{"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":"2026-10-23T09:46:34.116568+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":35.3,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":86.9,"direction":"higher_better","percentile":87}],"summary":"매출 +35.3%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.3,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.9,"direction":"higher_better","percentile":68}],"summary":"RSI 59","percentile":66},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -378원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -378, PBR 0.43x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-13.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-4.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.14,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.02,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-12.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.1x, 순차입금비율 1.0x","percentile":34}},"signals":[],"summary":"휴니드(005870)은 Technology 섹터 KR 시장 종목입니다, 시가총액 696.91억. 현재가 4,935원, 전일 대비 +1.2%, 30일 +11.9%. ROE 0.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 20.43만, 기관 순매수 153.00.","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":["전분기 대비 매출 35% 성장"],"portfolio":null,"technical":{"macd":37.00332831061951,"grade":"B","trend":"상승","atr_14":340.0,"rsi_14":59.25925925925926,"sma_20":4412.5,"sma_60":4436.666666666667,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 59.3로 중립 구간입니다. MACD(37.00)가 시그널선(-24.98)을 상회합니다(골든크로스). SMA20 4412, SMA60 4437 — 혼조세입니다. 볼린저밴드 3952~4873 (현재 위치 107%).","bb_lower":3951.701779517325,"bb_upper":4873.298220482675,"macd_signal":-24.97983983180041},"change_pct":1.03,"chart_data":[{"date":"2024-10-23","open":8100,"high":8880,"low":7950,"close":8440,"volume":4915762,"rsi_14":58.59,"sma_20":7953.0,"sma_60":7783.5,"sma_120":7244.92},{"date":"2024-10-24","open":8500,"high":8740,"low":8180,"close":8200,"volume":1649163,"rsi_14":56.86,"sma_20":7977.5,"sma_60":7809.5,"sma_120":7252.67},{"date":"2024-10-25","open":8150,"high":8560,"low":8080,"close":8210,"volume":1130337,"rsi_14":53.36,"sma_20":8002.5,"sma_60":7835.5,"sma_120":7261.92},{"date":"2024-10-28","open":7990,"high":8040,"low":7810,"close":7820,"volume":746369,"rsi_14":42.62,"sma_20":7991.5,"sma_60":7855.5,"sma_120":7267.42},{"date":"2024-10-29","open":7800,"high":8940,"low":7750,"close":8540,"volume":4306601,"rsi_14":57.68,"sma_20":8041.5,"sma_60":7890.33,"sma_120":7278.83},{"date":"2024-10-30","open":8570,"high":8650,"low":8350,"close":8420,"volume":1195650,"rsi_14":58.36,"sma_20":8077.0,"sma_60":7921.17,"sma_120":7291.5},{"date":"2024-10-31","open":8530,"high":8610,"low":7960,"close":7970,"volume":1208883,"rsi_14":47.91,"sma_20":8079.0,"sma_60":7948.17,"sma_120":7299.08},{"date":"2024-11-01","open":8070,"high":8240,"low":7890,"close":7980,"volume":747745,"rsi_14":45.48,"sma_20":8089.0,"sma_60":7969.67,"sma_120":7305.75},{"date":"2024-11-04","open":7960,"high":8080,"low":7750,"close":7900,"volume":466371,"rsi_14":48.9,"sma_20":8083.0,"sma_60":7990.0,"sma_120":7311.08},{"date":"2024-11-05","open":7950,"high":8100,"low":7700,"close":7700,"volume":509763,"rsi_14":44.55,"sma_20":8055.0,"sma_60":7989.17,"sma_120":7315.42},{"date":"2024-11-06","open":7710,"high":8050,"low":7570,"close":7990,"volume":724110,"rsi_14":52.85,"sma_20":8054.0,"sma_60":7968.67,"sma_120":7322.5},{"date":"2024-11-07","open":7778,"high":8057,"low":7393,"close":7990,"volume":985732,"rsi_14":58.31,"sma_20":8076.5,"sma_60":7934.83,"sma_120":7332.08},{"date":"2024-11-08","open":8260,"high":8330,"low":7900,"close":7900,"volume":491335,"rsi_14":50.53,"sma_20":8065.5,"sma_60":7894.33,"sma_120":7338.17},{"date":"2024-11-11","open":7910,"high":8230,"low":7870,"close":8230,"volume":521105,"rsi_14":49.73,"sma_20":8062.5,"sma_60":7870.67,"sma_120":7347.33},{"date":"2024-11-12","open":8270,"high":9730,"low":8210,"close":9670,"volume":8069869,"rsi_14":62.32,"sma_20":8147.5,"sma_60":7877.17,"sma_120":7369.08},{"date":"2024-11-13","open":9550,"high":9560,"low":8390,"close":8520,"volume":2048258,"rsi_14":52.71,"sma_20":8170.5,"sma_60":7864.5,"sma_120":7382.67},{"date":"2024-11-14","open":8560,"high":8930,"low":8540,"close":8690,"volume":1063675,"rsi_14":53.96,"sma_20":8215.0,"sma_60":7854.83,"sma_120":7397.17},{"date":"2024-11-15","open":8900,"high":9520,"low":8680,"close":9040,"volume":2713106,"rsi_14":60.13,"sma_20":8281.5,"sma_60":7855.17,"sma_120":7416.67},{"date":"2024-11-18","open":9200,"high":9490,"low":9040,"close":9280,"volume":1031420,"rsi_14":56.68,"sma_20":8352.5,"sma_60":7870.17,"sma_120":7438.92},{"date":"2024-11-19","open":9230,"high":9280,"low":8780,"close":8870,"volume":747290,"rsi_14":53.86,"sma_20":8383.5,"sma_60":7880.33,"sma_120":7457.5},{"date":"2024-11-20","open":9100,"high":9340,"low":8740,"close":9070,"volume":1394516,"rsi_14":59.86,"sma_20":8415.0,"sma_60":7899.67,"sma_120":7478.25},{"date":"2024-11-21","open":8980,"high":9000,"low":8340,"close":8450,"volume":924188,"rsi_14":53.8,"sma_20":8427.5,"sma_60":7909.5,"sma_120":7492.58},{"date":"2024-11-22","open":8510,"high":8680,"low":8060,"close":8100,"volume":734249,"rsi_14":51.55,"sma_20":8422.0,"sma_60":7914.5,"sma_120":7504.08},{"date":"2024-11-25","open":8160,"high":8350,"low":7980,"close":8180,"volume":640229,"rsi_14":53.79,"sma_20":8440.0,"sma_60":7924.67,"sma_120":7516.83},{"date":"2024-11-26","open":8190,"high":8350,"low":7810,"close":8150,"volume":689010,"rsi_14":51.32,"sma_20":8420.5,"sma_60":7933.67,"sma_120":7529.83},{"date":"2024-11-27","open":8060,"high":8450,"low":8000,"close":8030,"volume":583496,"rsi_14":47.71,"sma_20":8401.0,"sma_60":7943.0,"sma_120":7541.83},{"date":"2024-11-28","open":8010,"high":8020,"low":7590,"close":7620,"volume":472689,"rsi_14":47.63,"sma_20":8383.5,"sma_60":7948.83,"sma_120":7548.0},{"date":"2024-11-29","open":7690,"high":8700,"low":7630,"close":8230,"volume":4018889,"rsi_14":50.0,"sma_20":8396.0,"sma_60":7964.33,"sma_120":7557.92},{"date":"2024-12-02","open":8540,"high":8880,"low":8420,"close":8640,"volume":1820245,"rsi_14":40.0,"sma_20":8433.0,"sma_60":7985.5,"sma_120":7572.25},{"date":"2024-12-03","open":8640,"high":8800,"low":8490,"close":8590,"volume":716064,"rsi_14":50.86,"sma_20":8477.5,"sma_60":8007.0,"sma_120":7585.92},{"date":"2024-12-04","open":8250,"high":8490,"low":7690,"close":7830,"volume":975785,"rsi_14":40.73,"sma_20":8469.5,"sma_60":8016.67,"sma_120":7592.58},{"date":"2024-12-05","open":7890,"high":7910,"low":7400,"close":7530,"volume":390829,"rsi_14":33.55,"sma_20":8431.0,"sma_60":8027.17,"sma_120":7598.58},{"date":"2024-12-06","open":7530,"high":7850,"low":7160,"close":7420,"volume":668815,"rsi_14":29.15,"sma_20":8407.0,"sma_60":8033.33,"sma_120":7604.75},{"date":"2024-12-09","open":7220,"high":7300,"low":6550,"close":6580,"volume":659489,"rsi_14":26.58,"sma_20":8324.5,"sma_60":8027.17,"sma_120":7603.83},{"date":"2024-12-10","open":6590,"high":7070,"low":6570,"close":7030,"volume":336901,"rsi_14":30.16,"sma_20":8192.5,"sma_60":8026.17,"sma_120":7607.25},{"date":"2024-12-11","open":7150,"high":7350,"low":7040,"close":7220,"volume":259868,"rsi_14":36.94,"sma_20":8127.5,"sma_60":8026.17,"sma_120":7612.25},{"date":"2024-12-12","open":7260,"high":7350,"low":7040,"close":7190,"volume":210754,"rsi_14":39.64,"sma_20":8052.5,"sma_60":8028.33,"sma_120":7616.5},{"date":"2024-12-13","open":7190,"high":7270,"low":7080,"close":7210,"volume":145726,"rsi_14":38.8,"sma_20":7961.0,"sma_60":8027.33,"sma_120":7621.33},{"date":"2024-12-16","open":7290,"high":7360,"low":7120,"close":7300,"volume":256589,"rsi_14":40.32,"sma_20":7862.0,"sma_60":8027.67,"sma_120":7626.67},{"date":"2024-12-17","open":7280,"high":7410,"low":7010,"close":7200,"volume":439378,"rsi_14":40.5,"sma_20":7778.5,"sma_60":8025.5,"sma_120":7630.58},{"date":"2024-12-18","open":7220,"high":7540,"low":7190,"close":7520,"volume":390141,"rsi_14":48.83,"sma_20":7701.0,"sma_60":8023.0,"sma_120":7637.83},{"date":"2024-12-19","open":7400,"high":7410,"low":7270,"close":7290,"volume":224935,"rsi_14":37.95,"sma_20":7643.0,"sma_60":8016.0,"sma_120":7644.42},{"date":"2024-12-20","open":7290,"high":7330,"low":6960,"close":6990,"volume":203533,"rsi_14":28.23,"sma_20":7587.5,"sma_60":8004.0,"sma_120":7649.75},{"date":"2024-12-23","open":7070,"high":7570,"low":7050,"close":7500,"volume":466648,"rsi_14":37.18,"sma_20":7553.5,"sma_60":7995.0,"sma_120":7660.42},{"date":"2024-12-24","open":7600,"high":7990,"low":7520,"close":7860,"volume":676243,"rsi_14":50.39,"sma_20":7539.0,"sma_60":8000.33,"sma_120":7674.25},{"date":"2024-12-26","open":7970,"high":7980,"low":7630,"close":7650,"volume":251075,"rsi_14":51.6,"sma_20":7520.0,"sma_60":7999.33,"sma_120":7683.67},{"date":"2024-12-27","open":7610,"high":7990,"low":7500,"close":7640,"volume":284021,"rsi_14":53.01,"sma_20":7521.0,"sma_60":7994.5,"sma_120":7691.75},{"date":"2024-12-30","open":7640,"high":7780,"low":7550,"close":7710,"volume":159867,"rsi_14":69.55,"sma_20":7495.0,"sma_60":7993.33,"sma_120":7703.5},{"date":"2025-01-02","open":7720,"high":8010,"low":7710,"close":7850,"volume":193639,"rsi_14":65.89,"sma_20":7455.5,"sma_60":7990.5,"sma_120":7717.17},{"date":"2025-01-03","open":7930,"high":8070,"low":7840,"close":8050,"volume":246711,"rsi_14":66.02,"sma_20":7428.5,"sma_60":7987.0,"sma_120":7731.92},{"date":"2025-01-06","open":8230,"high":8370,"low":8040,"close":8060,"volume":356664,"rsi_14":66.93,"sma_20":7440.0,"sma_60":7987.83,"sma_120":7746.17},{"date":"2025-01-07","open":8000,"high":8420,"low":8000,"close":8220,"volume":416840,"rsi_14":68.63,"sma_20":7474.5,"sma_60":7994.0,"sma_120":7762.0},{"date":"2025-01-08","open":8220,"high":8220,"low":7980,"close":8070,"volume":214584,"rsi_14":63.9,"sma_20":7507.0,"sma_60":7993.17,"sma_120":7776.5},{"date":"2025-01-09","open":8030,"high":8130,"low":7860,"close":8100,"volume":180027,"rsi_14":66.67,"sma_20":7583.0,"sma_60":7990.0,"sma_120":7792.33},{"date":"2025-01-10","open":8080,"high":8100,"low":7950,"close":8030,"volume":131271,"rsi_14":60.41,"sma_20":7633.0,"sma_60":7991.0,"sma_120":7808.58},{"date":"2025-01-13","open":7980,"high":8170,"low":7950,"close":7960,"volume":179378,"rsi_14":64.63,"sma_20":7670.0,"sma_60":7989.33,"sma_120":7821.0},{"date":"2025-01-14","open":8030,"high":8460,"low":7990,"close":8320,"volume":448623,"rsi_14":78.3,"sma_20":7726.5,"sma_60":7998.0,"sma_120":7836.17},{"date":"2025-01-15","open":8390,"high":8390,"low":8150,"close":8200,"volume":148517,"rsi_14":67.86,"sma_20":7776.0,"sma_60":8006.17,"sma_120":7849.92},{"date":"2025-01-16","open":8290,"high":8340,"low":8120,"close":8220,"volume":157795,"rsi_14":61.11,"sma_20":7822.0,"sma_60":8012.17,"sma_120":7864.83},{"date":"2025-01-17","open":8220,"high":8230,"low":8070,"close":8130,"volume":131012,"rsi_14":66.0,"sma_20":7868.5,"sma_60":8010.17,"sma_120":7879.5},{"date":"2025-01-20","open":8130,"high":8130,"low":7900,"close":8000,"volume":178477,"rsi_14":61.11,"sma_20":7892.5,"sma_60":8002.83,"sma_120":7893.17},{"date":"2025-01-21","open":7960,"high":8260,"low":7960,"close":8080,"volume":241725,"rsi_14":61.35,"sma_20":7932.0,"sma_60":8000.83,"sma_120":7905.17},{"date":"2025-01-22","open":8140,"high":8450,"low":8090,"close":8280,"volume":264811,"rsi_14":62.72,"sma_20":7996.5,"sma_60":8002.0,"sma_120":7918.75},{"date":"2025-01-23","open":8260,"high":8320,"low":7930,"close":7950,"volume":205537,"rsi_14":47.25,"sma_20":8019.0,"sma_60":8004.17,"sma_120":7929.83},{"date":"2025-01-24","open":8110,"high":8370,"low":7930,"close":8250,"volume":292693,"rsi_14":54.5,"sma_20":8038.5,"sma_60":7999.33,"sma_120":7944.83},{"date":"2025-01-31","open":8190,"high":8260,"low":8020,"close":8070,"volume":149784,"rsi_14":46.48,"sma_20":8059