-08-20","close":9083.1865},{"date":"2021-08-23","close":9180.125},{"date":"2021-08-24","close":9403.085},{"date":"2021-08-25","close":9383.6973},{"date":"2021-08-26","close":9296.4521},{"date":"2021-08-27","close":9238.2891},{"date":"2021-08-30","close":9790.8408},{"date":"2021-08-31","close":9839.3105},{"date":"2021-09-01","close":9887.7803},{"date":"2021-09-02","close":10130.1279},{"date":"2021-09-03","close":10324.0059},{"date":"2021-09-06","close":10081.6582},{"date":"2021-09-07","close":9936.25},{"date":"2021-09-08","close":10081.6582},{"date":"2021-09-09","close":9839.3105},{"date":"2021-09-10","close":9790.8408},{"date":"2021-09-13","close":9984.7197},{"date":"2021-09-14","close":10517.8838},{"date":"2021-09-15","close":10275.5361},{"date":"2021-09-16","close":10130.1279},{"date":"2021-09-17","close":10178.5977},{"date":"2021-09-23","close":10081.6582},{"date":"2021-09-24","close":10227.0664},{"date":"2021-09-27","close":10178.5977},{"date":"2021-09-28","close":9742.3721},{"date":"2021-09-29","close":9664.8203},{"date":"2021-09-30","close":9887.7803},{"date":"2021-10-01","close":9742.3721},{"date":"2021-10-05","close":9325.5342},{"date":"2021-10-06","close":9005.6348},{"date":"2021-10-07","close":9151.0439},{"date":"2021-10-08","close":9170.4316},{"date":"2021-10-12","close":9015.3291},{"date":"2021-10-13","close":9131.6562},{"date":"2021-10-14","close":9374.0039},{"date":"2021-10-15","close":10081.6582},{"date":"2021-10-18","close":10081.6582},{"date":"2021-10-19","close":10420.9453},{"date":"2021-10-20","close":10420.9453},{"date":"2021-10-21","close":10517.8838},{"date":"2021-10-22","close":10663.293},{"date":"2021-10-25","close":10857.1709},{"date":"2021-10-26","close":10663.293},{"date":"2021-10-27","close":10517.8838},{"date":"2021-10-28","close":11244.9268},{"date":"2021-10-29","close":10905.6396},{"date":"2021-11-01","close":10517.8838},{"date":"2021-11-02","close":10324.0059},{"date":"2021-11-03","close":10372.4756},{"date":"2021-11-04","close":10420.9453},{"date":"2021-11-05","close":10469.4141},{"date":"2021-11-08","close":11244.9268},{"date":"2021-11-09","close":10954.1094},{"date":"2021-11-10","close":10275.5361},{"date":"2021-11-11","close":9984.7197},{"date":"2021-11-12","close":9984.7197},{"date":"2021-11-15","close":10081.6582},{"date":"2021-11-16","close":9887.7803},{"date":"2021-11-17","close":9839.3105},{"date":"2021-11-18","close":9936.25},{"date":"2021-11-19","close":9984.7197},{"date":"2021-11-22","close":10420.9453},{"date":"2021-11-23","close":10178.5977},{"date":"2021-11-24","close":10178.5977},{"date":"2021-11-25","close":10081.6582},{"date":"2021-11-26","close":9655.127},{"date":"2021-11-29","close":9500.0244},{"date":"2021-11-30","close":9112.2686},{"date":"2021-12-01","close":9344.9219},{"date":"2021-12-02","close":9538.7998},{"date":"2021-12-03","close":9587.2695},{"date":"2021-12-06","close":9626.0449},{"date":"2021-12-07","close":9616.3506},{"date":"2021-12-08","close":9451.5547},{"date":"2021-12-09","close":9616.3506},{"date":"2021-12-10","close":8966.8594},{"date":"2021-12-13","close":9112.2686},{"date":"2021-12-14","close":9044.4111},{"date":"2021-12-15","close":9160.7373},{"date":"2021-12-16","close":9102.5742},{"date":"2021-12-17","close":9083.1865},{"date":"2021-12-20","close":8976.5537},{"date":"2021-12-21","close":8908.6963},{"date":"2021-12-22","close":8966.8594},{"date":"2021-12-23","close":9199.5137},{"date":"2021-12-24","close":9693.9023},{"date":"2021-12-27","close":9432.167},{"date":"2021-12-28","close":9160.7373},{"date":"2021-12-29","close":9490.3301},{"date":"2021-12-30","close":9616.3506},{"date":"2022-01-03","close":9672.0},{"date":"2022-01-04","close":10324.0059},{"date":"2022-01-05","close":10178.5977},{"date":"2022-01-06","close":10324.0059},{"date":"2022-01-07","close":10517.8838},{"date":"2022-01-10","close":10372.4756},{"date":"2022-01-11","close":10614.8232},{"date":"2022-01-12","close":10566.3535},{"date":"2022-01-13","close":11099.5186},{"date":"2022-01-14","close":11099.5186},{"date":"2022-01-17","close":10711.7617},{"date":"2022-01-18","close":9839.3105},{"date":"2022-01-19","close":9684.208},{"date":"2022-01-20","close":9839.3105},{"date":"2022-01-21","close":9742.3721},{"date":"2022-01-24","close":9403.085},{"date":"2022-01-25","close":9044.4111},{"date":"2022-01-26","close":9044.4111},{"date":"2022-01-27","close":8899.002},{"date":"2022-01-28","close":9199.5137},{"date":"2022-02-03","close":9296.4521},{"date":"2022-02-04","close":9587.2695},{"date":"2022-02-07","close":9742.3721},{"date":"2022-02-08","close":9742.3721},{"date":"2022-02-09","close":9742.3721},{"date":"2022-02-10","close":9470.9424},{"date":"2022-02-11","close":9286.7588},{"date":"2022-02-14","close":8966.8594},{"date":"2022-02-15","close":8869.9209},{"date":"2022-02-16","close":9218.9014},{"date":"2022-02-17","close":9209.207},{"date":"2022-02-18","close":9199.5137},{"date":"2022-02-21","close":9199.5137},{"date":"2022-02-22","close":9199.5137},{"date":"2022-02-23","close":9199.5137},{"date":"2022-02-24","close":8743.8994},{"date":"2022-02-25","close":9044.4111},{"date":"2022-02-28","close":9044.4111},{"date":"2022-03-02","close":9121.9619},{"date":"2022-03-03","close":9083.1865},{"date":"2022-03-04","close":9083.1865},{"date":"2022-03-07","close":8995.9414},{"date":"2022-03-08","close":8860.2266},{"date":"2022-03-10","close":8860.2266},{"date":"2022-03-11","close":8976.5537},{"date":"2022-03-14","close":8869.9209},{"date":"2022-03-15","close":8869.9209},{"date":"2022-03-16","close":8869.9209},{"date":"2022-03-17","close":9364.3096},{"date":"2022-03-18","close":10081.6582},{"date":"2022-03-21","close":10081.6582},{"date":"2022-03-22","close":9936.25},{"date":"2022-03-23","close":9790.8408},{"date":"2022-03-24","close":9984.7197},{"date":"2022-03-25","close":9839.3105},{"date":"2022-03-28","close":9790.8408},{"date":"2022-03-29","close":10130.1279},{"date":"2022-03-30","close":10033.1885},{"date":"2022-03-31","close":10469.4141},{"date":"2022-04-01","close":10420.9453},{"date":"2022-04-04","close":10663.293},{"date":"2022-04-05","close":10469.4141},{"date":"2022-04-06","close":10566.3535},{"date":"2022-04-07","close":10566.3535},{"date":"2022-04-08","close":10614.8232},{"date":"2022-04-11","close":10420.9453},{"date":"2022-04-12","close":10324.0059},{"date":"2022-04-13","close":10905.6396},{"date":"2022-04-14","close":11438.8047},{"date":"2022-04-15","close":11729.6221},{"date":"2022-04-18","close":11099.5186},{"date":"2022-04-19","close":11584.2129},{"date":"2022-04-20","close":11438.8047},{"date":"2022-04-21","close":11778.0908},{"date":"2022-04-22","close":11438.8047},{"date":"2022-04-25","close":10227.0664},{"date":"2022-04-26","close":10420.9453},{"date":"2022-04-27","close":10275.5361},{"date":"2022-04-28","close":9936.25},{"date":"2022-04-29","close":10081.6582},{"date":"2022-05-02","close":10130.1279},{"date":"2022-05-03","close":10808.7012},{"date":"2022-05-04","close":10857.1709},{"date":"2022-05-06","close":10808.7012},{"date":"2022-05-09","close":10269.0},{"date":"2022-05-10","close":10372.4756},{"date":"2022-05-11","close":10081.6582},{"date":"2022-05-12","close":9693.9023},{"date":"2022-05-13","close":9936.25},{"date":"2022-05-16","close":10081.6582},{"date":"2022-05-17","close":10275.5361},{"date":"2022-05-18","close":10081.6582},{"date":"2022-05-19","close":10081.6582},{"date":"2022-05-20","close":10324.0059},{"date":"2022-05-23","close":10275.5361},{"date":"2022-05-24","close":10178.5977},{"date":"2022-05-25","close":10275.5361},{"date":"2022-05-26","close":10081.6582},{"date":"2022-05-27","close":9984.7197},{"date":"2022-05-30","close":10081.6582},{"date":"2022-05-31","close":10033.1885},{"date":"2022-06-02","close":9984.7197},{"date":"2022-06-03","close":10033.1885},{"date":"2022-06-07","close":9839.3105},{"date":"2022-06-08","close":9790.8408},{"date":"2022-06-09","close":9693.9023},{"date":"2022-06-10","close":9790.8408},{"date":"2022-06-13","close":9315.8398},{"date":"2022-06-14","close":9306.1465},{"date":"2022-06-15","close":9247.9824},{"date":"2022-06-16","close":8966.8594},{"date":"2022-06-17","close":8860.2266},{"date":"2022-06-20","close":8501.5527},{"date":"2022-06-21","close":8637.2666},{"date":"2022-06-22","close":8016.8569},{"date":"2022-06-23","close":7367.3657},{"date":"2022-06-24","close":7803.5913},{"date":"2022-06-27","close":8646.9609},{"date":"2022-06-28","close":8782.6758},{"date":"2022-06-29","close":8918.3896},{"date":"2022-06-30","close":8336.7559},{"date":"2022-07-01","close":8026.5513},{"date":"2022-07-04","close":7648.4888},{"date":"2022-07-05","close":7978.0815},{"date":"2022-07-06","close":7871.4487},{"date":"2022-07-07","close":8104.1021},{"date":"2022-07-08","close":8104.1021},{"date":"2022-07-11","close":8094.4082},{"date":"2022-07-12","close":8113.7964},{"date":"2022-07-13","close":8026.5513},{"date":"2022-07-14","close":8094.4082},{"date":"2022-07-15","close":8714.8184},{"date":"2022-07-18","close":8753.5938},{"date":"2022-07-19","close":8957.166},{"date":"2022-07-20","close":8530.6338},{"date":"2022-07-21","close":8385.2256},{"date":"2022-07-22","close":8491.8584},{"date":"2022-07-25","close":8336.7559},{"date":"2022-07-26","close":8656.6543},{"date":"2022-07-27","close":8646.9609},{"date":"2022-07-28","close":8550.0215},{"date":"2022-07-29","close":8550.0215},{"date":"2022-08-01","close":8540.3281},{"date":"2022-08-02","close":8511.2461},{"date":"2022-08-03","close":8569.4092},{"date":"2022-08-04","close":8676.043},{"date":"2022-08-05","close":8676.043},{"date":"2022-08-08","close":8705.124},{"date":"2022-08-09","close":8792.3691},{"date":"2022-08-10","close":8365.8379},{"date":"2022-08-11","close":8472.4707},{"date":"2022-08-12","close":8491.8584},{"date":"2022-08-16","close":8627.5732},{"date":"2022-08-17","close":8472.4707},{"date":"2022-08-18","close":8472.4707},{"date":"2022-08-19","close":8268.8984},{"date":"2022-08-22","close":8055.6328},{"date":"2022-08-23","close":8511.2461},{"date":"2022-08-24","close":8530.6338},{"date":"2022-08-25","close":8550.0215},{"date":"2022-08-26","close":8588.7979},{"date":"2022-08-29","close":8288.2861},{"date":"2022-08-30","close":8520.9404},{"date":"2022-08-31","close":8724.5117},{"date":"2022-09-01","close":8385.2256},{"date":"2022-09-02","close":8404.6133},{"date":"2022-09-05","close":8414.3076},{"date":"2022-09-06","close":8530.6338},{"date":"2022-09-07","close":8317.3682},{"date":"2022-09-08","close":8239.8174},{"date":"2022-09-13","close":8268.8984},{"date":"2022-09-14","close":8045.939},{"date":"2022-09-15","close":8045.939},{"date":"2022-09-16","close":8007.1631},{"date":"2022-09-19","close":7803.5913},{"date":"2022-09-20","close":7910.2241},{"date":"2022-09-21","close":7706.6523},{"date":"2022-09-22","close":7561.2437},{"date":"2022-09-23","close":7367.3657},{"date":"2022-09-26","close":6892.3647},{"date":"2022-09-27","close":6766.3438},{"date":"2022-09-28","close":6330.1182},{"date":"2022-09-29","close":6320.4243},{"date":"2022-09-30","close":6359.1997},{"date":"2022-10-04","close":6669.4048},{"date":"2022-10-05","close":6931.1401},{"date":"2022-10-06","close":6882.6704},{"date":"2022-10-07","close":6834.2012},{"date":"2022-10-11","close":6446.4448},{"date":"2022-10-12","close":6320.4243},{"date":"2022-10-13","close":5922.9741},{"date":"2022-10-14","close":6591.8535},{"date":"2022-10-17","close":7561.2437},{"date":"2022-10-18","close":7435.2231},{"date":"2022-10-19","close":7289.8145},{"date":"2022-10-20","close":7512.7744},{"date":"2022-10-21","close":7367.3657},{"date":"2022-10-24","close":7396.4473},{"date":"2022-10-25","close":7483.6924},{"date":"2022-10-26","close":8133.1841},{"date":"2022-10-27","close":8007.1631},{"date":"2022-10-28","close":9199.5137},{"date":"2022-10-31","close":8918.3896},{"date":"2022-11-01","close":8763.2881},{"date":"2022-11-02","close":8511.2461},{"date":"2022-11-03","close":8540.3281},{"date":"2022-11-04","close":9984.7197},{"date":"2022-11-07","close":9936.25},{"date":"2022-11-08","close":9655.127},{"date":"2022-11-09","close":9548.4941},{"date":"2022-11-10","close":9548.4941},{"date":"2022-11-11","close":9548.4941},{"date":"2022-11-14","close":9664.8203},{"date":"2022-11-15","close":9567.8818},{"date":"2022-11-16","close":9790.8408},{"date":"2022-11-17","close":9742.3721},{"date":"2022-11-18","close":9742.3721},{"date":"2022-11-21","close":9655.127},{"date":"2022-11-22","close":9693.9023},{"date":"2022-11-23","close":9606.6572},{"date":"2022-11-24","close":9887.7803},{"date":"2022-11-25","close":10130.1279},{"date":"2022-11-28","close":9742.3721},{"date":"2022-11-29","close":8869.9209},{"date":"2022-11-30","close":8782.6758},{"date":"2022-12-01","close":8530.6338},{"date":"2022-12-02","close":8210.7354},{"date":"2022-12-05","close":8608.1855},{"date":"2022-12-06","close":8336.7559},{"date":"2022-12-07","close":8297.9805},{"date":"2022-12-08","close":8191.3472},{"date":"2022-12-09","close":8520.9404},{"date":"2022-12-12","close":8772.9814},{"date":"2022-12-13","close":8802.0635},{"date":"2022-12-14","close":8811.7568},{"date":"2022-12-15","close":8550.0215},{"date":"2022-12-16","close":8424.001},{"date":"2022-12-19","close":8249.5107},{"date":"2022-12-20","close":7987.7754},{"date":"2022-12-21","close":7755.1216},{"date":"2022-12-22","close":7726.04},{"date":"2022-12-23","close":7629.1011},{"date":"2022-12-26","close":7561.2437},{"date":"2022-12-27","close":7580.6313},{"date":"2022-12-28","close":7512.7744},{"date":"2022-12-29","close":7231.6509},{"date":"2023-01-02","close":7241.3452},{"date":"2023-01-03","close":7134.7119},{"date":"2023-01-04","close":7202.5693},{"date":"2023-01-05","close":7086.2427},{"date":"2023-01-06","close":7212.2632},{"date":"2023-01-09","close":7338.2842},{"date":"2023-01-10","close":7512.7744},{"date":"2023-01-11","close":7570.9375},{"date":"2023-01-12","close":7706.6523},{"date":"2023-01-13","close":7755.1216},{"date":"2023-01-16","close":7629.1011},{"date":"2023-01-17","close":7464.3047},{"date":"2023-01-18","close":7425.5293},{"date":"2023-01-19","close":7406.1411},{"date":"2023-01-20","close":7590.3257},{"date":"2023-01-25","close":7590.3257},{"date":"2023-01-26","close":7609.7134},{"date":"2023-01-27","close":7600.0195},{"date":"2023-01-30","close":7561.2437},{"date":"2023-01-31","close":7687.2646},{"date":"2023-02-01","close":7609.7134},{"date":"2023-02-02","close":7609.7134},{"date":"2023-02-03","close":7609.7134},{"date":"2023-02-06","close":7435.2231},{"date":"2023-02-07","close":7454.6108},{"date":"2023-02-08","close":7483.6924},{"date":"2023-02-09","close":7251.0391},{"date":"2023-02-10","close":7105.6304},{"date":"2023-02-13","close":7037.7729},{"date":"2023-02-14","close":7144.4058},{"date":"2023-02-15","close":7105.6304},{"date":"2023-02-16","close":7406.1411},{"date":"2023-02-17","close":7561.2437},{"date":"2023-02-20","close":7435.2231},{"date":"2023-02-21","close":7978.0815},{"date":"2023-02-22","close":7939.3062},{"date":"2023-02-23","close":7881.1426},{"date":"2023-02-24","close":7803.5913},{"date":"2023-02-27","close":7638.7949},{"date":"2023-