.5,"sma_60":7993.5,"sma_120":7957.33},{"date":"2025-02-03","open":7960,"high":7960,"low":7610,"close":7700,"volume":206063,"rsi_14":42.13,"sma_20":8062.5,"sma_60":7989.0,"sma_120":7968.58},{"date":"2025-02-04","open":7720,"high":7940,"low":7720,"close":7930,"volume":122907,"rsi_14":46.67,"sma_20":8073.5,"sma_60":7988.17,"sma_120":7978.92},{"date":"2025-02-05","open":8000,"high":8080,"low":7840,"close":8000,"volume":123919,"rsi_14":49.41,"sma_20":8081.0,"sma_60":7989.83,"sma_120":7989.92},{"date":"2025-02-06","open":8000,"high":8200,"low":7930,"close":8200,"volume":132501,"rsi_14":54.48,"sma_20":8088.5,"sma_60":7998.17,"sma_120":7993.67},{"date":"2025-02-07","open":8110,"high":8350,"low":8080,"close":8110,"volume":157124,"rsi_14":45.64,"sma_20":8091.0,"sma_60":8000.17,"sma_120":7984.42},{"date":"2025-02-10","open":8090,"high":8230,"low":7970,"close":8150,"volume":129610,"rsi_14":48.93,"sma_20":8087.5,"sma_60":7997.67,"sma_120":7966.25},{"date":"2025-02-11","open":8110,"high":8410,"low":7710,"close":7770,"volume":592664,"rsi_14":41.64,"sma_20":8072.5,"sma_60":7995.5,"sma_120":7944.92},{"date":"2025-02-12","open":7790,"high":8410,"low":7740,"close":8280,"volume":674275,"rsi_14":52.41,"sma_20":8081.5,"sma_60":7996.33,"sma_120":7933.5},{"date":"2025-02-13","open":8330,"high":8410,"low":8120,"close":8210,"volume":335917,"rsi_14":53.44,"sma_20":8090.5,"sma_60":7972.0,"sma_120":7924.58},{"date":"2025-02-14","open":8280,"high":8390,"low":8130,"close":8240,"volume":137212,"rsi_14":52.67,"sma_20":8104.5,"sma_60":7967.33,"sma_120":7915.92},{"date":"2025-02-17","open":8270,"high":8690,"low":8250,"close":8590,"volume":404087,"rsi_14":54.92,"sma_20":8118.0,"sma_60":7965.67,"sma_120":7910.25},{"date":"2025-02-18","open":8600,"high":8690,"low":8490,"close":8550,"volume":265012,"rsi_14":60.49,"sma_20":8135.5,"sma_60":7957.5,"sma_120":7906.33},{"date":"2025-02-19","open":8590,"high":8600,"low":8370,"close":8440,"volume":214436,"rsi_14":53.56,"sma_20":8146.5,"sma_60":7943.5,"sma_120":7906.83},{"date":"2025-02-20","open":8420,"high":8460,"low":8210,"close":8300,"volume":203644,"rsi_14":54.37,"sma_20":8155.0,"sma_60":7934.0,"sma_120":7907.17},{"date":"2025-02-21","open":8340,"high":8420,"low":8240,"close":8300,"volume":170328,"rsi_14":63.27,"sma_20":8170.0,"sma_60":7921.17,"sma_120":7910.42},{"date":"2025-02-24","open":8280,"high":8280,"low":8020,"close":8120,"volume":151273,"rsi_14":54.3,"sma_20":8172.0,"sma_60":7915.67,"sma_120":7912.58},{"date":"2025-02-25","open":8100,"high":8180,"low":8050,"close":8150,"volume":101950,"rsi_14":53.46,"sma_20":8165.5,"sma_60":7916.5,"sma_120":7915.5},{"date":"2025-02-26","open":8180,"high":8180,"low":8030,"close":8060,"volume":111126,"rsi_14":46.6,"sma_20":8171.0,"sma_60":7914.5,"sma_120":7919.58},{"date":"2025-02-27","open":8040,"high":8080,"low":7970,"close":7980,"volume":98856,"rsi_14":46.83,"sma_20":8157.5,"sma_60":7911.67,"sma_120":7922.67},{"date":"2025-02-28","open":7960,"high":7970,"low":7740,"close":7750,"volume":215079,"rsi_14":41.07,"sma_20":8141.5,"sma_60":7907.0,"sma_120":7925.0},{"date":"2025-03-04","open":8070,"high":8440,"low":7930,"close":8180,"volume":1246996,"rsi_14":58.95,"sma_20":8165.5,"sma_60":7916.33,"sma_120":7932.58},{"date":"2025-03-05","open":8240,"high":8310,"low":8060,"close":8290,"volume":367478,"rsi_14":50.26,"sma_20":8183.5,"sma_60":7917.33,"sma_120":7940.83},{"date":"2025-03-06","open":8290,"high":8870,"low":8220,"close":8700,"volume":1037507,"rsi_14":60.99,"sma_20":8218.5,"sma_60":7918.33,"sma_120":7951.92},{"date":"2025-03-07","open":8780,"high":9400,"low":8600,"close":9000,"volume":1433692,"rsi_14":65.2,"sma_20":8258.5,"sma_60":7925.17,"sma_120":7966.08},{"date":"2025-03-10","open":9100,"high":9250,"low":8700,"close":8730,"volume":548509},{"date":"2025-03-11","open":8450,"high":8720,"low":8360,"close":8690,"volume":280030},{"date":"2025-03-12","open":8620,"high":8870,"low":8280,"close":8400,"volume":410483},{"date":"2025-03-13","open":8500,"high":9230,"low":8500,"close":8800,"volume":840543},{"date":"2025-03-14","open":8750,"high":8790,"low":8470,"close":8560,"volume":351020},{"date":"2025-03-17","open":8660,"high":9330,"low":8580,"close":9040,"volume":850317},{"date":"2025-03-18","open":9070,"high":9090,"low":8760,"close":8790,"volume":428534},{"date":"2025-03-19","open":8830,"high":8950,"low":8580,"close":8820,"volume":328579},{"date":"2025-03-20","open":8880,"high":8890,"low":8320,"close":8470,"volume":384910},{"date":"2025-03-21","open":8360,"high":8400,"low":8150,"close":8340,"volume":190060},{"date":"2025-03-24","open":8600,"high":10840,"low":8390,"close":10530,"volume":11551429},{"date":"2025-03-25","open":10530,"high":10580,"low":9410,"close":9620,"volume":3467855},{"date":"2025-03-26","open":9690,"high":9720,"low":9220,"close":9550,"volume":1363986},{"date":"2025-03-27","open":9450,"high":9540,"low":9130,"close":9260,"volume":853595},{"date":"2025-03-28","open":9350,"high":9430,"low":8610,"close":8720,"volume":1349202},{"date":"2025-03-31","open":8640,"high":8860,"low":8420,"close":8500,"volume":717468},{"date":"2025-04-01","open":8490,"high":8660,"low":8360,"close":8460,"volume":652350},{"date":"2025-04-02","open":8480,"high":9180,"low":8480,"close":8610,"volume":3093538},{"date":"2025-04-03","open":8600,"high":8600,"low":8210,"close":8260,"volume":728046},{"date":"2025-04-04","open":8030,"high":8360,"low":7910,"close":8140,"volume":652573},{"date":"2025-04-07","open":7800,"high":7820,"low":7120,"close":7350,"volume":593969},{"date":"2025-04-08","open":7530,"high":7620,"low":7370,"close":7500,"volume":339926},{"date":"2025-04-09","open":7420,"high":7580,"low":7280,"close":7380,"volume":249336},{"date":"2025-04-10","open":7690,"high":7990,"low":7570,"close":7870,"volume":411388},{"date":"2025-04-11","open":7740,"high":8160,"low":7720,"close":8110,"volume":255316},{"date":"2025-04-14","open":8160,"high":8280,"low":7960,"close":8220,"volume":268914},{"date":"2025-04-15","open":8250,"high":8460,"low":8160,"close":8430,"volume":303375},{"date":"2025-04-16","open":8430,"high":8460,"low":8140,"close":8200,"volume":261485},{"date":"2025-04-17","open":8370,"high":8900,"low":8270,"close":8490,"volume":1337295},{"date":"2025-04-18","open":8600,"high":8650,"low":8400,"close":8470,"volume":329748},{"date":"2025-04-21","open":8530,"high":8550,"low":8260,"close":8270,"volume":278675},{"date":"2025-04-22","open":8190,"high":8330,"low":8120,"close":8150,"volume":244442},{"date":"2025-04-23","open":8220,"high":8270,"low":8090,"close":8150,"volume":212256},{"date":"2025-04-24","open":8150,"high":8190,"low":8050,"close":8110,"volume":144466},{"date":"2025-04-25","open":8120,"high":8190,"low":8030,"close":8100,"volume":173021},{"date":"2025-04-28","open":8150,"high":8450,"low":8140,"close":8450,"volume":511280},{"date":"2025-04-29","open":8520,"high":8560,"low":8180,"close":8300,"volume":405983},{"date":"2025-04-30","open":8360,"high":8430,"low":8210,"close":8290,"volume":214111},{"date":"2025-05-02","open":8240,"high":8380,"low":8230,"close":8280,"volume":224323},{"date":"2025-05-07","open":8410,"high":9090,"low":8410,"close":8900,"volume":1748942},{"date":"2025-05-08","open":8940,"high":9000,"low":8750,"close":8960,"volume":721858},{"date":"2025-05-09","open":8960,"high":9050,"low":8750,"close":8800,"volume":465079},{"date":"2025-05-12","open":8760,"high":8760,"low":8360,"close":8400,"volume":561735},{"date":"2025-05-13","open":8350,"high":8440,"low":8320,"close":8400,"volume":222326},{"date":"2025-05-14","open":8400,"high":8530,"low":8350,"close":8360,"volume":255518},{"date":"2025-05-15","open":8500,"high":8900,"low":8450,"close":8640,"volume":1379196},{"date":"2025-05-16","open":8660,"high":8700,"low":8390,"close":8400,"volume":450077},{"date":"2025-05-19","open":8440,"high":8680,"low":8360,"close":8400,"volume":386773},{"date":"2025-05-20","open":8460,"high":8560,"low":8310,"close":8310,"volume":226921},{"date":"2025-05-21","open":8450,"high":8680,"low":8430,"close":8430,"volume":350990},{"date":"2025-05-22","open":8370,"high":8380,"low":8220,"close":8260,"volume":244935},{"date":"2025-05-23","open":8450,"high":8500,"low":8280,"close":8400,"volume":212595},{"date":"2025-05-26","open":8370,"high":8520,"low":8290,"close":8500,"volume":184286},{"date":"2025-05-27","open":8580,"high":9140,"low":8560,"close":8970,"volume":1102785},{"date":"2025-05-28","open":9010,"high":9020,"low":8710,"close":8810,"volume":452688},{"date":"2025-05-29","open":8840,"high":8840,"low":8600,"close":8610,"volume":262659},{"date":"2025-05-30","open":8620,"high":8620,"low":8420,"close":8500,"volume":206531},{"date":"2025-06-02","open":8580,"high":8650,"low":8430,"close":8430,"volume":192258},{"date":"2025-06-04","open":8520,"high":8770,"low":8470,"close":8730,"volume":233492},{"date":"2025-06-05","open":8800,"high":8920,"low":8700,"close":8770,"volume":200435},{"date":"2025-06-09","open":8980,"high":9240,"low":8960,"close":9090,"volume":595865},{"date":"2025-06-10","open":9180,"high":9290,"low":8900,"close":9150,"volume":386552},{"date":"2025-06-11","open":9400,"high":9750,"low":9230,"close":9580,"volume":852922},{"date":"2025-06-12","open":9530,"high":9870,"low":9370,"close":9780,"volume":404137},{"date":"2025-06-13","open":9720,"high":11690,"low":9530,"close":11150,"volume":8853893},{"date":"2025-06-16","open":11210,"high":11250,"low":10100,"close":10280,"volume":2272651},{"date":"2025-06-17","open":9800,"high":10720,"low":9580,"close":10340,"volume":1744830},{"date":"2025-06-18","open":10500,"high":10620,"low":9840,"close":10230,"volume":1004862},{"date":"2025-06-19","open":9900,"high":10210,"low":9830,"close":10140,"volume":846106},{"date":"2025-06-20","open":9850,"high":9880,"low":9440,"close":9710,"volume":745424},{"date":"2025-06-23","open":10100,"high":10170,"low":9340,"close":9350,"volume":1062882},{"date":"2025-06-24","open":8810,"high":9080,"low":8810,"close":8960,"volume":826708},{"date":"2025-06-25","open":9010,"high":9060,"low":8800,"close":8920,"volume":323570},{"date":"2025-06-26","open":8930,"high":9180,"low":8770,"close":8920,"volume":317910},{"date":"2025-06-27","open":8940,"high":9320,"low":8940,"close":9100,"volume":487193},{"date":"2025-06-30","open":9120,"high":9180,"low":8910,"close":9020,"volume":231923},{"date":"2025-07-01","open":9100,"high":9260,"low":9020,"close":9050,"volume":122997},{"date":"2025-07-02","open":9140,"high":9140,"low":8850,"close":8940,"volume":105585},{"date":"2025-07-03","open":8980,"high":9060,"low":8900,"close":8950,"volume":82031},{"date":"2025-07-04","open":8950,"high":9010,"low":8760,"close":8810,"volume":93735},{"date":"2025-07-07","open":8880,"high":8960,"low":8750,"close":8820,"volume":58724},{"date":"2025-07-08","open":8900,"high":9000,"low":8830,"close":8940,"volume":71590},{"date":"2025-07-09","open":9110,"high":9300,"low":9060,"close":9210,"volume":209233},{"date":"2025-07-10","open":9410,"high":9440,"low":9230,"close":9250,"volume":132826},{"date":"2025-07-11","open":9400,"high":9400,"low":9210,"close":9300,"volume":98127},{"date":"2025-07-14","open":9710,"high":9900,"low":9560,"close":9630,"volume":350079},{"date":"2025-07-15","open":9740,"high":9880,"low":9590,"close":9870,"volume":182471},{"date":"2025-07-16","open":9770,"high":10040,"low":9530,"close":9890,"volume":203447},{"date":"2025-07-17","open":9950,"high":9950,"low":9600,"close":9730,"volume":167186},{"date":"2025-07-18","open":9740,"high":9740,"low":9520,"close":9590,"volume":113992},{"date":"2025-07-21","open":9640,"high":9700,"low":9510,"close":9650,"volume":112181},{"date":"2025-07-22","open":9720,"high":9750,"low":9320,"close":9380,"volume":178148},{"date":"2025-07-23","open":9390,"high":9420,"low