02-28","close":7726.04},{"date":"2023-03-02","close":8230.123},{"date":"2023-03-03","close":8249.5107},{"date":"2023-03-06","close":8336.7559},{"date":"2023-03-07","close":8210.7354},{"date":"2023-03-08","close":8055.6328},{"date":"2023-03-09","close":7929.6118},{"date":"2023-03-10","close":7978.0815},{"date":"2023-03-13","close":7716.3462},{"date":"2023-03-14","close":7328.5903},{"date":"2023-03-15","close":7493.3862},{"date":"2023-03-16","close":7299.5083},{"date":"2023-03-17","close":7600.0195},{"date":"2023-03-20","close":7532.1621},{"date":"2023-03-21","close":7570.9375},{"date":"2023-03-22","close":7580.6313},{"date":"2023-03-23","close":7609.7134},{"date":"2023-03-24","close":7716.3462},{"date":"2023-03-27","close":7600.0195},{"date":"2023-03-28","close":8171.9595},{"date":"2023-03-29","close":8171.9595},{"date":"2023-03-30","close":8230.123},{"date":"2023-03-31","close":8297.9805},{"date":"2023-04-03","close":8453.083},{"date":"2023-04-04","close":8084.7144},{"date":"2023-04-05","close":8084.7144},{"date":"2023-04-06","close":8220.4287},{"date":"2023-04-07","close":8288.2861},{"date":"2023-04-10","close":9470.9424},{"date":"2023-04-11","close":9810.2295},{"date":"2023-04-12","close":9790.8408},{"date":"2023-04-13","close":9897.4746},{"date":"2023-04-14","close":10721.4561},{"date":"2023-04-17","close":10556.6592},{"date":"2023-04-18","close":10992.8848},{"date":"2023-04-19","close":11060.7422},{"date":"2023-04-20","close":10324.0059},{"date":"2023-04-21","close":10081.6582},{"date":"2023-04-24","close":9771.4531},{"date":"2023-04-25","close":9277.0645},{"date":"2023-04-26","close":9257.6768},{"date":"2023-04-27","close":9965.3311},{"date":"2023-04-28","close":9296.4521},{"date":"2023-05-02","close":9306.1465},{"date":"2023-05-03","close":9257.6768},{"date":"2023-05-04","close":9131.6562},{"date":"2023-05-08","close":9015.3291},{"date":"2023-05-09","close":9044.4111},{"date":"2023-05-10","close":8724.5117},{"date":"2023-05-11","close":8685.7363},{"date":"2023-05-12","close":8724.5117},{"date":"2023-05-15","close":8588.7979},{"date":"2023-05-16","close":8433.6953},{"date":"2023-05-17","close":8743.8994},{"date":"2023-05-18","close":8821.4512},{"date":"2023-05-19","close":8869.9209},{"date":"2023-05-22","close":9005.6348},{"date":"2023-05-23","close":9025.0234},{"date":"2023-05-24","close":8869.9209},{"date":"2023-05-25","close":8802.0635},{"date":"2023-05-26","close":8831.1445},{"date":"2023-05-30","close":8995.9414},{"date":"2023-05-31","close":9160.7373},{"date":"2023-06-01","close":9102.5742},{"date":"2023-06-02","close":9209.207},{"date":"2023-06-05","close":9160.7373},{"date":"2023-06-07","close":9257.6768},{"date":"2023-06-08","close":9063.7988},{"date":"2023-06-09","close":9005.6348},{"date":"2023-06-12","close":9412.7793},{"date":"2023-06-13","close":9432.167},{"date":"2023-06-14","close":9092.8799},{"date":"2023-06-15","close":9141.3496},{"date":"2023-06-16","close":9218.9014},{"date":"2023-06-19","close":9296.4521},{"date":"2023-06-20","close":9005.6348},{"date":"2023-06-21","close":9296.4521},{"date":"2023-06-22","close":9131.6562},{"date":"2023-06-23","close":9073.4922},{"date":"2023-06-26","close":8869.9209},{"date":"2023-06-27","close":8802.0635},{"date":"2023-06-28","close":8772.9814},{"date":"2023-06-29","close":8753.5938},{"date":"2023-06-30","close":8831.1445},{"date":"2023-07-03","close":9015.3291},{"date":"2023-07-04","close":8908.6963},{"date":"2023-07-05","close":8743.8994},{"date":"2023-07-06","close":8433.6953},{"date":"2023-07-07","close":8239.8174},{"date":"2023-07-10","close":8288.2861},{"date":"2023-07-11","close":8550.0215},{"date":"2023-07-12","close":8666.3486},{"date":"2023-07-13","close":8385.2256},{"date":"2023-07-14","close":8278.5928},{"date":"2023-07-17","close":8336.7559},{"date":"2023-07-18","close":8230.123},{"date":"2023-07-19","close":8065.3267},{"date":"2023-07-20","close":8327.0625},{"date":"2023-07-21","close":8162.2656},{"date":"2023-07-24","close":7919.918},{"date":"2023-07-25","close":8016.8569},{"date":"2023-07-26","close":7541.856},{"date":"2023-07-27","close":7377.0596},{"date":"2023-07-28","close":7726.04},{"date":"2023-07-31","close":8133.1841},{"date":"2023-08-01","close":8976.5537},{"date":"2023-08-02","close":11632.6826},{"date":"2023-08-03","close":10672.9863},{"date":"2023-08-04","close":8550.0215},{"date":"2023-08-07","close":9451.5547},{"date":"2023-08-08","close":8113.7964},{"date":"2023-08-09","close":8249.5107},{"date":"2023-08-10","close":8259.2051},{"date":"2023-08-11","close":10731.1494},{"date":"2023-08-14","close":12534.2158},{"date":"2023-08-16","close":13997.9951},{"date":"2023-08-17","close":9800.5352},{"date":"2023-08-18","close":8550.0215},{"date":"2023-08-21","close":8336.7559},{"date":"2023-08-22","close":9238.2891},{"date":"2023-08-23","close":8501.5527},{"date":"2023-08-24","close":8646.9609},{"date":"2023-08-25","close":8181.6533},{"date":"2023-08-28","close":8327.0625},{"date":"2023-08-29","close":8734.2061},{"date":"2023-08-30","close":8588.7979},{"date":"2023-08-31","close":8307.6738},{"date":"2023-09-01","close":7968.3877},{"date":"2023-09-04","close":7852.061},{"date":"2023-09-05","close":8026.5513},{"date":"2023-09-06","close":7822.979},{"date":"2023-09-07","close":7677.5708},{"date":"2023-09-08","close":7658.1826},{"date":"2023-09-11","close":7541.856},{"date":"2023-09-12","close":7377.0596},{"date":"2023-09-13","close":7241.3452},{"date":"2023-09-14","close":7464.3047},{"date":"2023-09-15","close":7561.2437},{"date":"2023-09-18","close":7532.1621},{"date":"2023-09-19","close":7493.3862},{"date":"2023-09-20","close":7440.0},{"date":"2023-09-21","close":7200.0},{"date":"2023-09-22","close":7010.0},{"date":"2023-09-25","close":6810.0},{"date":"2023-09-26","close":6730.0},{"date":"2023-09-27","close":6870.0},{"date":"2023-10-04","close":6610.0},{"date":"2023-10-05","close":6460.0},{"date":"2023-10-06","close":6730.0},{"date":"2023-10-10","close":6550.0},{"date":"2023-10-11","close":6820.0},{"date":"2023-10-12","close":6880.0},{"date":"2023-10-13","close":6730.0},{"date":"2023-10-16","close":6560.0},{"date":"2023-10-17","close":6990.0},{"date":"2023-10-18","close":6740.0},{"date":"2023-10-19","close":7010.0},{"date":"2023-10-20","close":7140.0},{"date":"2023-10-23","close":6880.0},{"date":"2023-10-24","close":7060.0},{"date":"2023-10-25","close":7340.0},{"date":"2023-10-26","close":7070.0},{"date":"2023-10-27","close":6700.0},{"date":"2023-10-30","close":6450.0},{"date":"2023-10-31","close":6130.0},{"date":"2023-11-01","close":6080.0},{"date":"2023-11-02","close":6450.0},{"date":"2023-11-03","close":6590.0},{"date":"2023-11-06","close":7080.0},{"date":"2023-11-07","close":6900.0},{"date":"2023-11-08","close":6690.0},{"date":"2023-11-09","close":6590.0},{"date":"2023-11-10","close":6350.0},{"date":"2023-11-13","close":6350.0},{"date":"2023-11-14","close":6490.0},{"date":"2023-11-15","close":6620.0},{"date":"2023-11-16","close":6640.0},{"date":"2023-11-17","close":6170.0},{"date":"2023-11-20","close":6380.0},{"date":"2023-11-21","close":6340.0},{"date":"2023-11-22","close":6270.0},{"date":"2023-11-23","close":6350.0},{"date":"2023-11-24","close":6480.0},{"date":"2023-11-27","close":6270.0},{"date":"2023-11-28","close":6170.0},{"date":"2023-11-29","close":6180.0},{"date":"2023-11-30","close":6270.0},{"date":"2023-12-01","close":6180.0},{"date":"2023-12-04","close":6130.0},{"date":"2023-12-05","close":6080.0},{"date":"2023-12-06","close":6110.0},{"date":"2023-12-07","close":6140.0},{"date":"2023-12-08","close":6150.0},{"date":"2023-12-11","close":6200.0},{"date":"2023-12-12","close":6200.0},{"date":"2023-12-13","close":6070.0},{"date":"2023-12-14","close":6110.0},{"date":"2023-12-15","close":6110.0},{"date":"2023-12-18","close":6270.0},{"date":"2023-12-19","close":6400.0},{"date":"2023-12-20","close":6390.0},{"date":"2023-12-21","close":6230.0},{"date":"2023-12-22","close":6240.0},{"date":"2023-12-26","close":6090.0},{"date":"2023-12-27","close":6100.0},{"date":"2023-12-28","close":6150.0},{"date":"2024-01-02","close":6220.0},{"date":"2024-01-03","close":6080.0},{"date":"2024-01-04","close":6130.0},{"date":"2024-01-05","close":6130.0},{"date":"2024-01-08","close":6310.0},{"date":"2024-01-09","close":6340.0},{"date":"2024-01-10","close":6210.0},{"date":"2024-01-11","close":6190.0},{"date":"2024-01-12","close":6130.0},{"date":"2024-01-15","close":6210.0},{"date":"2024-01-16","close":6180.0},{"date":"2024-01-17","close":6020.0},{"date":"2024-01-18","close":5930.0},{"date":"2024-01-19","close":5910.0},{"date":"2024-01-22","close":5970.0},{"date":"2024-01-23","close":5970.0},{"date":"2024-01-24","close":6000.0},{"date":"2024-01-25","close":5820.0},{"date":"2024-01-26","close":5960.0},{"date":"2024-01-29","close":5810.0},{"date":"2024-01-30","close":5690.0},{"date":"2024-01-31","close":5530.0},{"date":"2024-02-01","close":5600.0},{"date":"2024-02-02","close":5680.0},{"date":"2024-02-05","close":5680.0},{"date":"2024-02-06","close":5580.0},{"date":"2024-02-07","close":5970.0},{"date":"2024-02-08","close":6070.0},{"date":"2024-02-13","close":6320.0},{"date":"2024-02-14","close":6580.0},{"date":"2024-02-15","close":6870.0},{"date":"2024-02-16","close":6660.0},{"date":"2024-02-19","close":6460.0},{"date":"2024-02-20","close":6500.0},{"date":"2024-02-21","close":6260.0},{"date":"2024-02-22","close":6210.0},{"date":"2024-02-23","close":6090.0},{"date":"2024-02-26","close":5980.0},{"date":"2024-02-27","close":5840.0},{"date":"2024-02-28","close":5830.0},{"date":"2024-02-29","close":5760.0},{"date":"2024-03-04","close":5830.0},{"date":"2024-03-05","close":5710.0},{"date":"2024-03-06","close":5720.0},{"date":"2024-03-07","close":5600.0},{"date":"2024-03-08","close":5670.0},{"date":"2024-03-11","close":5760.0},{"date":"2024-03-12","close":5750.0},{"date":"2024-03-13","close":5900.0},{"date":"2024-03-14","close":5870.0},{"date":"2024-03-15","close":5850.0},{"date":"2024-03-18","close":5930.0},{"date":"2024-03-19","close":5940.0},{"date":"2024-03-20","close":5870.0},{"date":"2024-03-21","close":5860.0},{"date":"2024-03-22","close":5920.0},{"date":"2024-03-25","close":5950.0},{"date":"2024-03-26","close":5940.0},{"date":"2024-03-27","close":5910.0},{"date":"2024-03-28","close":5820.0},{"date":"2024-03-29","close":5850.0},{"date":"2024-04-01","close":5950.0},{"date":"2024-04-02","close":5770.0},{"date":"2024-04-03","close":5670.0},{"date":"2024-04-04","close":5600.0},{"date":"2024-04-05","close":5590.0},{"date":"2024-04-08","close":5370.0},{"date":"2024-04-09","close":5380.0},{"date":"2024-04-11","close":5220.0},{"date":"2024-04-12","close":5210.0},{"date":"2024-04-15","close":5230.0},{"date":"2024-04-16","close":5060.0},{"date":"2024-04-17","close":5140.0},{"date":"2024-04-18","close":5200.0},{"date":"2024-04-19","close":5160.0},{"date":"2024-04-22","close":5210.0},{"date":"2024-04-23","close":5150.0},{"date":"2024-04-24","close":5270.0},{"date":"2024-04-25","close":5130.0},{"date":"2024-04-26","close":5180.0},{"date":"2024-04-29","close":5250.0},{"date":"2024-04-30","close":5300.0},{"date":"2024-05-02","close":5270.0},{"date":"2024-05-03","close":5230.0},{"date":"2024-05-07","close":5350.0},{"date":"2024-05-08","close":5300.0},{"date":"2024-05-09","close":5220.0},{"date":"2024-05-10","close":5100.0},{"date":"2024-05-13","close":5040.0},{"date":"2024-05-14","close":5050.0},{"date":"2024-05-16","close":5130.0},{"date":"2024-05-17","close":5030.0},{"date":"2024-05-20","close":4950.0},{"date":"2024-05-21","close":5020.0},{"date":"2024-05-22","close":4940.0},{"date":"2024-05-23","close":4960.0},{"date":"2024-05-24","close":4935.0},{"date":"2024-05-27","close":4920.0},{"date":"2024-05-28","close":4880.0},{"date":"2024-05-29","close":4805.0},{"date":"2024-05-30","close":4695.0},{"date":"2024-05-31","close":4745.0},{"date":"2024-06-03","close":4760.0},{"date":"2024-06-04","close":4710.0},{"date":"2024-06-05","close":4725.0},{"date":"2024-06-07","close":4840.0},{"date":"2024-06-10","close":4835.0},{"date":"2024-06-11","close":5020.0},{"date":"2024-06-12","close":5120.0},{"date":"2024-06-13","close":5090.0},{"date":"2024-06-14","close":4825.0},{"date":"2024-06-17","close":4715.0},{"date":"2024-06-18","close":4530.0},{"date":"2024-06-19","close":4540.0},{"date":"2024-06-20","close":4540.0},{"date":"2024-06-21","close":4500.0},{"date":"2024-06-24","close":4340.0},{"date":"2024-06-25","close":4420.0},{"date":"2024-06-26","close":4390.0},{"date":"2024-06-27","close":4255.0},{"date":"2024-06-28","close":4300.0},{"date":"2024-07-01","close":4360.0},{"date":"2024-07-02","close":4155.0},{"date":"2024-07-03","close":4125.0},{"date":"2024-07-04","close":4115.0},{"date":"2024-07-05","close":4055.0},{"date":"2024-07-08","close":4225.0},{"date":"2024-07-09","close":4170.0},{"date":"2024-07-10","close":4110.0},{"date":"2024-07-11","close":4010.0},{"date":"2024-07-12","close":3995.0},{"date":"2024-07-15","close":4050.0},{"date":"2024-07-16","close":3980.0},{"date":"2024-07-17","close":3895.0},{"date":"2024-07-18","close":3855.0},{"date":"2024-07-19","close":3895.0},{"date":"2024-07-22","close":3755.0},{"date":"2024-07-23","close":3820.0},{"date":"2024-07-24","close":3735.0},{"date":"2024-07-25","close":3730.0},{"date":"2024-07-26","close":3670.0},{"date":"2024-07-29","close":3730.0},{"date":"2024-07-30","close":3665.0},{"date":"2024-07-31","close":3665.0},{"date":"2024-08-01","close":3750.0},{"date":"2024-08-02","close":3650.0},{"date":"2024-08-05","close":3045.0},{"date":"2024-08-06","close":3260.0},{"date":"2024-08-07","close":3250.0},{"date":"2024-08-08","close":3205.0},{"date":"2024-08-09","close":3310.0},{"date":"2024-08-12","close":3415.0},{"date":"2024-08-13","close":3465.0},{"date":"2024-08-14","close":3465.0},{"date":"2024-08-16","close":3400.0},{"date":"2024-08-19","close":3350.0},{"date":"2024-08-20","close":3435.0},{"date":"2024-08-21","close":3565.0},{"date":"2024-08-22","close":3485.0},{"date":"2024-08-23","close":3390.0},{"date":"2024-08-26","close":3335.0},{"date":"2024-08-27","close":3335.0},{"date":"2024-08-28","close":3265.0},{"date":"2024-08-29","close":3230.0},{"date":"2024-08-30","close":3295.0},{"date":"2024-09-02","close":3310.0},{"date":"2024-09-03","close":3250.0},{"date":"2024-09-04","close":3070.0},{"date":"2024-09-05","close":3045.0},{"date":"2024-09-06","close":2945.0},{"date":"2024-09-09","close":2985.0},{"date":"2024-09-10","close":2890.0},{"date":"2024-09-11","close":2915.0},{"date":"2024-09-12","close":3045.0},{"date":"2024-09-13","close":3015.0},{"date":"2024-09-19","close":3060.0},{"date":"2024-09-20","close":3065.0},{"date":"2024-09-23","close":3085.0},{"date":"2024-09-24","close":3230.0},{"date":"2024-09-25","close":3290.0},{"date":"2024-09-26","close":3320.0},{"date":"2024-09-27","close":3340.0},{"date":"2024-09-30","close":3265.0},{"date":"2024-10-02","close":3215.0},{"date":"2024-10-04","close":3170.0},{"date":"2024-10-07","close":3255.0},{"date":"2024-10-08","close":3230.0},{"date":"2024-10-10","close":3155.0},{"date":"2024-10-11","close":3080.0},{"date":"2024-10-14","close":3080.