":9210,"close":9380,"volume":72767},{"date":"2025-07-24","open":9380,"high":9710,"low":9310,"close":9350,"volume":236293},{"date":"2025-07-25","open":9480,"high":10770,"low":9440,"close":9810,"volume":2281954},{"date":"2025-07-28","open":9720,"high":10170,"low":9660,"close":9760,"volume":537517},{"date":"2025-07-29","open":9680,"high":9860,"low":9520,"close":9780,"volume":232534},{"date":"2025-07-30","open":9710,"high":9830,"low":9570,"close":9670,"volume":238713},{"date":"2025-07-31","open":9510,"high":9720,"low":9510,"close":9620,"volume":123347},{"date":"2025-08-01","open":9560,"high":9620,"low":9200,"close":9310,"volume":183943},{"date":"2025-08-04","open":9250,"high":9680,"low":9250,"close":9660,"volume":143654},{"date":"2025-08-05","open":9630,"high":9760,"low":9600,"close":9730,"volume":120156},{"date":"2025-08-06","open":9660,"high":9780,"low":9630,"close":9770,"volume":72641},{"date":"2025-08-07","open":9760,"high":9830,"low":9640,"close":9710,"volume":117793},{"date":"2025-08-08","open":9610,"high":9670,"low":9480,"close":9510,"volume":160991},{"date":"2025-08-11","open":9520,"high":9570,"low":9410,"close":9570,"volume":78409},{"date":"2025-08-12","open":9530,"high":9650,"low":9420,"close":9430,"volume":71390},{"date":"2025-08-13","open":9450,"high":9660,"low":9430,"close":9520,"volume":72433},{"date":"2025-08-14","open":9520,"high":9550,"low":9300,"close":9320,"volume":89010},{"date":"2025-08-18","open":9180,"high":9240,"low":8650,"close":8650,"volume":195753},{"date":"2025-08-19","open":8330,"high":8450,"low":8230,"close":8330,"volume":154478},{"date":"2025-08-20","open":8160,"high":8280,"low":8020,"close":8060,"volume":78539},{"date":"2025-08-21","open":8080,"high":8160,"low":8020,"close":8110,"volume":55682},{"date":"2025-08-22","open":8110,"high":8390,"low":8110,"close":8350,"volume":78537},{"date":"2025-08-25","open":8420,"high":8480,"low":8300,"close":8430,"volume":59900},{"date":"2025-08-26","open":8910,"high":8910,"low":8500,"close":8570,"volume":138498},{"date":"2025-08-27","open":8650,"high":8680,"low":8310,"close":8380,"volume":74641},{"date":"2025-08-28","open":8330,"high":8440,"low":8210,"close":8230,"volume":72791},{"date":"2025-08-29","open":8210,"high":8380,"low":8130,"close":8180,"volume":46054},{"date":"2025-09-01","open":8130,"high":8290,"low":8100,"close":8110,"volume":46637},{"date":"2025-09-02","open":8100,"high":8270,"low":7780,"close":8270,"volume":58084},{"date":"2025-09-03","open":8350,"high":8380,"low":8040,"close":8310,"volume":37528},{"date":"2025-09-04","open":8310,"high":8500,"low":8270,"close":8400,"volume":55167},{"date":"2025-09-05","open":8390,"high":8440,"low":8270,"close":8290,"volume":38149},{"date":"2025-09-08","open":8320,"high":8510,"low":8170,"close":8330,"volume":65220},{"date":"2025-09-09","open":8370,"high":8390,"low":8250,"close":8260,"volume":39271},{"date":"2025-09-10","open":8310,"high":8480,"low":8300,"close":8380,"volume":55553},{"date":"2025-09-11","open":8390,"high":8710,"low":8370,"close":8580,"volume":145581},{"date":"2025-09-12","open":8590,"high":8610,"low":8450,"close":8590,"volume":62660},{"date":"2025-09-15","open":8630,"high":8720,"low":8500,"close":8500,"volume":88751},{"date":"2025-09-16","open":8490,"high":8810,"low":8480,"close":8700,"volume":123837},{"date":"2025-09-17","open":8620,"high":8690,"low":8500,"close":8630,"volume":73438},{"date":"2025-09-18","open":8691,"high":8741,"low":8540,"close":8560,"volume":49940},{"date":"2025-09-19","open":8510,"high":8550,"low":8390,"close":8460,"volume":43184},{"date":"2025-09-22","open":8380,"high":8500,"low":8370,"close":8420,"volume":39532},{"date":"2025-09-23","open":8500,"high":8500,"low":8260,"close":8340,"volume":74937},{"date":"2025-09-24","open":8450,"high":8640,"low":8370,"close":8540,"volume":94838},{"date":"2025-09-25","open":8570,"high":8680,"low":8410,"close":8430,"volume":55249},{"date":"2025-09-26","open":8410,"high":8410,"low":7900,"close":8160,"volume":81235},{"date":"2025-09-29","open":8160,"high":8320,"low":8120,"close":8290,"volume":33862},{"date":"2025-09-30","open":8290,"high":9600,"low":8250,"close":8520,"volume":899054},{"date":"2025-10-01","open":8430,"high":8520,"low":8300,"close":8390,"volume":89938},{"date":"2025-10-02","open":8390,"high":8450,"low":8320,"close":8390,"volume":48274},{"date":"2025-10-10","open":8310,"high":8310,"low":8100,"close":8250,"volume":83429},{"date":"2025-10-13","open":8070,"high":8250,"low":8060,"close":8170,"volume":42719},{"date":"2025-10-14","open":8170,"high":8200,"low":7950,"close":8000,"volume":105370},{"date":"2025-10-15","open":8030,"high":8120,"low":8020,"close":8100,"volume":30028},{"date":"2025-10-16","open":8150,"high":8170,"low":8090,"close":8150,"volume":47394},{"date":"2025-10-17","open":8190,"high":8190,"low":7940,"close":7960,"volume":68495},{"date":"2025-10-20","open":8030,"high":8090,"low":8000,"close":8020,"volume":35472},{"date":"2025-10-21","open":8100,"high":8180,"low":8050,"close":8100,"volume":40256},{"date":"2025-10-22","open":9030,"high":9030,"low":8410,"close":8540,"volume":475595},{"date":"2025-10-23","open":8450,"high":8720,"low":8400,"close":8470,"volume":120650},{"date":"2025-10-24","open":8490,"high":8590,"low":8300,"close":8330,"volume":105993},{"date":"2025-10-27","open":8340,"high":8440,"low":8220,"close":8260,"volume":83769},{"date":"2025-10-28","open":8260,"high":8310,"low":8150,"close":8180,"volume":59026},{"date":"2025-10-29","open":8230,"high":8250,"low":8120,"close":8240,"volume":57838},{"date":"2025-10-30","open":8520,"high":8650,"low":8270,"close":8420,"volume":265336},{"date":"2025-10-31","open":8360,"high":8390,"low":8200,"close":8200,"volume":87361},{"date":"2025-11-03","open":8220,"high":8360,"low":8110,"close":8110,"volume":65202,"rsi_14":53.01,"sma_20":8238.5,"sma_60":8513.0,"sma_120":8843.92},{"date":"2025-11-04","open":8090,"high":8150,"low":8010,"close":8030,"volume":66986,"rsi_14":48.07,"sma_20":8214.0,"sma_60":8485.83,"sma_120":8836.17},{"date":"2025-11-05","open":8000,"high":8030,"low":7600,"close":7790,"volume":71872,"rsi_14":41.0,"sma_20":8184.0,"sma_60":8453.5,"sma_120":8827.75},{"date":"2025-11-06","open":7920,"high":7920,"low":7700,"close":7750,"volume":37082,"rsi_14":44.32,"sma_20":8153.5,"sma_60":8419.83,"sma_120":8822.33},{"date":"2025-11-07","open":7610,"high":7720,"low":7520,"close":7580,"volume":53456,"rsi_14":38.78,"sma_20":8120.0,"sma_60":8384.33,"sma_120":8815.5},{"date":"2025-11-10","open":7640,"high":7760,"low":7580,"close":7750,"volume":19383,"rsi_14":41.46,"sma_20":8099.0,"sma_60":8355.0,"sma_120":8810.42},{"date":"2025-11-11","open":7820,"high":7880,"low":7610,"close":7660,"volume":43326,"rsi_14":24.12,"sma_20":8082.0,"sma_60":8323.17,"sma_120":8802.25},{"date":"2025-11-12","open":7690,"high":7770,"low":7650,"close":7720,"volume":12771,"rsi_14":27.81,"sma_20":8063.0,"sma_60":8294.67,"sma_120":8796.58},{"date":"2025-11-13","open":7770,"high":7800,"low":7680,"close":7750,"volume":17847,"rsi_14":31.65,"sma_20":8043.0,"sma_60":8265.17,"sma_120":8791.17},{"date":"2025-11-14","open":7730,"high":7840,"low":7610,"close":7660,"volume":56029,"rsi_14":31.25,"sma_20":8028.0,"sma_60":8237.5,"sma_120":8785.75},{"date":"2025-11-17","open":7730,"high":7870,"low":7610,"close":7780,"volume":29268,"rsi_14":37.8,"sma_20":8016.0,"sma_60":8223.0,"sma_120":8780.33},{"date":"2025-11-18","open":7730,"high":7820,"low":7530,"close":7570,"volume":35121,"rsi_14":31.28,"sma_20":7989.5,"sma_60":8210.33,"sma_120":8774.58},{"date":"2025-11-19","open":7500,"high":7640,"low":7400,"close":7500,"volume":26278,"rsi_14":22.62,"sma_20":7937.5,"sma_60":8201.0,"sma_120":8767.08},{"date":"2025-11-20","open":7520,"high":7780,"low":7520,"close":7760,"volume":41116,"rsi_14":37.21,"sma_20":7902.0,"sma_60":8195.17,"sma_120":8760.92},{"date":"2025-11-21","open":7660,"high":7660,"low":7510,"close":7570,"volume":22271,"rsi_14":35.16,"sma_20":7864.0,"sma_60":8182.17,"sma_120":8749.25},{"date":"2025-11-24","open":7590,"high":7680,"low":7420,"close":7510,"volume":28949,"rsi_14":35.56,"sma_20":7826.5,"sma_60":8166.83,"sma_120":8738.42},{"date":"2025-11-25","open":7540,"high":7860,"low":7500,"close":7630,"volume":80036,"rsi_14":45.24,"sma_20":7799.0,"sma_60":8151.17,"sma_120":8730.25},{"date":"2025-11-26","open":7730,"high":7850,"low":7660,"close":7710,"volume":50575,"rsi_14":48.84,"sma_20":7772.5,"sma_60":8140.0,"sma_120":8723.67},{"date":"2025-11-27","open":7660,"high":7790,"low":7620,"close":7630,"volume":20089,"rsi_14":51.53,"sma_20":7733.0,"sma_60":8130.0,"sma_120":8717.0},{"date":"2025-11-28","open":7630,"high":7780,"low":7620,"close":7720,"volume":15224,"rsi_14":49.03,"sma_20":7709.0,"sma_60":8122.33,"sma_120":8708.58},{"date":"2025-12-01","open":7720,"high":7820,"low":7690,"close":7720,"volume":18690,"rsi_14":52.05,"sma_20":7689.5,"sma_60":8115.83,"sma_120":8699.83},{"date":"2025-12-02","open":7680,"high":7850,"low":7610,"close":7820,"volume":48092,"rsi_14":53.33,"sma_20":7679.0,"sma_60":8108.33,"sma_120":8689.25},{"date":"2025-12-03","open":7920,"high":7920,"low":7800,"close":7900,"volume":26227,"rsi_14":54.84,"sma_20":7684.5,"sma_60":8101.5,"sma_120":8678.83},{"date":"2025-12-04","open":7880,"high":7940,"low":7770,"close":7820,"volume":22765,"rsi_14":55.19,"sma_20":7688.0,"sma_60":8091.83,"sma_120":8664.17},{"date":"2025-12-05","open":7760,"high":7880,"low":7760,"close":7840,"volume":16507,"rsi_14":52.08,"sma_20":7701.0,"sma_60":8084.33,"sma_120":8648.0},{"date":"2025-12-08","open":7830,"high":7950,"low":7800,"close":7840,"volume":26032,"rsi_14":60.98,"sma_20":7705.5,"sma_60":8076.17,"sma_120":8620.42},{"date":"2025-12-09","open":7860,"high":7860,"low":7750,"close":7820,"volume":17048,"rsi_14":63.56,"sma_20":7713.5,"sma_60":8068.83,"sma_120":8599.92},{"date":"2025-12-10","open":7850,"high":7850,"low":7720,"close":7720,"volume":18386,"rsi_14":48.04,"sma_20":7713.5,"sma_60":8057.83,"sma_120":8578.08},{"date":"2025-12-11","open":7760,"high":7810,"low":7680,"close":7710,"volume":19324,"rsi_14":58.33,"sma_20":7711.5,"sma_60":8043.33,"sma_120":8557.08},{"date":"2025-12-12","open":7740,"high":7870,"low":7730,"close":7810,"volume":27407,"rsi_14":67.05,"sma_20":7719.0,"sma_60":8030.33,"sma_120":8537.67},{"date":"2025-12-15","open":7720,"high":7860,"low":7700,"close":7810,"volume":23031,"rsi_14":61.84,"sma_20":7720.5,"sma_60":8018.83,"sma_120":8521.83},{"date":"2025-12-16","open":7720,"high":7790,"low":7590,"close":7600,"volume":51289,"rsi_14":43.82,"sma_20":7722.0,"sma_60":8000.5,"sma_120":8507.25},{"date":"2025-12-17","open":7560,"high":7660,"low":7560,"close":7590,"volume":21065,"rsi_14":47.56,"sma_20":7726.5,"sma_60":7983.17,"sma_120":8495.83},{"date":"2025-12-18","open":7480,"high":7540,"low":7310,"close":7390,"volume":61484,"rsi_14":32.26,"sma_20":7708.0,"sma_60":7964.5,"sma_120":8483.08},{"date":"2025-12-19","open":7380,"high":7570,"low":7380,"close":7500,"volume":32040,"rsi_14":39.42,"sma_20":7704.5,"sma_60":7948.5,"sma_120":8471.25},{"date":"2025-12-22","open":7510,"high":7920,"low":7510,"close":7880,"volume":92800,"rsi_14":52.27,"sma_20":7723.0,"sma_60":7939.5,"sma_120":8461.08},{"date":"2025-12-23","open":7870,"high":7970,"low":7720,"close":7770,"volume":29511,"rsi_14":45.19,"sma_20":7730.0,"sma_60":7930.0,"sma_120":8450.67},{"date":"2025-12-24","open":7870,"high":7880,"low":7680,"close":7700,"volume":21131,"rsi_14":45.52,"sma_20":7729.5,"sma_60":7916.0,"sma_120":8439.42},{"date":"2025-12-26","open":7770,"high":7770,"low":7460,"close":7500,"volume":32761,"rsi_14":38.82,"sma_20":7723.0,"sma_60":7900.5,"sma_120":8427.42},{"date":"2025-12-29","open":7690,"high":7690,"low":7150,"close":7500,"volume":69698,"rsi_14":38.82,"sma_20":7712.0,"sma_60":7889