0},{"date":"2024-10-15","close":3000.0},{"date":"2024-10-16","close":2985.0},{"date":"2024-10-17","close":3065.0},{"date":"2024-10-18","close":2995.0},{"date":"2024-10-21","close":2975.0},{"date":"2024-10-22","close":2875.0},{"date":"2024-10-23","close":2910.0},{"date":"2024-10-24","close":2840.0},{"date":"2024-10-25","close":2815.0},{"date":"2024-10-28","close":2890.0},{"date":"2024-10-29","close":2865.0},{"date":"2024-10-30","close":2850.0},{"date":"2024-10-31","close":2855.0},{"date":"2024-11-01","close":2975.0},{"date":"2024-11-04","close":2995.0},{"date":"2024-11-05","close":2990.0},{"date":"2024-11-06","close":2895.0},{"date":"2024-11-07","close":2875.0},{"date":"2024-11-08","close":2905.0},{"date":"2024-11-11","close":2765.0},{"date":"2024-11-12","close":2590.0},{"date":"2024-11-13","close":2490.0},{"date":"2024-11-14","close":2440.0},{"date":"2024-11-15","close":2380.0},{"date":"2024-11-18","close":2385.0},{"date":"2024-11-19","close":2395.0},{"date":"2024-11-20","close":2435.0},{"date":"2024-11-21","close":2405.0},{"date":"2024-11-22","close":2495.0},{"date":"2024-11-25","close":2565.0},{"date":"2024-11-26","close":2660.0},{"date":"2024-11-27","close":2590.0},{"date":"2024-11-28","close":2580.0},{"date":"2024-11-29","close":2425.0},{"date":"2024-12-02","close":2405.0},{"date":"2024-12-03","close":2470.0},{"date":"2024-12-04","close":2365.0},{"date":"2024-12-05","close":2290.0},{"date":"2024-12-06","close":2235.0},{"date":"2024-12-09","close":2070.0},{"date":"2024-12-10","close":2215.0},{"date":"2024-12-11","close":2335.0},{"date":"2024-12-12","close":2335.0},{"date":"2024-12-13","close":2435.0},{"date":"2024-12-16","close":2500.0},{"date":"2024-12-17","close":2490.0},{"date":"2024-12-18","close":2455.0},{"date":"2024-12-19","close":2360.0},{"date":"2024-12-20","close":2290.0},{"date":"2024-12-23","close":2300.0},{"date":"2024-12-24","close":2250.0},{"date":"2024-12-26","close":2370.0},{"date":"2024-12-27","close":2235.0},{"date":"2024-12-30","close":2235.0},{"date":"2025-01-02","close":2320.0},{"date":"2025-01-03","close":2410.0},{"date":"2025-01-06","close":2475.0},{"date":"2025-01-07","close":2445.0},{"date":"2025-01-08","close":2450.0},{"date":"2025-01-09","close":2400.0},{"date":"2025-01-10","close":2400.0},{"date":"2025-01-13","close":2415.0},{"date":"2025-01-14","close":2430.0},{"date":"2025-01-15","close":2430.0},{"date":"2025-01-16","close":2435.0},{"date":"2025-01-17","close":2440.0},{"date":"2025-01-20","close":2560.0},{"date":"2025-01-21","close":2415.0},{"date":"2025-01-22","close":2420.0},{"date":"2025-01-23","close":2290.0},{"date":"2025-01-24","close":2290.0},{"date":"2025-01-31","close":2255.0},{"date":"2025-02-03","close":2135.0},{"date":"2025-02-04","close":2160.0},{"date":"2025-02-05","close":2190.0},{"date":"2025-02-06","close":2210.0},{"date":"2025-02-07","close":2185.0},{"date":"2025-02-10","close":2185.0},{"date":"2025-02-11","close":2175.0},{"date":"2025-02-12","close":2120.0},{"date":"2025-02-13","close":2415.0},{"date":"2025-02-14","close":2375.0},{"date":"2025-02-17","close":2470.0},{"date":"2025-02-18","close":2400.0},{"date":"2025-02-19","close":2600.0},{"date":"2025-02-20","close":2665.0},{"date":"2025-02-21","close":3000.0},{"date":"2025-02-24","close":2805.0},{"date":"2025-02-25","close":2720.0},{"date":"2025-02-26","close":2810.0},{"date":"2025-02-27","close":2705.0},{"date":"2025-02-28","close":2580.0},{"date":"2025-03-04","close":2565.0},{"date":"2025-03-05","close":2595.0},{"date":"2025-03-06","close":2495.0},{"date":"2025-03-07","close":2470.0},{"date":"2025-03-10","close":2475.0},{"date":"2025-03-11","close":2465.0},{"date":"2025-03-12","close":2410.0},{"date":"2025-03-13","close":2355.0},{"date":"2025-03-14","close":2375.0},{"date":"2025-03-17","close":2400.0},{"date":"2025-03-18","close":2210.0},{"date":"2025-03-19","close":2255.0},{"date":"2025-03-20","close":2220.0},{"date":"2025-03-21","close":2230.0},{"date":"2025-03-24","close":2220.0},{"date":"2025-03-25","close":2155.0},{"date":"2025-03-26","close":2215.0},{"date":"2025-03-27","close":2170.0},{"date":"2025-03-28","close":2110.0},{"date":"2025-03-31","close":2040.0},{"date":"2025-04-01","close":2105.0},{"date":"2025-04-02","close":2075.0},{"date":"2025-04-03","close":2030.0},{"date":"2025-04-04","close":2060.0},{"date":"2025-04-07","close":1935.0},{"date":"2025-04-08","close":1906.0},{"date":"2025-04-09","close":1822.0},{"date":"2025-04-10","close":2030.0},{"date":"2025-04-11","close":2060.0},{"date":"2025-04-14","close":2155.0},{"date":"2025-04-15","close":2185.0},{"date":"2025-04-16","close":2120.0},{"date":"2025-04-17","close":2145.0},{"date":"2025-04-18","close":2165.0},{"date":"2025-04-21","close":2190.0},{"date":"2025-04-22","close":2180.0},{"date":"2025-04-23","close":2210.0},{"date":"2025-04-24","close":2190.0},{"date":"2025-04-25","close":2235.0},{"date":"2025-04-28","close":2220.0},{"date":"2025-04-29","close":2200.0},{"date":"2025-04-30","close":2130.0},{"date":"2025-05-02","close":2135.0},{"date":"2025-05-07","close":2175.0},{"date":"2025-05-08","close":2170.0},{"date":"2025-05-09","close":2110.0},{"date":"2025-05-12","close":2170.0},{"date":"2025-05-13","close":2170.0},{"date":"2025-05-14","close":2185.0},{"date":"2025-05-15","close":2375.0},{"date":"2025-05-16","close":2615.0},{"date":"2025-05-19","close":2620.0},{"date":"2025-05-20","close":2720.0},{"date":"2025-05-21","close":2665.0},{"date":"2025-05-22","close":2855.0},{"date":"2025-05-23","close":2650.0},{"date":"2025-05-26","close":2645.0},{"date":"2025-05-27","close":2665.0},{"date":"2025-05-28","close":2790.0},{"date":"2025-05-29","close":2735.0},{"date":"2025-05-30","close":2780.0},{"date":"2025-06-02","close":2700.0},{"date":"2025-06-04","close":2730.0},{"date":"2025-06-05","close":2680.0},{"date":"2025-06-09","close":2675.0},{"date":"2025-06-10","close":2650.0},{"date":"2025-06-11","close":2715.0},{"date":"2025-06-12","close":2620.0},{"date":"2025-06-13","close":2820.0},{"date":"2025-06-16","close":2775.0},{"date":"2025-06-17","close":2690.0},{"date":"2025-06-18","close":2710.0},{"date":"2025-06-19","close":2715.0},{"date":"2025-06-20","close":2925.0},{"date":"2025-06-23","close":3410.0},{"date":"2025-06-24","close":3440.0},{"date":"2025-06-25","close":3445.0},{"date":"2025-06-26","close":3625.0},{"date":"2025-06-27","close":3410.0},{"date":"2025-06-30","close":3375.0},{"date":"2025-07-01","close":3510.0},{"date":"2025-07-02","close":3385.0},{"date":"2025-07-03","close":3345.0},{"date":"2025-07-04","close":3120.0},{"date":"2025-07-07","close":3180.0},{"date":"2025-07-08","close":3105.0},{"date":"2025-07-09","close":3090.0},{"date":"2025-07-10","close":3090.0},{"date":"2025-07-11","close":3075.0},{"date":"2025-07-14","close":3160.0},{"date":"2025-07-15","close":3130.0},{"date":"2025-07-16","close":3075.0},{"date":"2025-07-17","close":3005.0},{"date":"2025-07-18","close":3130.0},{"date":"2025-07-21","close":3150.0},{"date":"2025-07-22","close":3100.0},{"date":"2025-07-23","close":3055.0},{"date":"2025-07-24","close":3120.0},{"date":"2025-07-25","close":3235.0},{"date":"2025-07-28","close":3235.0},{"date":"2025-07-29","close":3280.0},{"date":"2025-07-30","close":3480.0},{"date":"2025-07-31","close":3245.0},{"date":"2025-08-01","close":3090.0},{"date":"2025-08-04","close":3080.0},{"date":"2025-08-05","close":3135.0},{"date":"2025-08-06","close":3305.0},{"date":"2025-08-07","close":3300.0},{"date":"2025-08-08","close":3210.0},{"date":"2025-08-11","close":3285.0},{"date":"2025-08-12","close":3405.0},{"date":"2025