.5,"sma_120":8415.33},{"date":"2025-12-30","open":7500,"high":7640,"low":7200,"close":7640,"volume":27818,"rsi_14":44.51,"sma_20":7708.0,"sma_60":7878.67,"sma_120":8405.58},{"date":"2026-01-02","open":7550,"high":7840,"low":7410,"close":7800,"volume":65673,"rsi_14":52.35,"sma_20":7707.0,"sma_60":7866.67,"sma_120":8397.08},{"date":"2026-01-05","open":7830,"high":7950,"low":7760,"close":7880,"volume":76728,"rsi_14":54.8,"sma_20":7706.0,"sma_60":7858.17,"sma_120":8388.25},{"date":"2026-01-06","open":7880,"high":8710,"low":7790,"close":8000,"volume":1120542,"rsi_14":55.31,"sma_20":7715.0,"sma_60":7852.17,"sma_120":8378.17},{"date":"2026-01-07","open":8070,"high":8120,"low":7750,"close":7930,"volume":163164,"rsi_14":53.23,"sma_20":7719.5,"sma_60":7846.83,"sma_120":8367.17},{"date":"2026-01-08","open":8000,"high":8640,"low":7860,"close":8230,"volume":757378,"rsi_14":66.15,"sma_20":7739.0,"sma_60":7847.83,"sma_120":8358.25},{"date":"2026-01-09","open":8480,"high":8670,"low":7950,"close":8030,"volume":960395,"rsi_14":60.28,"sma_20":7749.5,"sma_60":7848.33,"sma_120":8344.92},{"date":"2026-01-12","open":8170,"high":8210,"low":7840,"close":7980,"volume":342036,"rsi_14":64.82,"sma_20":7762.5,"sma_60":7846.33,"sma_120":8329.17},{"date":"2026-01-13","open":7910,"high":7970,"low":7770,"close":7920,"volume":270206,"rsi_14":60.82,"sma_20":7773.0,"sma_60":7842.5,"sma_120":8312.75},{"date":"2026-01-14","open":7910,"high":7920,"low":7660,"close":7720,"volume":288956,"rsi_14":45.45,"sma_20":7768.5,"sma_60":7838.5,"sma_120":8296.0},{"date":"2026-01-15","open":7660,"high":8160,"low":7660,"close":8120,"volume":330400,"rsi_14":58.54,"sma_20":7784.0,"sma_60":7840.17,"sma_120":8283.75},{"date":"2026-01-16","open":8060,"high":8130,"low":7840,"close":7870,"volume":171331,"rsi_14":39.02,"sma_20":8246.5,"sma_60":7925.83,"sma_120":7971.25},{"date":"2026-01-19","open":7860,"high":8140,"low":7830,"close":8030,"volume":189034,"rsi_14":62.1,"sma_20":7819.5,"sma_60":7827.83,"sma_120":8257.67},{"date":"2026-01-20","open":8260,"high":8350,"low":8020,"close":8350,"volume":334782,"rsi_14":66.93,"sma_20":7867.5,"sma_60":7825.83,"sma_120":8249.08},{"date":"2026-01-21","open":8310,"high":8310,"low":7890,"close":8020,"volume":193790,"rsi_14":57.04,"sma_20":7893.5,"sma_60":7820.67,"sma_120":8238.0},{"date":"2026-01-22","open":8000,"high":8020,"low":7770,"close":7810,"volume":250265,"rsi_14":50.18,"sma_20":7890.0,"sma_60":7813.17,"sma_120":8221.33},{"date":"2026-01-23","open":7820,"high":7880,"low":7700,"close":7860,"volume":161647,"rsi_14":49.63,"sma_20":7894.5,"sma_60":7807.83,"sma_120":8205.5},{"date":"2026-01-26","open":7870,"high":8060,"low":7870,"close":7990,"volume":198588,"rsi_14":49.82,"sma_20":7909.0,"sma_60":7803.67,"sma_120":8190.58},{"date":"2026-01-27","open":7930,"high":7970,"low":7800,"close":7860,"volume":132318,"rsi_14":48.75,"sma_20":7927.0,"sma_60":7794.33,"sma_120":8175.5},{"date":"2026-01-28","open":7860,"high":7960,"low":7800,"close":7910,"volume":130838,"rsi_14":43.7,"sma_20":7947.5,"sma_60":7789.5,"sma_120":8161.25},{"date":"2026-01-29","open":7910,"high":8200,"low":7870,"close":8190,"volume":268477,"rsi_14":53.05,"sma_20":7975.0,"sma_60":7790.83,"sma_120":8151.92},{"date":"2026-01-30","open":8490,"high":8490,"low":8210,"close":8380,"volume":515154,"rsi_14":57.25,"sma_20":8004.0,"sma_60":7796.67,"sma_120":8141.25},{"date":"2026-02-02","open":8380,"high":8450,"low":8150,"close":8170,"volume":511346,"rsi_14":54.3,"sma_20":8018.5,"sma_60":7803.0,"sma_120":8128.25},{"date":"2026-02-03","open":8320,"high":8580,"low":8270,"close":8560,"volume":549200,"rsi_14":63.55,"sma_20":8046.5,"sma_60":7816.5,"sma_120":8118.17},{"date":"2026-02-04","open":8790,"high":8830,"low":8580,"close":8670,"volume":499881,"rsi_14":51.49,"sma_20":8272.5,"sma_60":7944.83,"sma_120":7986.0},{"date":"2026-02-05","open":8720,"high":8810,"low":8410,"close":8430,"volume":390308,"rsi_14":49.88,"sma_20":8305.5,"sma_60":7961.67,"sma_120":7997.5},{"date":"2026-02-06","open":8260,"high":8540,"low":7870,"close":8500,"volume":302480,"rsi_14":52.44,"sma_20":8316.5,"sma_60":7993.67,"sma_120":8010.42},{"date":"2026-02-09","open":8550,"high":8750,"low":8510,"close":8540,"volume":278130,"rsi_14":52.9,"sma_20":8333.0,"sma_60":8018.83,"sma_120":8022.5},{"date":"2026-02-10","open":8540,"high":8540,"low":8330,"close":8450,"volume":190429,"rsi_14":54.07,"sma_20":8343.5,"sma_60":8039.33,"sma_120":8032.75},{"date":"2026-02-11","open":8450,"high":8450,"low":8210,"close":8310,"volume":174018,"rsi_14":51.92,"sma_20":8329.5,"sma_60":8058.0,"sma_120":8043.17},{"date":"2026-02-12","open":8320,"high":8530,"low":8230,"close":8460,"volume":199047,"rsi_14":54.74,"sma_20":8325.0,"sma_60":8078.83,"sma_120":8053.08},{"date":"2026-02-13","open":8390,"high":8390,"low":8140,"close":8370,"volume":208135,"rsi_14":54.61,"sma_20":8321.5,"sma_60":8096.67,"sma_120":8062.17},{"date":"2026-02-19","open":8510,"high":8760,"low":8430,"close":8680,"volume":377918,"rsi_14":60.79,"sma_20":8340.5,"sma_60":8121.33,"sma_120":8073.42},{"date":"2026-02-20","open":8810,"high":9350,"low":8800,"close":9080,"volume":1307934,"rsi_14":60.51,"sma_20":8379.5,"sma_60":8147.33,"sma_120":8085.17},{"date":"2026-02-23","open":9000,"high":9070,"low":8600,"close":8820,"volume":614954,"rsi_14":55.98,"sma_20":8414.5,"sma_60":8172.83,"sma_120":8094.42},{"date":"2026-02-24","open":8790,"high":8790,"low":8550,"close":8690,"volume":256685,"rsi_14":49.88,"sma_20":8441.5,"sma_60":8201.17,"sma_120":8102.58},{"date":"2026-02-25","open":8700,"high":8720,"low":8520,"close":8570,"volume":245509,"rsi_14":57.87,"sma_20":8431.5,"sma_60":8018.67,"sma_120":8084.92},{"date":"2026-02-26","open":8570,"high":8590,"low":8310,"close":8350,"volume":282492,"rsi_14":57.84,"sma_20":8485.5,"sma_60":8227.17,"sma_120":8113.75},{"date":"2026-02-27","open":8390,"high":8400,"low":8150,"close":8160,"volume":204901,"rsi_14":39.59,"sma_20":8464.5,"sma_60":8038.17,"sma_120":8084.08},{"date":"2026-03-03","open":8810,"high":9770,"low":8800,"close":9250,"volume":4102068,"rsi_14":62.42,"sma_20":8531.5,"sma_60":8063.67,"sma_120":8093.0},{"date":"2026-03-04","open":9500,"high":10480,"low":7900,"close":7900,"volume":3137933,"rsi_14":43.45,"sma_20":8517.0,"sma_60":8066.67,"sma_120":8091.25},{"date":"2026-03-05","open":8010,"high":8590,"low":8000,"close":8510,"volume":954148,"rsi_14":49.71,"sma_20":8523.5,"sma_60":8078.17,"sma_120":8093.25},{"date":"2026-03-06","open":8800,"high":9650,"low":8590,"close":9150,"volume":2587849,"rsi_14":56.14,"sma_20":8572.5,"sma_60":8099.0,"sma_120":8100.25},{"date":"2026-03-09","open":9380,"high":9580,"low":8370,"close":8490,"volume":1014853,"rsi_14":51.45,"sma_20":8569.0,"sma_60":8110.17,"sma_120":8101.0},{"date":"2026-03-10","open":8250,"high":8520,"low":8150,"close":8180,"volume":525407,"rsi_14":47.81,"sma_20":8544.5,"sma_60":8115.83,"sma_120":8100.08},{"date":"2026-03-11","open":8200,"high":8700,"low":8160,"close":8700,"volume":467578,"rsi_14":52.42,"sma_20":8558.0,"sma_60":8130.17,"sma_120":8103.17},{"date":"2026-03-12","open":8710,"high":8780,"low":8350,"close":8430,"volume":376419,"rsi_14":48.15,"sma_20":8554.5,"sma_60":8140.33,"sma_120":8104.58},{"date":"2026-03-13","open":8460,"high":8580,"low":8200,"close":8340,"volume":306142,"rsi_14":44.27,"sma_20":8544.5,"sma_60":8150.67,"sma_120":8104.25},{"date":"2026-03-16","open":8340,"high":8790,"low":8330,"close":8580,"volume":503724,"rsi_14":48.14,"sma_20":8551.0,"sma_60":8333.0,"sma_120":8161.17},{"date":"2026-03-17","open":8700,"high":8740,"low":8440,"close":8600,"volume":298472,"rsi_14":49.29,"sma_20":8565.5,"sma_60":8337.67,"sma_120":8167.83},{"date":"2026-03-18","open":8640,"high":9220,"low":8560,"close":9030,"volume":607946,"rsi_14":53.46,"sma_20":8594.0,"sma_60":8351.5,"sma_120":8178.83},{"date":"2026-03-19","open":9310,"high":9310,"low":8750,"close":9040,"volume":396005,"rsi_14":55.37,"sma_20":8627.5,"sma_60":8365.17,"sma_120":8188.67},{"date":"2026-03-20","open":8950,"high":9050,"low":8720,"close":8750,"volume":307468,"rsi_14":54.52,"sma_20":8631.0,"sma_60":8375.5,"sma_120":8192.83},{"date":"2026-03-23","open":8910,"high":9150,"low":8500,"close":8510,"volume":390334,"rsi_14":43.49,"sma_20":8602.5,"sma_60":8384.0,"sma_120":8193.42},{"date":"2026-03-24","open":8640,"high":8810,"low":8510,"close":8600,"volume":203802,"rsi_14":57.92,"sma_20":8591.5,"sma_60":8392.67,"sma_120":8196.75},{"date":"2026-03-25","open":8560,"high":8990,"low":8420,"close":8950,"volume":320456,"rsi_14":55.29,"sma_20":8604.5,"sma_60":8403.83,"sma_120":8202.92},{"date":"2026-03-26","open":9100,"high":9300,"low":8860,"close":9010,"volume":517616,"rsi_14":48.04,"sma_20":8626.5,"sma_60":8421.5,"sma_120":8212.83},{"date":"2026-03-27","open":8960,"high":8960,"low":8430,"close":8630,"volume":275608,"rsi_14":52.12,"sma_20":8640.5,"sma_60":8427.83,"sma_120":8213.58},{"date":"2026-03-30","open":8440,"high":8470,"low":8230,"close":8280,"volume":172948,"rsi_14":51.5,"sma_20":8646.5,"sma_60":8431.33,"sma_120":8212.42},{"date":"2026-03-31","open":8240,"high":8240,"low":7900,"close":7900,"volume":252869,"rsi_14":37.5,"sma_20":8579.0,"sma_60":8434.67,"sma_120":8211.83},{"date":"2026-04-01","open":8029,"high":8600,"low":8029,"close":8540,"volume":266297,"rsi_14":51.4,"sma_20":8610.5,"sma_60":8444.67,"sma_120":8216.42},{"date":"2026-04-02","open":8990,"high":9120,"low":8570,"close":8700,"volume":784818,"rsi_14":54.95,"sma_20":8620.0,"sma_60":8456.33,"sma_120":8223.08},{"date":"2026-04-03","open":8870,"high":9550,"low":8800,"close":9280,"volume":1333373,"rsi_14":58.79,"sma_20":8626.5,"sma_60":8474.33,"sma_120":8236.25},{"date":"2026-04-06","open":9330,"high":9330,"low":8680,"close":8680,"volume":544387,"rsi_14":50.88,"sma_20":8636.0,"sma_60":8483.83,"sma_120":8242.0},{"date":"2026-04-07","open":8550,"high":8710,"low":8470,"close":8500,"volume":223297,"rsi_14":43.85,"sma_20":8652.0,"sma_60":8489.67,"sma_120":8243.67},{"date":"2026-04-08","open":8450,"high":8540,"low":8270,"close":8360,"volume":292672,"rsi_14":42.34,"sma_20":8635.0,"sma_60":8499.5,"sma_120":8247.5},{"date":"2026-04-09","open":8450,"high":8930,"low":8450,"close":8630,"volume":669739,"rsi_14":48.64,"sma_20":8645.0,"sma_60":8505.33,"sma_120":8250.83},{"date":"2026-04-10","open":8620,"high":8920,"low":8520,"close":8810,"volume":248430,"rsi_14":53.44,"sma_20":8668.5,"sma_60":8515.33,"sma_120":8243.67},{"date":"2026-04-13","open":8940,"high":9350,"low":8890,"close":9070,"volume":869916,"rsi_14":55.19,"sma_20":8693.0,"sma_60":8529.17,"sma_120":8248.25},{"date":"2026-04-14","open":9070,"high":9100,"low":8800,"close":8900,"volume":353115,"rsi_14":49.43,"sma_20":8708.0,"sma_60":8534.33,"sma_120":8250.0},{"date":"2026-04-15","open":8900,"high":9060,"low":8690,"close":8940,"volume":272955,"rsi_14":49.19,"sma_20":8703.5,"sma_60":8540.83,"sma_120":8249.17},{"date":"2026-04-16","open":8940,"high":9310,"low":8920,"close":8970,"volume":300130,"rsi_14":54.27,"sma_20":8700.0,"sma_60":8549.67,"sma_120":8246.58},{"date":"2026-04-17","open":8970,"high":9730,"low":8910,"close":9400,"volume":1207515,"rsi_14":63.79,"sma_20":8732.5,"sma_60":8568.0,"sma_120":8251.0},{"date":"2026-04-20","open":9410,"high":9910,"low":9300,"close":9790,"volume":844284,"rsi_14":73.22,"sma_20":8796.5,"sma_60":8592.83,"sma_120":8257.0},{"date":"2026-04-21","open":9810,"high":9870,"low":9320,"close":9340,"volume":436649,"rsi_14":60.41,"sma_20":8833.5,"sma_60":8613.17,"sma_120":8264.42},{"date":"2026-04-22","open":9490,"high":11850,"low":9410,"close":10480,"volume":3232948,"rsi_14":68.31,"sma_20":8910.0,"sma_60":8652.0,"sma_120":8284.25},{"date":"2026-04-23","open":10480,"high":10480,"low":9950,"close":10260,"volume":736233,"rsi_14":60.89,"sma_20":8972.5