-08-13","close":3390.0},{"date":"2025-08-14","close":3125.0},{"date":"2025-08-18","close":2975.0},{"date":"2025-08-19","close":2895.0},{"date":"2025-08-20","close":2805.0},{"date":"2025-08-21","close":2795.0},{"date":"2025-08-22","close":2730.0},{"date":"2025-08-25","close":2805.0},{"date":"2025-08-26","close":2800.0},{"date":"2025-08-27","close":2765.0},{"date":"2025-08-28","close":2690.0},{"date":"2025-08-29","close":2690.0},{"date":"2025-09-01","close":2625.0},{"date":"2025-09-02","close":2645.0},{"date":"2025-09-03","close":2615.0},{"date":"2025-09-04","close":2610.0},{"date":"2025-09-05","close":2615.0},{"date":"2025-09-08","close":2575.0},{"date":"2025-09-09","close":2620.0},{"date":"2025-09-10","close":2715.0},{"date":"2025-09-11","close":2655.0},{"date":"2025-09-12","close":2770.0},{"date":"2025-09-15","close":2820.0},{"date":"2025-09-16","close":2765.0},{"date":"2025-09-17","close":2760.0},{"date":"2025-09-18","close":2830.0},{"date":"2025-09-19","close":2815.0},{"date":"2025-09-22","close":2770.0},{"date":"2025-09-23","close":2785.0},{"date":"2025-09-24","close":2740.0},{"date":"2025-09-25","close":2735.0},{"date":"2025-09-26","close":2625.0},{"date":"2025-09-29","close":2640.0},{"date":"2025-09-30","close":2580.0},{"date":"2025-10-01","close":2580.0},{"date":"2025-10-02","close":2805.0},{"date":"2025-10-10","close":2940.0},{"date":"2025-10-13","close":3055.0},{"date":"2025-10-14","close":3100.0},{"date":"2025-10-15","close":3135.0},{"date":"2025-10-16","close":3160.0},{"date":"2025-10-17","close":3215.0},{"date":"2025-10-20","close":3370.0},{"date":"2025-10-21","close":3400.0},{"date":"2025-10-22","close":3690.0},{"date":"2025-10-23","close":3780.0},{"date":"2025-10-24","close":3940.0},{"date":"2025-10-27","close":4055.0},{"date":"2025-10-28","close":4490.0},{"date":"2025-10-29","close":4260.0},{"date":"2025-10-30","close":3970.0},{"date":"2025-10-31","close":3825.0},{"date":"2025-11-03","close":3625.0},{"date":"2025-11-04","close":3460.0},{"date":"2025-11-05","close":3275.0},{"date":"2025-11-06","close":3295.0},{"date":"2025-11-07","close":3200.0},{"date":"2025-11-10","close":3440.0},{"date":"2025-11-11","close":3405.0},{"date":"2025-11-12","close":3455.0},{"date":"2025-11-13","close":3390.0},{"date":"2025-11-14","close":3275.0},{"date":"2025-11-17","close":3255.0},{"date":"2025-11-18","close":3250.0},{"date":"2025-11-19","close":3180.0},{"date":"2025-11-20","close":3565.0},{"date":"2025-11-21","close":3300.0},{"date":"2025-11-24","close":3425.0},{"date":"2025-11-25","close":3340.0},{"date":"2025-11-26","close":3550.0},{"date":"2025-11-27","close":3565.0},{"date":"2025-11-28","close":3645.0},{"date":"2025-12-01","close":3595.0},{"date":"2025-12-02","close":3585.0},{"date":"2025-12-03","close":3695.0},{"date":"2025-12-04","close":3605.0},{"date":"2025-12-05","close":3665.0},{"date":"2025-12-08","close":3745.0},{"date":"2025-12-09","close":3680.0},{"date":"2025-12-10","close":3755.0},{"date":"2025-12-11","close":3715.0},{"date":"2025-12-12","close":4035.0},{"date":"2025-12-15","close":4015.0},{"date":"2025-12-16","close":3820.0},{"date":"2025-12-17","close":3755.0},{"date":"2025-12-18","close":3745.0},{"date":"2025-12-19","close":3630.0},{"date":"2025-12-22","close":3730.0},{"date":"2025-12-23","close":3680.0},{"date":"2025-12-24","close":3570.0},{"date":"2025-12-26","close":3475.0},{"date":"2025-12-29","close":3665.0},{"date":"2025-12-30","close":3640.0},{"date":"2026-01-02","close":4020.0},{"date":"2026-01-05","close":4095.0},{"date":"2026-01-06","close":4035.0},{"date":"2026-01-07","close":3880.0},{"date":"2026-01-08","close":3705.0},{"date":"2026-01-09","close":3790.0},{"date":"2026-01-12","close":3775.0},{"date":"2026-01-13","close":3785.0},{"date":"2026-01-14","close":3815.0},{"date":"2026-01-15","close":3920.0},{"date":"2026-01-16","close":3745.0},{"date":"2026-01-19","close":3840.0},{"date":"2026-01-20","close":3950.0},{"date":"2026-01-21","close":3870.0},{"date":"2026-01-22","close":4010.0},{"date":"2026-01-23","close":3940.0},{"date":"2026-01-26","close":4100.0},{"date":"2026-01-27","close":4020.0},{"date":"2026-01-28","close":4090.0},{"date":"2026-01-29","close":4190.0},{"date":"2026-01-30","close":4305.0},{"date":"2026-02-02","close":4125.0},{"date":"2026-02-03","close":4360.0},{"date":"2026-02-04","close":4385.0},{"date":"2026-02-05","close":4125.0},{"date":"2026-02-06","close":4100.0},{"date":"2026-02-09","close":4230.0},{"date":"2026-02-10","close":4110.0},{"date":"2026-02-11","close":4230.0},{"date":"2026-02-12","close":4300.0},{"date":"2026-02-13","close":4115.0},{"date":"2026-02-19","close":4100.0},{"date":"2026-02-20","close":4100.0},{"date":"2026-02-23","close":4095.0},{"date":"2026-02-24","close":4275.0},{"date":"2026-02-25","close":4175.0},{"date":"2026-02-26","close":4085.0},{"date":"2026-02-27","close":3960.0},{"date":"2026-03-03","close":3595.0},{"date":"2026-03-04","close":3025.0},{"date":"2026-03-05","close":3380.0},{"date":"2026-03-06","close":3490.0},{"date":"2026-03-09","close":3190.0},{"date":"2026-03-10","close":3330.0},{"date":"2026-03-11","close":3365.0},{"date":"2026-03-12","close":3325.0},{"date":"2026-03-13","close":3335.0},{"date":"2026-03-16","close":3285.0},{"date":"2026-03-17","close":3260.0},{"date":"2026-03-18","close":3290.0},{"date":"2026-03-19","close":3145.0},{"date":"2026-03-20","close":3245.0},{"date":"2026-03-23","close":3045.0},{"date":"2026-03-24","close":3075.0},{"date":"2026-03-25","close":3220.0},{"date":"2026-03-26","close":3055.0},{"date":"2026-03-27","close":3065.0},{"date":"2026-03-30","close":3010.0},{"date":"2026-03-31","close":2955.0},{"date":"2026-04-01","close":3090.0},{"date":"2026-04-02","close":2885.0},{"date":"2026-04-03","close":2970.0},{"date":"2026-04-06","close":2910.0},{"date":"2026-04-07","close":2910.0},{"date":"2026-04-08","close":3140.0},{"date":"2026-04-09","close":3080.0},{"date":"2026-04-10","close":3235.0},{"date":"2026-04-13","close":3235.0},{"date":"2026-04-14","close":3255.0},{"date":"2026-04-15","close":3260.0},{"date":"2026-04-16","close":3330.0},{"date":"2026-04-17","close":3435.0},{"date":"2026-04-20","close":3390.0},{"date":"2026-04-21","close":3650.0},{"date":"2026-04-22","close":3990.0},{"date":"2026-04-23","close":3730.0},{"date":"2026-04-24","close":3825.0},{"date":"2026-04-27","close":3840.0},{"date":"2026-04-28","close":3910.0},{"date":"2026-04-29","close":4045.0},{"date":"2026-04-30","close":3975.0},{"date":"2026-05-04","close":4225.0},{"date":"2026-05-06","close":4025.0},{"date":"2026-05-07","close":3880.0},{"date":"2026-05-08","close":3790.0},{"date":"2026-05-11","close":3695.0},{"date":"2026-05-12","close":3475.0},{"date":"2026-05-13","close":3335.0},{"date":"2026-05-14","close":3350.0},{"date":"2026-05-15","close":3175.0},{"date":"2026-05-18","close":3050.0},{"date":"2026-05-19","close":2900.0},{"date":"2026-05-20","close":2780.0},{"date":"2026-05-21","close":2890.0},{"date":"2026-05-22","close":2985.0},{"date":"2026-05-26","close":2980.0},{"date":"2026-05-27","close":2765.0},{"date":"2026-05-28","close":2730.0},{"date":"2026-05-29","close":2545.0},{"date":"2026-06-01","close":2350.0},{"date":"2026-06-02","close":2285.0},{"date":"2026-06-04","close":2325.0},{"date":"2026-06-05","close":2245.0},{"date":"2026-06-08","close":2050.0},{"date":"2026-06-09","close":2130.0},{"date":"2026-06-10","close":2055.0},{"date":"2026-06-11","close":2140.0},{"date":"2026-06-12","close":2255.0},{"date":"2026-06-15","close":2330.0},{"date":"2026-06-16","close":2250.0},{"date":"2026-06-17","close