,"sma_60":8688.67,"sma_120":8301.58},{"date":"2026-04-24","open":10350,"high":10650,"low":9980,"close":10060,"volume":391085,"rsi_14":66.83,"sma_20":9044.0,"sma_60":8723.33,"sma_120":8317.5},{"date":"2026-04-27","open":10060,"high":10190,"low":9500,"close":10020,"volume":296695,"rsi_14":69.19,"sma_20":9131.0,"sma_60":8761.17,"sma_120":8334.08},{"date":"2026-04-28","open":10020,"high":10180,"low":9580,"close":10000,"volume":296187,"rsi_14":71.35,"sma_20":9236.0,"sma_60":8782.17,"sma_120":8285.83},{"date":"2026-04-29","open":10000,"high":10120,"low":9530,"close":9600,"volume":263051,"rsi_14":62.22,"sma_20":9289.5,"sma_60":8795.17,"sma_120":8294.75},{"date":"2026-04-30","open":9580,"high":9620,"low":9400,"close":9460,"volume":167380,"rsi_14":57.51,"sma_20":9419.0,"sma_60":8910.83,"sma_120":8685.0},{"date":"2026-05-04","open":9400,"high":9430,"low":8810,"close":9030,"volume":641738,"rsi_14":49.51,"sma_20":9315.0,"sma_60":8838.0,"sma_120":8320.5},{"date":"2026-05-06","open":9280,"high":9290,"low":8780,"close":8790,"volume":221206,"rsi_14":48.68,"sma_20":9320.5,"sma_60":8841.83,"sma_120":8329.17},{"date":"2026-05-07","open":8800,"high":8900,"low":8450,"close":8470,"volume":234021,"rsi_14":44.72,"sma_20":9319.0,"sma_60":8838.5,"sma_120":8336.58},{"date":"2026-05-08","open":8520,"high":8650,"low":8370,"close":8550,"volume":180066,"rsi_14":45.33,"sma_20":9328.5,"sma_60":8840.5,"sma_120":8343.25},{"date":"2026-05-11","open":8550,"high":8690,"low":8260,"close":8340,"volume":206217,"rsi_14":37.62,"sma_20":9314.0,"sma_60":8837.83,"sma_120":8348.92},{"date":"2026-05-12","open":8340,"high":8570,"low":8020,"close":8360,"volume":311390,"rsi_14":31.71,"sma_20":9291.5,"sma_60":8834.83,"sma_120":8354.25},{"date":"2026-05-13","open":8230,"high":8360,"low":8060,"close":8200,"volume":183411,"rsi_14":34.25,"sma_20":9248.0,"sma_60":8830.67,"sma_120":8358.0},{"date":"2026-05-14","open":8190,"high":8380,"low":7920,"close":8200,"volume":323436,"rsi_14":4.03,"sma_20":9213.0,"sma_60":8828.83,"sma_120":8362.5},{"date":"2026-05-15","open":8000,"high":8080,"low":7250,"close":7390,"volume":714864,"rsi_14":3.26,"sma_20":9135.5,"sma_60":8811.0,"sma_120":8359.25},{"date":"2026-05-18","open":7330,"high":7600,"low":7050,"close":7340,"volume":229960,"rsi_14":3.42,"sma_20":9054.0,"sma_60":8793.83,"sma_120":8357.33},{"date":"2026-05-19","open":7300,"high":7570,"low":7180,"close":7230,"volume":166468,"rsi_14":3.34,"sma_20":8945.5,"sma_60":8769.67,"sma_120":8355.08},{"date":"2026-05-20","open":7290,"high":7290,"low":6710,"close":6950,"volume":181861,"rsi_14":3.08,"sma_20":8803.5,"sma_60":8734.17,"sma_120":8348.33},{"date":"2026-05-21","open":6980,"high":7090,"low":6890,"close":6970,"volume":122845,"rsi_14":4.18,"sma_20":8685.0,"sma_60":8703.33,"sma_120":8343.33},{"date":"2026-05-22","open":6970,"high":7200,"low":6920,"close":7050,"volume":134057,"rsi_14":7.12,"sma_20":8513.5,"sma_60":8676.0,"sma_120":8339.5},{"date":"2026-05-26","open":7060,"high":7180,"low":6800,"close":6870,"volume":146929,"rsi_14":7.81,"sma_20":8344.0,"sma_60":8647.67,"sma_120":8333.17},{"date":"2026-05-27","open":6870,"high":6900,"low":6590,"close":6610,"volume":179358,"rsi_14":7.75,"sma_20":8171.5,"sma_60":8618.67,"sma_120":8324.0},{"date":"2026-05-28","open":6610,"high":6680,"low":6300,"close":6480,"volume":174343,"rsi_14":8.37,"sma_20":7994.5,"sma_60":8590.67,"sma_120":8314.42},{"date":"2026-05-29","open":6600,"high":6800,"low":6200,"close":6270,"volume":167373,"rsi_14":4.76,"sma_20":7808.0,"sma_60":8541.0,"sma_120":8302.33},{"date":"2026-06-01","open":6260,"high":6260,"low":5990,"close":6000,"volume":181742,"rsi_14":4.65,"sma_20":7628.0,"sma_60":8509.33,"sma_120":8288.0},{"date":"2026-06-02","open":5870,"high":6080,"low":5740,"close":5880,"volume":103902,"rsi_14":3.73,"sma_20":7449.0,"sma_60":8465.5,"sma_120":8271.83},{"date":"2026-06-04","open":5700,"high":6030,"low":5700,"close":5850,"volume":86872,"rsi_14":3.92,"sma_20":7290.0,"sma_60":8410.5,"sma_120":8254.75},{"date":"2026-06-05","open":5840,"high":6080,"low":5620,"close":5700,"volume":118448,"rsi_14":3.7,"sma_20":7135.5,"sma_60":8364.0,"sma_120":8237.08},{"date":"2026-06-08","open":5590,"high":5590,"low":5320,"close":5450,"volume":151968,"rsi_14":4.67,"sma_20":6984.5,"sma_60":8318.5,"sma_120":8217.17},{"date":"2026-06-09","open":5430,"high":5700,"low":5430,"close":5540,"volume":85115,"rsi_14":8.72,"sma_20":6834.0,"sma_60":8265.83,"sma_120":8198.0},{"date":"2026-06-10","open":5590,"high":5760,"low":5410,"close":5500,"volume":129248,"rsi_14":9.0,"sma_20":6692.0,"sma_60":8217.0,"sma_120":8178.67},{"date":"2026-06-11","open":5580,"high":5750,"low":5420,"close":5580,"volume":140161,"rsi_14":14.14,"sma_20":6553.0,"sma_60":8171.0,"sma_120":8160.83},{"date":"2026-06-12","open":5600,"high":5800,"low":5470,"close":5600,"volume":172756,"rsi_14":14.14,"sma_20":6423.0,"sma_60":8121.33,"sma_120":8143.25},{"date":"2026-06-15","open":5700,"high":5760,"low":5550,"close":5570,"volume":91971,"rsi_14":10.22,"sma_20":6291.5,"sma_60":8070.83,"sma_120":8124.58},{"date":"2026-06-16","open":5600,"high":6190,"low":5600,"close":5800,"volume":287821,"rsi_14":21.99,"sma_20":6212.0,"sma_60":8017.0,"sma_120":8107.83},{"date":"2026-06-17","open":5820,"high":5890,"low":5640,"close":5740,"volume":69433,"rsi_14":52.5,"sma_20":5788.0,"sma_60":7667.83,"sma_120":8000.42},{"date":"2026-06-18","open":5710,"high":5800,"low":5390,"close":5390,"volume":129525,"rsi_14":21.76,"sma_20":6040.0,"sma_60":7906.0,"sma_120":8074.0},{"date":"2026-06-19","open":5390,"high":5400,"low":4960,"close":5030,"volume":235520,"rsi_14":20.19,"sma_20":5944.0,"sma_60":7848.0,"sma_120":8054.33},{"date":"2026-06-22","open":5030,"high":5080,"low":4850,"close":4930,"volume":118682,"rsi_14":21.99,"sma_20":5842.0,"sma_60":7786.83,"sma_120":8032.92},{"date":"2026-06-23","open":4860,"high":4930,"low":4585,"close":4585,"volume":107964,"rsi_14":19.67,"sma_20":5718.75,"sma_60":7714.08,"sma_120":8005.46},{"date":"2026-06-24","open":4585,"high":4700,"low":4535,"close":4660,"volume":95887,"rsi_14":22.71,"sma_20":5608.25,"sma_60":7641.58,"sma_120":7979.54},{"date":"2026-06-25","open":4630,"high":4760,"low":4405,"close":4420,"volume":113719,"rsi_14":21.81,"sma_20":5498.75,"sma_60":7571.42,"sma_120":7952.21},{"date":"2026-06-26","open":4385,"high":4495,"low":4145,"close":4230,"volume":122799,"rsi_14":22.4,"sma_20":5386.25,"sma_60":7503.92,"sma_120":7924.96},{"date":"2026-06-29","open":4130,"high":4700,"low":4130,"close":4660,"volume":99818,"rsi_14":32.75,"sma_20":5305.75,"sma_60":7449.92,"sma_120":7901.29},{"date":"2026-06-30","open":4510,"high":4750,"low":4470,"close":4490,"volume":45680,"rsi_14":31.16,"sma_20":5230.25,"sma_60":7382.58,"sma_120":7875.04},{"date":"2026-07-01","open":4510,"high":4760,"low":4510,"close":4655,"volume":49665,"rsi_14":33.27,"sma_20":5169.0,"sma_60":7315.17,"sma_120":7848.83},{"date":"2026-07-02","open":4560,"high":4695,"low":4410,"close":4460,"volume":42384,"rsi_14":30.61,"sma_20":5099.5,"sma_60":7234.83,"sma_120":7820.33},{"date":"2026-07-03","open":4440,"high":4620,"low":4315,"close":4620,"volume":34791,"rsi_14":34.53,"sma_20":5045.5,"sma_60":7167.17,"sma_120":7792.17},{"date":"2026-07-06","open":4615,"high":4680,"low":4465,"close":4600,"volume":31872,"rsi_14":29.02,"sma_20":5003.0,"sma_60":7102.17,"sma_120":7764.42},{"date":"2026-07-07","open":4590,"high":4650,"low":4355,"close":4460,"volume":36244,"rsi_14":28.23,"sma_20":4949.0,"sma_60":7037.17,"sma_120":7733.0},{"date":"2026-07-08","open":4500,"high":4550,"low":4245,"close":4360,"volume":65992,"rsi_14":30.86,"sma_20":4892.0,"sma_60":6966.0,"sma_120":7702.42},{"date":"2026-07-09","open":4340,"high":4570,"low":4340,"close":4350,"volume":45993,"rsi_14":35.47,"sma_20":4830.5,"sma_60":6891.67,"sma_120":7672.17},{"date":"2026-07-10","open":4340,"high":4655,"low":4340,"close":4590,"volume":58105,"rsi_14":43.15,"sma_20":4780.0,"sma_60":6817.0,"sma_120":7644.42},{"date":"2026-07-13","open":4600,"high":4730,"low":4340,"close":4445,"volume":59604,"rsi_14":46.93,"sma_20":4723.75,"sma_60":6742.75,"sma_120":7617.12},{"date":"2026-07-14","open":4410,"high":4445,"low":4225,"close":4380,"volume":61747,"rsi_14":43.83,"sma_20":4652.75,"sma_60":6666.75,"sma_120":7585.96},{"date":"2026-07-15","open":4405,"high":4535,"low":4400,"close":4475,"volume":43320,"rsi_14":51.29,"sma_20":4589.5,"sma_60":6591.83,"sma_120":7557.67},{"date":"2026-07-16","open":4475,"high":4535,"low":4405,"close":4490,"volume":33125,"rsi_14":56.67,"sma_20":4544.5,"sma_60":6510.0,"sma_120":7528.17},{"date":"2026-07-20","open":4520,"high":4520,"low":4300,"close":4335,"volume":53098,"rsi_14":40.3,"sma_20":4509.75,"sma_60":6419.08,"sma_120":7494.71},{"date":"2026-07-21","open":4230,"high":4385,"low":4230,"close":4315,"volume":45039,"rsi_14":44.26,"sma_20":4479.0,"sma_60":6335.33,"sma_120":7463.83},{"date":"2026-07-22","open":4325,"high":4495,"low":4325,"close":4380,"volume":41909,"rsi_14":40.35,"sma_20":4468.75,"sma_60":6233.67,"sma_120":7435.25},{"date":"2026-07-23","open":4380,"high":4630,"low":4370,"close":4630,"volume":41881,"rsi_14":55.74,"sma_20":4467.25,"sma_60":6139.83,"sma_120":7408.33},{"date":"2026-07-24","open":4650,"high":4835,"low":4500,"close":4635,"volume":63468,"rsi_14":50.57,"sma_20":4478.0,"sma_60":6049.42,"sma_120":7380.38},{"date":"2026-07-27","open":4635,"high":4640,"low":4385,"close":4390,"volume":57887,"rsi_14":43.23,"sma_20":4486.0,"sma_60":5955.58,"sma_120":7351.46},{"date":"2026-07-28","open":4380,"high":4380,"low":4045,"close":4165,"volume":65043,"rsi_14":40.98,"sma_20":4461.25,"sma_60":5858.33,"sma_120":7320.25},{"date":"2026-07-29","open":4165,"high":4195,"low":3725,"close":3875,"volume":102124,"rsi_14":36.71,"sma_20":4430.5,"sma_60":5762.92,"sma_120":7284.29},{"date":"2026-07-30","open":3550,"high":4110,"low":3550,"close":3885,"volume":68464,"rsi_14":37.26,"sma_20":4392.0,"sma_60":5670.0,"sma_120":7246.83},{"date":"2026-07-31","open":3915,"high":4180,"low":3915,"close":4180,"volume":81751,"rsi_14":39.1,"sma_20":4378.0,"sma_60":5589.17,"sma_120":7213.58},{"date":"2026-08-03","open":4130,"high":4210,"low":4050,"close":4110,"volume":30934,"rsi_14":40.72,"sma_20":4352.5,"sma_60":5511.17,"sma_120":7176.5},{"date":"2026-08-04","open":4090,"high":4320,"low":4090,"close":4290,"volume":45264,"rsi_14":47.66,"sma_20":4337.0,"sma_60":5441.5,"sma_120":7140.0},{"date":"2026-08-05","open":4290,"high":4445,"low":4285,"close":4360,"volume":52574,"rsi_14":46.97,"sma_20":4332.0,"sma_60":5371.67,"sma_120":7106.08},{"date":"2026-08-06","open":4420,"high":4570,"low":4365,"close":4395,"volume":55168,"rsi_14":47.52,"sma_20":4333.75,"sma_60":5305.92,"sma_120":7071.88},{"date":"2026-08-07","open":4410,"high":4490,"low":4320,"close":4430,"volume":28843,"rsi_14":52.65,"sma_20":4337.75,"sma_60":5240.42,"sma_120":7037.62},{"date":"2026-08-10","open":4430,"high":4600,"low":4405,"close":4600,"volume":44419,"rsi_14":57.33,"sma_20":4338.25,"sma_60":5180.42,"sma_120":7005.54},{"date":"2026-08-11","open":4600,"high":4710,"low":4500,"close":4620,"volume":34936,"rsi_14":56.32,"sma_20":4347.0,"sma_60":5120.75,"sma_120":6974.79},{"date":"2026-08-12","open":4625,"high":4670,"low":4500,"close":4585,"volume":41269,"rsi_14":48.66,"sma_20":4357.25,"sma_60":5074.0,"sma_120":6942.5},{"date":"2026-08-13","open":4625,"high":4625,"low":4480,"close":4560,"volume":39109,"rsi_14":47.8,"sma_20":4361.5,"sma_60":5027.67,"sma_120":6910.75},{"date":"2026-08-14","open":4580,"high":4680,"low":4500,"close":4595,"volume":36435,"rsi_14":56.86,"sma_20":4366.75,"sma_60":4983.75,"sma_120":6876.71},{"date":"2026-08-18","open":4590,"high":4840,"low":4485,"close":4745,"volume":120447,"rsi_14":70.42,"sma_20":4387.25,"sma_60":4947.0,"sma_120":6840.58},{"date":"2026-08-19","open":4745,"high":4790,"low":4490,"close":4560,"volume":64413,"rsi_14":76.05,"sma_20":4399.5,"sma_60":4906.83,"sma_120":6805.08},{"date":"2026-08-20","open":4595,"high":4600,"low":4455,"close":4520,"volume":29210,"rsi_14":73.61,"sma_20":4406.5,"sma_60":4864.67,"sma_120":6770.33},{"date":"2026-08-21","open":4520,"high":4520,"low":4300,"close":4445,"volume":40690,"rsi_14":61.78,"sma_20":4397.25,"sma_60":4824.25,"sma_120":6735.96},{"date":"2026-08-24","open":4445,"high":4470,"low":4265,"close":4400,"volume":35508,"rsi_14":63.18,"sma_20":4385.5,"sma_60":4787.42,"sma_120":6703.04},{"date":"2026-08-25","open":4395,"high":4830,"low":4250,"close":4620,"volume":58054,"rsi_14":64.47,"sma_20":4397.0,"sma_60":4756.42,"sma_120":6673.54},{"date":"2026-08-26","open":4620,"high":4630,"low":4470,"close":4625,"volume":29194,"rsi_14":62.33,"sma_20":4420.0,"sma_60":4729.0,"sma_120":6635.0},{"date":"2026-08-27","open":4625,"high":4690,"low":4540,"close":4555,"volume":22166,"rsi_14":57.21,"sma_20":4454.0,"sma_60":4704.92,"sma_120":6607.12},{"date":"2026-08-28","open":4650,"high":4650,"low":4520,"close":4620,"volume":15414,"rsi_14":58.33,"sma_20":4490.75,"sma_60":4683.92,"sma_120":6574.71},{"date":"2026-08-31","open":4600,"high":4600,"low":4440,"close":4585,"volume":17824,"rsi_14":49.25,"sma_20":4511.0,"sma_60":4662.83,"sma_120":6536.67},{"date":"2026-09-01","open":4590,"high":4600,"low":4450,"close":4555,"volume":35736,"rsi_14":46.8,"sma_20":4533.25,"sma_60":4643.75,"sma_120":6503.88},{"date":"2026-09-02","open":4555,"high":4555,"low":4310,"close":4405,"volume":45743,"rsi_14":42.04,"sma_20":4539.0,"sma_60":4626.33,"sma_120":6472.42},{"date":"2026-09-03","open":4405,"high":4410,"low":4280,"close":4350,"volume":44811,"rsi_14":40.95,"sma_20":4538.5,"sma_60":4606.5,"sma_120":6436.17},{"date":"2026-09-04","open":4385,"high":4410,"low":4280,"close":4300,"volume":53964,"rsi_14":37.45,"sma_20":4533.75,"sma_60":4586.5,"sma_120":6401.75},{"date":"2026-09-07","open":4375,"high":4470,"low":4320,"close":4445,"volume":50683,"rsi_14":37.18,"sma_20":4534.5,"sma_60":4567.58,"sma_120":6369.29},{"date":"2026-09-08","open":4445,"high":4525,"low":4370,"close":4410,"volume":44090,"rsi_14":42.65,"sma_20":4525.0,"sma_60":4547.75,"sma_120":6334.54},{"date":"2026-09-09","open":4410,"high":4535,"low":4410,"close":4510,"volume":39546,"rsi_14":49.54,"sma_20":4519.5,"sma_60":4530.08,"sma_120":6300.46},{"date":"2026-09-10","open":4510,"high":4605,"low":4455,"close":4600,"volume":42773,"rsi_14":57.08,"sma_20":4520.25,"sma_60":4510.08,"sma_120":6263.54},{"date":"2026-09-11","open":4600,"high":4600,"low":4490,"close":4580,"volume":30371,"rsi_14":58.41,"sma_20":4521.25,"sma_60":4490.75,"sma_120":6226.38},{"date":"2026-09-14","open":4600,"high":4620,"low":4450,"close":4580,"volume":37175,"rsi_14":47.37,"sma_20":4520.25,"sma_60":4477.17,"sma_120":6191.58},{"date":"2026-09-15","open":4550,"high":4550,"low":4380,"close":4470,"volume":23597,"rsi_14":41.88,"sma_20":4506.5,"sma_60":4467.83,"sma_120":6157.92},{"date":"2026-09-16","open":4515,"high":4515,"low":4350,"close":4430,"volume":22044,"rsi_14":43.24,"sma_20":4500.0,"sma_60":4459.5,"sma_120":6123.17},{"date":"2026-09-17","open":4400,"high":4510,"low":4340,"close":4465,"volume":40621,"rsi_14":41.34,"sma_20":4497.25,"sma_60":4457.5,"sma_120":6085.79},{"date":"2026-09-18","open":4495,"high":4585,"low":4410,"close":4500,"volume":23099,"rsi_14":45.25,"sma_20":4500.0,"sma_60":4454.83,"sma_120":6048.21},{"date":"2026-09-21","open":4530,"high":4530,"low":4355,"close":4380,"volume":43369,"rsi_14":41.12,"sma_20":4499.25,"sma_60":4454.25,"sma_120":6012.83},{"date":"2026-09-22","open":4420,"high":4460,"low":4350,"close":4400,"volume":24466,"rsi_14":49.71,"sma_20":4488.25,"sma_60":4457.08,"sma_120":5980.5},{"date":"2026-09-23","open":4485,"high":4485,"low":4340,"close":4400,"volume":21937,"rsi_14":53.12,"sma_20":4477.0,"sma_60":4452.75,"sma_120":5951.33},{"date":"2026-09-28","open":4400,"high":4485,"low":4320,"close":4405,"volume":40268,"rsi_14":56.95,"sma_20":4469.5,"sma_60":4451.33,"sma_120":5916.96},{"date":"2026-09-29","open":4420,"high":4520,"low":4370,"close":4495,"volume":44039,"rsi_14":53.57,"sma_20":4463.25,"sma_60":4448.67,"sma_120":5881.92},{"date":"2026-09-30","open":4495,"high":4600,"low":4420,"close":4475,"volume":72872,"rsi_14":54.74,"sma_20":4457.75,"sma_60":4448.92,"sma_120":5841.88},{"date":"2026-10-01","open":4485,"high":4555,"low":4335,"close":4500,"volume":27911,"rsi_14":49.18,"sma_20":4455.0,"sma_60":4446.92,"sma_120":5807.04},{"date":"2026-10-02","open":4550,"high":4610,"low":4410,"close":4570,"volume":61323,"rsi_14":47.46,"sma_20":4463.25,"sma_60":4446.42,"sma_120":5774.29},{"date":"2026-10-06","open":4620,"high":4640,"low":4475,"close":4520,"volume":55988,"rsi_14":45.16,"sma_20":4471.75,"sma_60":4447.42,"sma_120":5742.29},{"date":"2026-10-07","open":4480,"high":4530,"low":4350,"close":4380,"volume":44369,"rsi_14":36.84,"sma_20":4475.75,"sma_60":4447.75,"sma_120":5706.88},{"date":"2026-10-08","open":4395,"high":4395,"low":4220,"close":4270,"volume":50088,"rsi_14":36.84,"sma_20":4467.0,"sma_60":4446.42,"sma_120":5669.04},{"date":"2026-10-12","open":4275,"high":4275,"low":4050,"close":4095,"volume":46722,"rsi_14":31.28,"sma_20":4451.25,"sma_60":4438.17,"sma_120":5627.58},{"date":"2026-10-13","open":4095,"high":4170,"low":3985,"close":4120,"volume":35277,"rsi_14":30.51,"sma_20":4431.75,"sma_60":4432.75,"sma_120":5587.75},{"date":"2026-10-14","open":4210,"high":4250,"low":4105,"close":4170,"volume":15445,"rsi_14":31.67,"sma_20":4410.25,"sma_60":4429.25,"sma_120":5548.0},{"date":"2026-10-15","open":4100,"high":4235,"low":3925,"close":3970,"volume":49654,"rsi_14":29.08,"sma_20":4379.75,"sma_60":4420.83,"sma_120":5506.33},{"date":"2026-10-16","open":4070,"high":4210,"low":3990,"close":4145,"volume":14394,"rsi_14":38.77,"sma_20":4358.0,"sma_60":4415.08,"sma_120":5462.54},{"date":"2026-10-19","open":4000,"high":5320,"low":4000,"close":4800,"volume":3033171,"rsi_14":61.17,"sma_20":4374.5,"sma_60":4422.83,"sma_120":5420.96},{"date":"2026-10-20","open":4795,"high":4955,"low":4475,"close":4685,"volume":1279203,"rsi_14":57.37,"sma_20":4387.25,"sma_60":4429.0,"sma_120":5382.17},{"date":"2026-10-21","open":4680,"high":4750,"low":4550,"close":4595,"volume":310670,"rsi_14":52.63,"sma_20":4393.75,"sma_60":4432.58,"sma_120":5333.12},{"date":"2026-10-22","open":4610,"high":5310,"low":4610,"close":4875,"volume":3479339,"rsi_14":59.26,"sma_20":4412.5,"sma_60":4436.67,"sma_120":5288.25},{"date":"2026-10-23","open":4835,"high":5700,"low":4820,"close":4925,"volume":3178640}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-377.96000000000004,"pbr":0.43,"per":null,"roa":0.07,"roe":0.15,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":121629050687.0,"analysis":"ROE 0.1%입니다. 시가총액 696.91억. 매출 1216.29억, 영업이익 -167.53억.","eps_basis":"TTM","debt_ratio":1.1472035372988958,"market_cap":69549766500,"net_income":-5337998181.0,"total_debt":184066132141.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.42,"total_assets":344513800019.0,"total_equity":160447667878.0,"profit_margin":-4.39,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16753448881.0,"operating_margin":-13.77,"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":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":4925.0,"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":"2017-01-10","close":13500.0},{"date":"2017-01-11","close":13450.0},{"date":"2017-01-12","close":13400.0},{"date":"2017-01-13","close":13500.0},{"date":"2017-01-16","close":13350.0},{"date":"2017-01-17","close":13050.0},{"date":"2017-01-18","close":13250.0},{"date":"2017-01-19","close":13250.0},{"date":"2017-01-20","close":13450.0},{"date":"2017-01-23","close":13100.0},{"date":"2017-01-24","close":13100.0},{"date":"2017-01-25","close":13200.0},{"date":"2017-01-26","close":13450.0},{"date":"2017-01-31","close":13450.0},{"date":"2017-02-01","close":13500.0},{"date":"2017-02-02","close":13500.0},{"date":"2017-02-03","close":13300.0},{"date":"2017-02-06","close":13500.0},{"date":"2017-02-07","close":13600.0},{"date":"2017-02-08","close":13400.0},{"date":"2017-02-09","close":14100.0},{"date":"2017-02-10","close":14550.0},{"date":"2017-02-13","close":14550.0},{"date":"2017-02-14","close":14400.0},{"date":"2017-02-15","close":14400.0},{"date":"2017-02-16","close":14150.0},{"date":"2017-02-17","close":13950.0},{"date":"2017-02-20","close":13900.0},{"date":"2017-02-21","close":13850.0},{"date":"2017-02-22","close":13700.0},{"date":"2017-02-23","close":13100.0},{"date":"2017-02-24","close":12800.0},{"date":"2017-02-27","close":13150.0},{"date":"2017-02-28","close":13100.0},{"date":"2017-03-02","close":12650.0},{"date":"2017-03-03","close":12550.0},{"date":"2017-03-06","close":12400.0},{"date":"2017-03-07","close":12650.0},{"date":"2017-03-08","close":13000.0},{"date":"2017-03-09","close":12800.0},{"date":"2017-03-10","close":13000.0},{"date":"2017-03-13","close":13050.0},{"date":"2017-03-14","close":12800.0},{"date":"2017-03-15","close":12900.0},{"date":"2017-03-16","close":13000.0},{"date":"2017-03-17","close":12900.0},{"date":"2017-03-20","close":12800.0},{"date":"2017-03-21","close":12600.0},{"date":"2017-03-22","close":12350.0},{"date":"2017-03-23","close":12350.0},{"date":"2017-03-24","close":12400.0},{"date":"2017-03-27","close":12300.0},{"date":"2017-03-28","close":12300.0},{"date":"2017-03-29","close":12500.0},{"date":"2017-03-30","close":12650.0},{"date":"2017-03-31","close":12600.0},{"date":"2017-04-03","close":12600.0},{"date":"2017-04-04","close":12650.0},{"date":"2017-04-05","close":12400.0},{"date":"2017-04-06","close":12500.0},{"date":"2017-04-07","close":12900.0},{"date":"2017-04-10","close":13200.0},{"date":"2017-04-11","close":12700.0},{"date":"2017-04-12","close":12400.0},{"date":"2017-04-13","close":12100.0},{"date":"2017-04-14","close":12100.0},{"date":"2017-04-17","close":12350.0},{"date":"2017-04-18","close":12450.0},{"date":"2017-04-19","close":12400.0},{"date":"2017-04-20","close":12800.0},{"date":"2017-04-21","close":12650.0},{"date":"2017-04-24","close":12400.0},{"date":"2017-04-25","close":12250.0},{"date":"2017-04-26","close":12300.0},{"date":"2017-04-27","close":12200.0},{"date":"2017-04-28","close":12100.0},{"date":"2017-05-02","close":11950.0},{"date":"2017-05-04","close":11950.0},{"date":"2017-05-08","close":11700.0},{"date":"2017-05-10","close":11650.0},{"date":"2017-05-11","close":11600.0},{"date":"2017-05-12","close":11750.0},{"date":"2017-05-15","close":11500.0},{"date":"2017-05-16","close":11250.0},{"date":"2017-05-17","close":11100.0},{"date":"2017-05-18","close":10750.0},{"date":"2017-05-19","close":11100.0},{"date":"2017-05-22","close":10950.0},{"date":"2017-05-23","close":11050.0},{"date":"2017-05-24","close":11050.0},{"date":"2017-05-25","close":11000.0},{"date":"2017-05-26","close":10700.0},{"date":"2017-05-29","close":10800.0},{"date":"2017-05-30","close":11200.0},{"date":"2017-05-31","close":11150.0},{"date":"2017-06-01","close":11200.0},{"date":"2017-06-02","close":11250.0},{"date":"2017-06-05","close":11400.0},{"date":"2017-06-07","close":11800.0},{"date":"2017-06-08","close":11750.0},{"date":"2017-06-09","close":11550.0},{"date":"2017-06-12","close":11450.0},{"date":"2017-06-13","close":11600.0},{"date":"2017-06-14","close":11450.0},{"date":"2017-06-15","close":11300.0},{"date":"2017-06-16","close":11400.0},{"date":"2017-06-19","close":11400.0},{"date":"2017-06-20","close":11350.0},{"date":"2017-06-21","close":11150.0},{"date":"2017-06-22","close":11200.0},{"date":"2017-06-23","close":11000.0},{"date":"2017-06-26","close":10850.0},{"date":"2017-06-27","close