":2340.0},{"date":"2026-06-18","close":2220.0},{"date":"2026-06-19","close":2140.0},{"date":"2026-06-22","close":2085.0},{"date":"2026-06-23","close":1945.0},{"date":"2026-06-24","close":1960.0},{"date":"2026-06-25","close":1852.0},{"date":"2026-06-26","close":1778.0},{"date":"2026-06-29","close":2030.0},{"date":"2026-06-30","close":1906.0},{"date":"2026-07-01","close":1921.0},{"date":"2026-07-02","close":1858.0},{"date":"2026-07-03","close":1915.0},{"date":"2026-07-06","close":1900.0},{"date":"2026-07-07","close":1815.0},{"date":"2026-07-08","close":1745.0},{"date":"2026-07-09","close":1776.0},{"date":"2026-07-10","close":1886.0},{"date":"2026-07-13","close":1780.0},{"date":"2026-07-14","close":1737.0},{"date":"2026-07-15","close":1873.0},{"date":"2026-07-16","close":1838.0},{"date":"2026-07-20","close":1738.0},{"date":"2026-07-21","close":1725.0},{"date":"2026-07-22","close":1760.0},{"date":"2026-07-23","close":1874.0},{"date":"2026-07-24","close":1798.0},{"date":"2026-07-27","close":1796.0},{"date":"2026-07-28","close":1675.0},{"date":"2026-07-29","close":1574.0},{"date":"2026-07-30","close":1627.0},{"date":"2026-07-31","close":1780.0},{"date":"2026-08-03","close":1835.0},{"date":"2026-08-04","close":1902.0},{"date":"2026-08-05","close":1981.0},{"date":"2026-08-06","close":1990.0},{"date":"2026-08-07","close":2040.0},{"date":"2026-08-10","close":2065.0},{"date":"2026-08-11","close":2060.0},{"date":"2026-08-12","close":2015.0},{"date":"2026-08-13","close":1999.0},{"date":"2026-08-14","close":2015.0},{"date":"2026-08-18","close":1946.0},{"date":"2026-08-19","close":1918.0},{"date":"2026-08-20","close":1953.0},{"date":"2026-08-21","close":1840.0},{"date":"2026-08-24","close":1910.0},{"date":"2026-08-25","close":1972.0},{"date":"2026-08-26","close":1986.0},{"date":"2026-08-27","close":2020.0},{"date":"2026-08-28","close":1991.0},{"date":"2026-08-31","close":2070.0},{"date":"2026-09-01","close":2020.0},{"date":"2026-09-02","close":1910.0},{"date":"2026-09-03","close":1910.0},{"date":"2026-09-04","close":2000.0},{"date":"2026-09-07","close":1991.0},{"date":"2026-09-08","close":1970.0},{"date":"2026-09-09","close":2035.0},{"date":"2026-09-10","close":2645.0},{"date":"2026-09-11","close":2820.0},{"date":"2026-09-14","close":2605.0},{"date":"2026-09-15","close":2470.0},{"date":"2026-09-16","close":2340.0},{"date":"2026-09-17","close":2300.0},{"date":"2026-09-18","close":2285.0},{"date":"2026-09-21","close":2305.0},{"date":"2026-09-22","close":2235.0},{"date":"2026-09-23","close":2275.0},{"date":"2026-09-28","close":2375.0},{"date":"2026-09-29","close":2340.0},{"date":"2026-09-30","close":2310.0},{"date":"2026-10-01","close":2350.0},{"date":"2026-10-02","close":2405.0},{"date":"2026-10-06","close":2585.0},{"date":"2026-10-07","close":2375.0},{"date":"2026-10-08","close":2340.0},{"date":"2026-10-12","close":2270.0},{"date":"2026-10-13","close":2220.0},{"date":"2026-10-14","close":2240.0},{"date":"2026-10-15","close":2105.0},{"date":"2026-10-16","close":2180.0},{"date":"2026-10-19","close":2315.0},{"date":"2026-10-20","close":2240.0},{"date":"2026-10-21","close":2195.0},{"date":"2026-10-22","close":2050.0},{"date":"2026-10-23","close":1995.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4682.0,"foreign_net":-3521.0,"institution_net":-1161.0},{"date":"2026-10-21","retail_net":23205.0,"foreign_net":-21237.0,"institution_net":-1968.0},{"date":"2026-10-20","retail_net":-2625.0,"foreign_net":2006.0,"institution_net":619.0},{"date":"2026-10-19","retail_net":-19040.0,"foreign_net":21668.0,"institution_net":-2628.0},{"date":"2026-10-16","retail_net":-24918.0,"foreign_net":11246.0,"institution_net":13672.0},{"date":"2026-10-15","retail_net":-16882.0,"foreign_net":16494.0,"institution_net":388.0},{"date":"2026-10-14","retail_net":2029.0,"foreign_net":-1686.0,"institution_net":-343.0},{"date":"2026-10-13","retail_net":-42456.0,"foreign_net":33420.0,"institution_net":9036.0},{"date":"2026-10-12","retail_net":8345.0,"foreign_net":-15466.0,"institution_net":7121.0},{"date":"2026-10-08","retail_net":-23803.0,"foreign_net":8127.0,"institution_net":15676.0},{"date":"2026-10-07","retail_net":58747.0,"foreign_net":-43203.0,"institution_net":-15544.0},{"date":"2026-10-06","retail_net":-62900.0,"foreign_net":64696.0,"institution_net":-1796.0},{"date":"2026-10-02","retail_net":-53816.0,"foreign_net":52742.0,"institution_net":1074.0},{"date":"2026-10-01","retail_net":-56522.0,"foreign_net":44699.0,"institution_net":11823.0},{"date":"2026-09-30","retail_net":284.0,"foreign_net":-1548.0,"institution_net":1264.0},{"date":"2026-09-29","retail_net":56685.0,"foreign_net":-36933.0,"institution_net":-19752.0},{"date":"2026-09-28","retail_net":-20173.0,"foreign_net":11634.0,"institution_net":8539.0},{"date":"2026-09-23","retail_net":-23843.0,"foreign_net":13705.0,"institution_net":10138.0},{"date":"2026-09-22","retail_net":-22715.0,"foreign_net":23366.0,"institution_net":-651.0},{"date":"2026-09-21","retail_net":53829.0,"foreign_net":-47428.0,"institution_net":-6401.0},{"date":"2026-09-18","retail_net":32945.0,"foreign_net":-28021.0,"institution_net":-4924.0},{"date":"2026-09-17","retail_net":41065.0,"foreign_net":-21012.0,"institution_net":-20053.0},{"date":"2026-09-16","retail_net":-8402.0,"foreign_net":-28798.0,"institution_net":37200.0},{"date":"2026-09-15","retail_net":158143.0,"foreign_net":-149715.0,"institution_net":-8428.0},{"date":"2026-09-14","retail_net":94071.0,"foreign_net":-88572.0,"institution_net":-5499.0},{"date":"2026-09-11","retail_net":213686.0,"foreign_net":-227619.0,"institution_net":13933.0},{"date":"2026-09-10","retail_net":36134.0,"foreign_net":-12904.0,"institution_net":-23230.0},{"date":"2026-09-09","retail_net":1299.0,"foreign_net":10863.0,"institution_net":-12162.0},{"date":"2026-09-08","retail_net":-5445.0,"foreign_net":-21832.0,"institution_net":27277.0},{"date":"2026-09-07","retail_net":862.0,"foreign_net":-3093.0,"institution_net":2231.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":4682.0,"foreign_net":-3521.0,"institution_net":-1161.0},"d3":{"retail_net":25262.0,"foreign_net":-22752.0,"institution_net":-2510.0},"d7":{"retail_net":-33549.0,"foreign_net":24970.0,"institution_net":8579.0},"d14":{"retail_net":-205954.0,"foreign_net":169985.0,"institution_net":35969.0},"d30":{"retail_net":402471.0,"foreign_net":-437922.0,"institution_net":35451.0}},"analysis":"최근 5일 외국인 순매수 1.02만, 기관 순매수 8534.00. 30일 누적: 외국인 -43.79만, 기관 3.55만.","foreign_flow":10162.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":8534.0},"insider_trades":[],"price_analysis":{"current":2000.0,"low_30d":1970.0,"support":2103.0,"high_30d":3300.0,"change_1d":-2.4,"change_7d":-13.2,"change_30d":2.0,"resistance":3167.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.58,"per":null,"quarter":"2024-Q2"},{"pbr":3.32,"per":null,"quarter":"2024-Q3"},{"pbr":2.27,"per":null,"quarter":"2024-Q4"},{"pbr":1.85,"per":null,"quarter":"2025-Q1"},{"pbr":3.27,"per":null,"quarter":"2025-Q2"},{"pbr":2.33,"per":13.25,"quarter":"2025-Q3"},{"pbr":2.87,"per":188.8,"quarter":"2025-Q4"},{"pbr":2.45,"per":null,"quarter":"2026-Q1"},{"pbr":1.6,"per":null,"quarter":"2026-Q2"},{"pbr":0.99,"per":null,"quarter":"현재"}],"timeline":[{"close":4300.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3265.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2235.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2040.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3375.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2580.