":11250.0},{"date":"2017-06-28","close":11100.0},{"date":"2017-06-29","close":10850.0},{"date":"2017-06-30","close":11000.0},{"date":"2017-07-03","close":10900.0},{"date":"2017-07-04","close":11100.0},{"date":"2017-07-05","close":10800.0},{"date":"2017-07-06","close":10900.0},{"date":"2017-07-07","close":10800.0},{"date":"2017-07-10","close":10800.0},{"date":"2017-07-11","close":10550.0},{"date":"2017-07-12","close":10500.0},{"date":"2017-07-13","close":10500.0},{"date":"2017-07-14","close":10600.0},{"date":"2017-07-17","close":10050.0},{"date":"2017-07-18","close":10100.0},{"date":"2017-07-19","close":10200.0},{"date":"2017-07-20","close":10150.0},{"date":"2017-07-21","close":10400.0},{"date":"2017-07-24","close":10500.0},{"date":"2017-07-25","close":10450.0},{"date":"2017-07-26","close":10000.0},{"date":"2017-07-27","close":10350.0},{"date":"2017-07-28","close":10200.0},{"date":"2017-07-31","close":10300.0},{"date":"2017-08-01","close":10300.0},{"date":"2017-08-02","close":10900.0},{"date":"2017-08-03","close":10800.0},{"date":"2017-08-04","close":10500.0},{"date":"2017-08-07","close":10650.0},{"date":"2017-08-08","close":10550.0},{"date":"2017-08-09","close":10850.0},{"date":"2017-08-10","close":10600.0},{"date":"2017-08-11","close":10300.0},{"date":"2017-08-14","close":10050.0},{"date":"2017-08-16","close":9980.0},{"date":"2017-08-17","close":10100.0},{"date":"2017-08-18","close":10250.0},{"date":"2017-08-21","close":10200.0},{"date":"2017-08-22","close":10150.0},{"date":"2017-08-23","close":10100.0},{"date":"2017-08-24","close":10200.0},{"date":"2017-08-25","close":10350.0},{"date":"2017-08-28","close":10550.0},{"date":"2017-08-29","close":10450.0},{"date":"2017-08-30","close":10350.0},{"date":"2017-08-31","close":10600.0},{"date":"2017-09-01","close":10600.0},{"date":"2017-09-04","close":10450.0},{"date":"2017-09-05","close":10900.0},{"date":"2017-09-06","close":10500.0},{"date":"2017-09-07","close":10600.0},{"date":"2017-09-08","close":10400.0},{"date":"2017-09-11","close":10350.0},{"date":"2017-09-12","close":10300.0},{"date":"2017-09-13","close":10300.0},{"date":"2017-09-14","close":10400.0},{"date":"2017-09-15","close":10400.0},{"date":"2017-09-18","close":10250.0},{"date":"2017-09-19","close":10400.0},{"date":"2017-09-20","close":10600.0},{"date":"2017-09-21","close":10450.0},{"date":"2017-09-22","close":10200.0},{"date":"2017-09-25","close":10000.0},{"date":"2017-09-26","close":10050.0},{"date":"2017-09-27","close":10200.0},{"date":"2017-09-28","close":10400.0},{"date":"2017-09-29","close":10550.0},{"date":"2017-10-10","close":10600.0},{"date":"2017-10-11","close":10550.0},{"date":"2017-10-12","close":10400.0},{"date":"2017-10-13","close":10500.0},{"date":"2017-10-16","close":10400.0},{"date":"2017-10-17","close":10250.0},{"date":"2017-10-18","close":10750.0},{"date":"2017-10-19","close":11250.0},{"date":"2017-10-20","close":11250.0},{"date":"2017-10-23","close":11500.0},{"date":"2017-10-24","close":11550.0},{"date":"2017-10-25","close":12000.0},{"date":"2017-10-26","close":11800.0},{"date":"2017-10-27","close":11450.0},{"date":"2017-10-30","close":11750.0},{"date":"2017-10-31","close":11650.0},{"date":"2017-11-01","close":11500.0},{"date":"2017-11-02","close":11500.0},{"date":"2017-11-03","close":11600.0},{"date":"2017-11-06","close":11500.0},{"date":"2017-11-07","close":11400.0},{"date":"2017-11-08","close":11350.0},{"date":"2017-11-09","close":11500.0},{"date":"2017-11-10","close":11450.0},{"date":"2017-11-13","close":11250.0},{"date":"2017-11-14","close":11200.0},{"date":"2017-11-15","close":11200.0},{"date":"2017-11-16","close":10950.0},{"date":"2017-11-17","close":11000.0},{"date":"2017-11-20","close":11450.0},{"date":"2017-11-21","close":11600.0},{"date":"2017-11-22","close":11500.0},{"date":"2017-11-23","close":11500.0},{"date":"2017-11-24","close":12200.0},{"date":"2017-11-27","close":12500.0},{"date":"2017-11-28","close":12400.0},{"date":"2017-11-29","close":12500.0},{"date":"2017-11-30","close":12550.0},{"date":"2017-12-01","close":12600.0},{"date":"2017-12-04","close":12450.0},{"date":"2017-12-05","close":12300.0},{"date":"2017-12-06","close":12050.0},{"date":"2017-12-07","close":12150.0},{"date":"2017-12-08","close":12000.0},{"date":"2017-12-11","close":12400.0},{"date":"2017-12-12","close":12500.0},{"date":"2017-12-13","close":12700.0},{"date":"2017-12-14","close":12900.0},{"date":"2017-12-15","close":13050.0},{"date":"2017-12-18","close":12950.0},{"date":"2017-12-19","close":12850.0},{"date":"2017-12-20","close":11600.0},{"date":"2017-12-21","close":10650.0},{"date":"2017-12-22","close":11000.0},{"date":"2017-12-26","close":11650.0},{"date":"2017-12-27","close":11550.0},{"date":"2017-12-28","close":11400.0},{"date":"2018-01-02","close":11200.0},{"date":"2018-01-03","close":11250.0},{"date":"2018-01-04","close":11000.0},{"date":"2018-01-05","close":10900.0},{"date":"2018-01-08","close":10550.0},{"date":"2018-01-09","close":10650.0},{"date":"2018-01-10","close":10500.0},{"date":"2018-01-11","close":10950.0},{"date":"2018-01-12","close":10750.0},{"date":"2018-01-15","close":10950.0},{"date":"2018-01-16","close":10950.0},{"date":"2018-01-17","close":11600.0},{"date":"2018-01-18","close":11850.0},{"date":"2018-01-19","close":11800.0},{"date":"2018-01-22","close":11850.0},{"date":"2018-01-23","close":12450.0},{"date":"2018-01-24","close":12750.0},{"date":"2018-01-25","close":12850.0},{"date":"2018-01-26","close":12850.0},{"date":"2018-01-29","close":12750.0},{"date":"2018-01-30","close":12800.0},{"date":"2018-01-31","close":12700.0},{"date":"2018-02-01","close":13200.0},{"date":"2018-02-02","close":13100.0},{"date":"2018-02-05","close":12500.0},{"date":"2018-02-06","close":12350.0},{"date":"2018-02-07","close":12000.0},{"date":"2018-02-08","close":12150.0},{"date":"2018-02-09","close":12100.0},{"date":"2018-02-12","close":11800.0},{"date":"2018-02-13","close":11950.0},{"date":"2018-02-14","close":11950.0},{"date":"2018-02-19","close":12250.0},{"date":"2018-02-20","close":12100.0},{"date":"2018-02-21","close":12050.0},{"date":"2018-02-22","close":11900.0},{"date":"2018-02-23","close":12150.0},{"date":"2018-02-26","close":11950.0},{"date":"2018-02-27","close":11950.0},{"date":"2018-02-28","close":11750.0},{"date":"2018-03-02","close":11950.0},{"date":"2018-03-05","close":11750.0},{"date":"2018-03-06","close":11750.0},{"date":"2018-03-07","close":11600.0},{"date":"2018-03-08","close":11500.0},{"date":"2018-03-09","close":11150.0},{"date":"2018-03-12","close":10950.0},{"date":"2018-03-13","close":10900.0},{"date":"2018-03-14","close":11300.0},{"date":"2018-03-15","close":11350.0},{"date":"2018-03-16","close":11400.0},{"date":"2018-03-19","close":11000.0},{"date":"2018-03-20","close":11100.0},{"date":"2018-03-21","close":11200.0},{"date":"2018-03-22","close":11200.0},{"date":"2018-03-23","close":10900.0},{"date":"2018-03-26","close":10900.0},{"date":"2018-03-27","close":11000.0},{"date":"2018-03-28","close":10800.0},{"date":"2018-03-29","close":10700.0},{"date":"2018-03-30","close":11150.0},{"date":"2018-04-02","close":12050.0},{"date":"2018-04-03","close":11900.0},{"date":"2018-04-04","close":11800.0},{"date":"2018-04-05","close":12200.0},{"date":"2018-04-06","close":12500.0},{"date":"2018-04-09","close":12700.0},{"date":"2018-04-10","close":12750.0},{"date":"2018-04-11","close":12700.0},{"date":"2018-04-12","close":12600.0},{"date":"2018-04-13","close":12550.0},{"date":"2018-04-16","close":12500.0},{"date":"2018-04-17","close":12450.0},{"date":"2018-04-18","close":12150.0},{"date":"2018-04-19","close":12400.0},{"date":"2018-04-20","close":12050.0},{"date":"2018-04-23","close":11750.0},{"date":"2018-04-24","close":11450.0},{"date":"2018-04-25","close":11550.0},{"date":"2018-04-26","close":11550.0},{"date":"2018-04-27","close":11250.0},{"date":"2018-04-30","close":11100.0},{"date":"2018-05-02","close":11150.0},{"date":"2018-05-03","close":11500.0},{"date":"2018-05-04","close":11800.0},{"date":"2018-05-08","close":11650.0},{"date":"2018-05-09","close":11600.0},{"date":"2018-05-10","close":11750.0},{"date":"2018-05-11","close":11750.0},{"date":"2018-05-14","close":11750.0},{"date":"2018-05-15","close":11850.0},{"date":"2018-05-16","close":12000.0},{"date":"2018-05-17","close":12000.0},{"date":"2018-05-18","close":12300.0},{"date":"2018-05-21","close":12500.0},{"date":"2018-05-23","close":13050.0},{"date":"2018-05-24","close":13200.0},{"date":"2018-05-25","close":12950.0},{"date":"2018-05-28","close":12750.0},{"date":"2018-05-29","close":13350.0},{"date":"2018-05-30","close":12900.0},{"date":"2018-05-31","close":13100.0},{"date":"2018-06-01","close":12950.0},{"date":"2018-06-04","close":12750.0},{"date":"2018-06-05","close":12400.0},{"date":"2018-06-07","close":12250.0},{"date":"2018-06-08","close":13000.0},{"date":"2018-06-11","close":12600.0},{"date":"2018-06-12","close":12900.0},{"date":"2018-06-14","close":12350.0},{"date":"2018-06-15","close":12600.0},{"date":"2018-06-18","close":11850.0},{"date":"2018-06-19","close":11550.0},{"date":"2018-06-20","close":11950.0},{"date":"2018-06-21","close":11850.0},{"date":"2018-06-22","close":12000.0},{"date":"2018-06-25","close":11900.0},{"date":"2018-06-26","close":11650.0},{"date":"2018-06-27","close":11650.0},{"date":"2018-06-28","close":11550.0},{"date":"2018-06-29","close":11200.0},{"date":"2018-07-02","close":10700.0},{"date":"2018-07-03","close":10600.0},{"date":"2018-07-04","close":10800.0},{"date":"2018-07-05","close":10600.0},{"date":"2018-07-06","close":10700.0},{"date":"2018-07-09","close":10800.0},{"date":"2018-07-10","close":10900.0},{"date":"2018-07-11","close":10650.0},{"date":"2018-07-12","close":10600.0},{"date":"2018-07-13","close":10450.0},{"date":"2018-07-16","close":10150.0},{"date":"2018-07-17","close":10400.0},{"date":"2018-07-18","close":10050.0},{"date":"2018-07-19","close":9480.0},{"date":"2018-07-20","close":9780.0},{"date":"2018-07-23","close":9610.0},{"date":"2018-07-24","close":9340.0},{"date":"2018-07-25","close":8390.0},{"date":"2018-07-26","close":8610.0},{"date":"2018-07-27","close":9220.0},{"date":"2018-07-30","close":9880.0},{"date":"2018-07-31","close":9210.0},{"date":"2018-08-01","close":9270.0},{"date":"2018-08-02","close":9160.0},{"date":"2018-08-03","close":9160.0},{"date":"2018-08-06","close":9100.0},{"date":"2018-08-07","close":9070.0},{"date":"2018-08-08","close":9180.0},{"date":"2018-08-09","close":9090.0},{"date":"2018-08-10","close":8960.0},{"date":"2018-08-13","close":8700.0},{"date":"2018-08-14","close":8600.0},{"date":"2018-08-16","close":8780.0},{"date":"2018-08-17","close":8840.0},{"date":"2018-08-20","close":8900.0},{"date":"2018-08-21","close":9050.0},{"date":"2018-08-22","close":8860.0},{"date":"2018-08-23","close":8740.0},{"date":"2018-08-24","close":8820.0},{"date":"2018-08-27","close":8920.0},{"date":"2018-08-28","close":9000.0},{"date":"2018-08-29","close":9350.0},{"date":"2018-08-30","close":9300.0},{"date":"2018-08-31","close":9200.0},{"date":"2018-09-03","close":9030.0},{"date":"2018-09-04","close":9030.0},{"date":"2018-09-05","close":9080.0},{"date":"2018-09-06","close":9020.0},{"date":"2018-09-07","close":9030.0},{"date":"2018-09-10","close":9060.0},{"date":"2018-09-11","close":8980.0},{"date":"2018-09-12","close":8950.0},{"date":"2018-09-13","close":8860.0},{"date":"2018-09-14","close":8920.0},{"date":"2018-09-17","close":8820.0},{"date":"2018-09-18","close":8840.0},{"date":"2018-09-19","close":8880.0},{"date":"2018-09-20","close":8700.0},{"date":"2018-09-21","close":8660.0},{"date":"2018-09-27","close":9010.0},{"date":"2018-09-28","close":9410.0},{"date":"2018-10-01","close":9070.0},{"date":"2018-10-02","close":8770.0},