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3640.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2955.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1906.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.62,"pbr_5y_low":1.6,"per_5y_avg":101.03,"per_5y_low":13.25,"current_pbr":0.99,"current_per":null,"pbr_5y_high":3.58,"per_5y_high":188.8,"pbr_5y_median":2.45,"per_5y_median":101.03,"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":["외국인·기관 동반 순매수","전분기 대비 매출 58% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +58.2%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -30, PBR 0.99x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.59,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-4.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.58,"per":null,"close":4300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.32,"per":null,"close":3265.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.27,"per":null,"close":2235.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.85,"per":null,"close":2040.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.27,"per":null,"close":3375.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.33,"per":13.25,"close":2580.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.87,"per":188.8,"close":3640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.45,"per":null,"close":2955.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.6,"per":null,"close":1906.0,"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":"1.0배"},{"label":"ROE","value":"-1.5%"}],"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":-29.73,"pbr":null,"per":null,"roa":-0.00409165942850216,"roe":-0.0147074742854761,"revenue":43185675822.0,"market_cap":null,"net_income":-1410871706.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20647065227719896,"total_assets":344816505541.0,"total_equity":95928891570.0,"profit_margin":-0.03266989989493836,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-938063225.0,"operating_margin":-0.02172162892312835},{"eps":-122.86,"pbr":1.47,"per":169.5,"roa":-0.018130110617436617,"roe":-0.059887693918907255,"revenue":27293645459.0,"market_cap":160900000000.0,"net_income":-5830213107.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15174291551568148,"total_assets":321576256760.0,"total_equity":97352439633.0,"profit_margin":-0.213610641193315,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6080391336.0,"operating_margin":-0.22277681246844983},{"eps":-177.16,"pbr":null,"per":null,"roa":-0.02657841022949062,"roe":-0.08208174838740777,"revenue":73995248753.0,"market_cap":null,"net_income":-8406817955.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.04267716160454111,"total_assets":316302513296.0,"total_equity":102420064389.0,"profit_margin":-0.11361294267774404,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9775948840.0,"operating_margin":-0.1321158993955494},{"eps":121.13,"pbr":null,"per":null,"roa":0.017779001403560715,"roe":0.06445075797220604,"revenue":95195602590.0,"market_cap":null,"net_income":5748111400.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15017141031787234,"total_assets":323309013230.0,"total_equity":89186094638.0,"profit_margin":0.06038211055563843,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3876189619.0,"operating_margin":0.040718158334418504},{"eps":-120.2,"pbr":null,"per":null,"roa":-0.01582951834432028,"roe":-0.06844595910914163,"revenue":66777473971.0,"market_cap":null,"net_income":-5704243801.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14486332442285907,"total_assets":360354855841.0,"total_equity":83339380078.0,"profit_margin":-0.08542167682888437,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1737456015.0,"operating_margin":-0.02601859447026312},{"eps":195.51,"pbr":null,"per":null,"roa":0.020909861284330474,"roe":0.10438319805233731,"revenue":154722590348.0,"market_cap":null,"net_income":9277944375.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13588287809629324,"total_assets":443711426338.0,"total_equity":88883503745.0,"profit_margin":0.05996502743479262,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9035153518.0,"operating_margin":0.05839582634751818},{"eps":-1.77,"pbr":null,"per":null,"roa":-0.00017491469927145346,"roe":-0.0010562662935997735,"revenue":171832509645.0,"market_cap":null,"net_income":-83940807.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11830523803090788,"total_assets":479895671145.0,"total_equity":79469360623.0,"profit_margin":-0.000488503643306024,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8622820818.0,"operating_margin":0.05018154501621636},{"eps":-370.11,"pbr":null,"per":null,"roa":-0.029099041968611294,"roe":-0.2216169755271509,"revenue":26328788980.0,"market_cap":null,"net_income":-17563329519.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.11701370972057523,"total_assets":603570713357.0,"total_equity":79250831202.0,"profit_margin":-0.667076998199254,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-16164865214.0,"operating_margin":-0.6139615926231636},{"eps":-444.02,"pbr":null,"per":null,"roa":-0.03726999402172606,"roe":-0.21767551066537127,"revenue":23433797277.0,"market_cap":null,"net_income":-21070694146.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.17534109702454606,"total_assets":565352764310.0,"total_equity":96798643456.0,"profit_margin":-0.8991583351572577,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-17909065711.0,"operating_margin":-0.7642408739524917},{"eps":-526.03,"pbr":null,"per":null,"roa":-0.04828563730010141,"roe":-0.2121521719639907,"revenue":73112833430.0,"market_cap":null,"net_income":-24962583240.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.10551320381237754,"total_assets":516977400233.0,"total_equity":117663576144.0,"profit_margin":-0.34142546621312087,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-23296567692.0,"operating_margin":-0.3186385563117958},{"eps":459.04,"pbr":null,"per":null,"roa":0.04153672694124934,"roe":0.15552570477667976,"revenue":227665599563.0,"market_cap":null,"net_income":21783496605.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18875784366846451,"total_assets":524439410833.0,"total_equity":140063641803.0,"profit_margin":0.09568198553849605,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26078927060.0,"operating_margin":0.114549264843077},{"eps":-243.0,"pbr":null,"per":null,"roa":-0.017568926223560086,"roe":-0.1020962495374088,"revenue":29052430594.0,"market_cap":null,"net_income":-9357592878.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1430704719369822,"total_assets":532621786837.0,"total_equity":91654619248.0,"profit_margin":-0.32209328743504717,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8262063555.0,"operating_margin":-0.284384589725388}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":194.67,"per":13.25,"date":"2025-09","close":2580.0,"source":"reported"},{"eps":194.67,"per":19.65,"date":"2025-10","close":3825.0,"source":"reported"},{"eps":194.67,"per":18.72,"date":"2025-11","close":3645.0,"source":"reported"},{"eps":19.28,"per":188.8,"date":"2025-12","close":3640.0,"source":"reported"},{"eps":19.28,"per":223.29,"date":"2026-01","close":4305.0,"source":"reported"},{"eps":19.28,"per":205.39,"date":"2026-02","close":3960.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":111.52,"std":94.86,"count":6,"current":205.39,"lower_1sd":16.66,"upper_1sd":206.37},"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":"원익피앤이","phase":"above-fold","symbol_resolved":true}