{"date":"2018-10-04","close":9090.0},{"date":"2018-10-05","close":9130.0},{"date":"2018-10-08","close":8880.0},{"date":"2018-10-10","close":8420.0},{"date":"2018-10-11","close":7920.0},{"date":"2018-10-12","close":8060.0},{"date":"2018-10-15","close":8170.0},{"date":"2018-10-16","close":8150.0},{"date":"2018-10-17","close":8290.0},{"date":"2018-10-18","close":8340.0},{"date":"2018-10-19","close":8560.0},{"date":"2018-10-22","close":8570.0},{"date":"2018-10-23","close":8460.0},{"date":"2018-10-24","close":8450.0},{"date":"2018-10-25","close":8080.0},{"date":"2018-10-26","close":7980.0},{"date":"2018-10-29","close":7700.0},{"date":"2018-10-30","close":7700.0},{"date":"2018-10-31","close":7680.0},{"date":"2018-11-01","close":7700.0},{"date":"2018-11-02","close":8080.0},{"date":"2018-11-05","close":8280.0},{"date":"2018-11-06","close":8480.0},{"date":"2018-11-07","close":8430.0},{"date":"2018-11-08","close":8550.0},{"date":"2018-11-09","close":8330.0},{"date":"2018-11-12","close":8440.0},{"date":"2018-11-13","close":8330.0},{"date":"2018-11-14","close":8300.0},{"date":"2018-11-15","close":8170.0},{"date":"2018-11-16","close":8120.0},{"date":"2018-11-19","close":8170.0},{"date":"2018-11-20","close":8230.0},{"date":"2018-11-21","close":8470.0},{"date":"2018-11-22","close":8510.0},{"date":"2018-11-23","close":8310.0},{"date":"2018-11-26","close":8360.0},{"date":"2018-11-27","close":8470.0},{"date":"2018-11-28","close":8650.0},{"date":"2018-11-29","close":8590.0},{"date":"2018-11-30","close":8620.0},{"date":"2018-12-03","close":8610.0},{"date":"2018-12-04","close":8600.0},{"date":"2018-12-05","close":8500.0},{"date":"2018-12-06","close":8180.0},{"date":"2018-12-07","close":8170.0},{"date":"2018-12-10","close":8080.0},{"date":"2018-12-11","close":8130.0},{"date":"2018-12-12","close":8140.0},{"date":"2018-12-13","close":8190.0},{"date":"2018-12-14","close":8110.0},{"date":"2018-12-17","close":7780.0},{"date":"2018-12-18","close":7640.0},{"date":"2018-12-19","close":7520.0},{"date":"2018-12-20","close":7700.0},{"date":"2018-12-21","close":7880.0},{"date":"2018-12-24","close":8080.0},{"date":"2018-12-26","close":8110.0},{"date":"2018-12-27","close":8020.0},{"date":"2018-12-28","close":8000.0},{"date":"2019-01-02","close":7810.0},{"date":"2019-01-03","close":7700.0},{"date":"2019-01-04","close":7820.0},{"date":"2019-01-07","close":7890.0},{"date":"2019-01-08","close":7770.0},{"date":"2019-01-09","close":7800.0},{"date":"2019-01-10","close":7790.0},{"date":"2019-01-11","close":7930.0},{"date":"2019-01-14","close":7940.0},{"date":"2019-01-15","close":7990.0},{"date":"2019-01-16","close":8080.0},{"date":"2019-01-17","close":8100.0},{"date":"2019-01-18","close":8300.0},{"date":"2019-01-21","close":8170.0},{"date":"2019-01-22","close":8150.0},{"date":"2019-01-23","close":8070.0},{"date":"2019-01-24","close":8190.0},{"date":"2019-01-25","close":8370.0},{"date":"2019-01-28","close":8490.0},{"date":"2019-01-29","close":8480.0},{"date":"2019-01-30","close":8410.0},{"date":"2019-01-31","close":8350.0},{"date":"2019-02-01","close":8570.0},{"date":"2019-02-07","close":8830.0},{"date":"2019-02-08","close":8820.0},{"date":"2019-02-11","close":8720.0},{"date":"2019-02-12","close":8700.0},{"date":"2019-02-13","close":8740.0},{"date":"2019-02-14","close":8850.0},{"date":"2019-02-15","close":9200.0},{"date":"2019-02-18","close":9200.0},{"date":"2019-02-19","close":9260.0},{"date":"2019-02-20","close":9340.0},{"date":"2019-02-21","close":9330.0},{"date":"2019-02-22","close":9280.0},{"date":"2019-02-25","close":9390.0},{"date":"2019-02-26","close":9420.0},{"date":"2019-02-27","close":9660.0},{"date":"2019-02-28","close":9660.0},{"date":"2019-03-04","close":9720.0},{"date":"2019-03-05","close":9480.0},{"date":"2019-03-06","close":9570.0},{"date":"2019-03-07","close":9670.0},{"date":"2019-03-08","close":9660.0},{"date":"2019-03-11","close":9150.0},{"date":"2019-03-12","close":9200.0},{"date":"2019-03-13","close":8790.0},{"date":"2019-03-14","close":8960.0},{"date":"2019-03-15","close":9250.0},{"date":"2019-03-18","close":9110.0},{"date":"2019-03-19","close":9040.0},{"date":"2019-03-20","close":9110.0},{"date":"2019-03-21","close":9110.0},{"date":"2019-03-22","close":9000.0},{"date":"2019-03-25","close":9470.0},{"date":"2019-03-26","close":9180.0},{"date":"2019-03-27","close":9140.0},{"date":"2019-03-28","close":8930.0},{"date":"2019-03-29","close":8870.0},{"date":"2019-04-01","close":8680.0},{"date":"2019-04-02","close":8700.0},{"date":"2019-04-03","close":8770.0},{"date":"2019-04-04","close":8930.0},{"date":"2019-04-05","close":9050.0},{"date":"2019-04-08","close":9470.0},{"date":"2019-04-09","close":9460.0},{"date":"2019-04-10","close":9380.0},{"date":"2019-04-11","close":9500.0},{"date":"2019-04-12","close":9840.0},{"date":"2019-04-15","close":9810.0},{"date":"2019-04-16","close":9520.0},{"date":"2019-04-17","close":9330.0},{"date":"2019-04-18","close":9160.0},{"date":"2019-04-19","close":9110.0},{"date":"2019-04-22","close":9030.0},{"date":"2019-04-23","close":9150.0},{"date":"2019-04-24","close":9310.0},{"date":"2019-04-25","close":9400.0},{"date":"2019-04-26","close":9220.0},{"date":"2019-04-29","close":9300.0},{"date":"2019-04-30","close":9340.0},{"date":"2019-05-02","close":9200.0},{"date":"2019-05-03","close":9000.0},{"date":"2019-05-07","close":9000.0},{"date":"2019-05-08","close":9040.0},{"date":"2019-05-09","close":8520.0},{"date":"2019-05-10","close":8500.0},{"date":"2019-05-13","close":8460.0},{"date":"2019-05-14","close":8390.0},{"date":"2019-05-15","close":8700.0},{"date":"2019-05-16","close":8710.0},{"date":"2019-05-17","close":8710.0},{"date":"2019-05-20","close":8350.0},{"date":"2019-05-21","close":8510.0},{"date":"2019-05-22","close":8590.0},{"date":"2019-05-23","close":8660.0},{"date":"2019-05-24","close":8750.0},{"date":"2019-05-27","close":8550.0},{"date":"2019-05-28","close":8520.0},{"date":"2019-05-29","close":8230.0},{"date":"2019-05-30","close":8500.0},{"date":"2019-05-31","close":8510.0},{"date":"2019-06-03","close":8310.0},{"date":"2019-06-04","close":8330.0},{"date":"2019-06-05","close":8340.0},{"date":"2019-06-07","close":8230.0},{"date":"2019-06-10","close":8210.0},{"date":"2019-06-11","close":8230.0},{"date":"2019-06-12","close":8210.0},{"date":"2019-06-13","close":8130.0},{"date":"2019-06-14","close":8120.0},{"date":"2019-06-17","close":8040.0},{"date":"2019-06-18","close":8100.0},{"date":"2019-06-19","close":8130.0},{"date":"2019-06-20","close":8070.0},{"date":"2019-06-21","close":8120.0},{"date":"2019-06-24","close":8270.0},{"date":"2019-06-25","close":8250.0},{"date":"2019-06-26","close":8210.0},{"date":"2019-06-27","close":8210.0},{"date":"2019-06-28","close":8140.0},{"date":"2019-07-01","close":8140.0},{"date":"2019-07-02","close":8020.0},{"date":"2019-07-03","close":8060.0},{"date":"2019-07-04","close":7950.0},{"date":"2019-07-05","close":7950.0},{"date":"2019-07-08","close":7550.0},{"date":"2019-07-09","close":7300.0},{"date":"2019-07-10","close":7280.0},{"date":"2019-07-11","close":7540.0},{"date":"2019-07-12","close":7720.0},{"date":"2019-07-15","close":7640.0},{"date":"2019-07-16","close":7610.0},{"date":"2019-07-17","close":7570.0},{"date":"2019-07-18","close":7510.0},{"date":"2019-07-19","close":7500.0},{"date":"2019-07-22","close":7390.0},{"date":"2019-07-23","close":7320.0},{"date":"2019-07-24","close":7240.0},{"date":"2019-07-25","close":6980.0},{"date":"2019-07-26","close":7100.0},{"date":"2019-07-29","close":6800.0},{"date":"2019-07-30","close":6920.0},{"date":"2019-07-31","close":7010.0},{"date":"2019-08-01","close":6990.0},{"date":"2019-08-02","close":7000.0},{"date":"2019-08-05","close":6730.0},{"date":"2019-08-06","close":6600.0},{"date":"2019-08-07","close":6500.0},{"date":"2019-08-08","close":6640.0},{"date":"2019-08-09","close":6700.0},{"date":"2019-08-12","close":6780.0},{"date":"2019-08-13","close":6770.0},{"date":"2019-08-14","close":6930.0},{"date":"2019-08-16","close":6820.0},{"date":"2019-08-19","close":6940.0},{"date":"2019-08-20","close":7100.0},{"date":"2019-08-21","close":7100.0},{"date":"2019-08-22","close":7110.0},{"date":"2019-08-23","close":7290.0},{"date":"2019-08-26","close":6840.0},{"date":"2019-08-27","close":6790.0},{"date":"2019-08-28","close":6960.0},{"date":"2019-08-29","close":6830.0},{"date":"2019-08-30","close":6810.0},{"date":"2019-09-02","close":6930.0},{"date":"2019-09-03","close":7120.0},{"date":"2019-09-04","close":7240.0},{"date":"2019-09-05","close":7270.0},{"date":"2019-09-06","close":7190.0},{"date":"2019-09-09","close":7140.0},{"date":"2019-09-10","close":7370.0},{"date":"2019-09-11","close":7500.0},{"date":"2019-09-16","close":7520.0},{"date":"2019-09-17","close":7400.0},{"date":"2019-09-18","close":7600.0},{"date":"2019-09-19","close":7540.0},{"date":"2019-09-20","close":7480.0},{"date":"2019-09-23","close":7390.0},{"date":"2019-09-24","close":7450.0},{"date":"2019-09-25","close":7200.0},{"date":"2019-09-26","close":7210.0},{"date":"2019-09-27","close":7230.0},{"date":"2019-09-30","close":7200.0},{"date":"2019-10-01","close":7250.0},{"date":"2019-10-02","close":7190.0},{"date":"2019-10-04","close":7190.0},{"date":"2019-10-07","close":6960.0},{"date":"2019-10-08","close":7000.0},{"date":"2019-10-10","close":7070.0},{"date":"2019-10-11","close":7030.0},{"date":"2019-10-14","close":6970.0},{"date":"2019-10-15","close":7020.0},{"date":"2019-10-16","close":7240.0},{"date":"2019-10-17","close":7170.0},{"date":"2019-10-18","close":7230.0},{"date":"2019-10-21","close":7160.0},{"date":"2019-10-22","close":7000.0},{"date":"2019-10-23","close":6870.0},{"date":"2019-10-24","close":6880.0},{"date":"2019-10-25","close":6900.0},{"date":"2019-10-28","close":6890.0},{"date":"2019-10-29","close":6850.0},{"date":"2019-10-30","close":6920.0},{"date":"2019-10-31","close":6960.0},{"date":"2019-11-01","close":7000.0},{"date":"2019-11-04","close":7010.0},{"date":"2019-11-05","close":7040.0},{"date":"2019-11-06","close":7100.0},{"date":"2019-11-07","close":7120.0},{"date":"2019-11-08","close":7130.0},{"date":"2019-11-11","close":6990.0},{"date":"2019-11-12","close":7170.0},{"date":"2019-11-13","close":6890.0},{"date":"2019-11-14","close":7010.0},{"date":"2019-11-15","close":7090.0},{"date":"2019-11-18","close":7030.0},{"date":"2019-11-19","close":7070.0},{"date":"2019-11-20","close":7360.0},{"date":"2019-11-21","close":7350.0},{"date":"2019-11-22","close":7310.0},{"date":"2019-11-25","close":7200.0},{"date":"2019-11-26","close":7120.0},{"date":"2019-11-27","close":7190.0},{"date":"2019-11-28","close":7330.0},{"date":"2019-11-29","close":7370.0},{"date":"2019-12-02","close":7300.0},{"date":"2019-12-03","close":7300.0},{"date":"2019-12-04","close":7400.0},{"date":"2019-12-05","close":7290.0},{"date":"2019-12-06","close":7400.0},{"date":"2019-12-09","close":7560.0},{"date":"2019-12-10","close":7520.0},{"date":"2019-12-11","close":7420.0},{"date":"2019-12-12","close":7280.0},{"date":"2019-12-13","close":7410.0},{"date":"2019-12-16","close":7430.0},{"date":"2019-12-17","close":7270.0},{"date":"2019-12-18","close":7130.0},{"date":"2019-12-19","close":7140.0},{"date":"2019-12-20","close":7110.0},{"date":"2019-12-23","close":7110.0},{"date":"2019-12-24","close":7140.0},{"date":"2019-12-26","close":7160.0},{"date":"2019-12-27","close":7220.0},{"date":"2019-12-30","close":7270.0},{"date":"2020-01-02","close":7340.0},{"date":"2020-01-03","close":7350.0},{"date":"2020-01-06","close":7380.0},{"date":"2020-01-07","close":7310.0},{"date":"2020-01-08","close":8540.0},{"date":"2020-01-09","close":7230.0},{"date":"2020-01-10","close":7160.0},{"date":"2020-01-13","close":7050.0},{"date":"2020-01-14","close":7040.0},{"date":"2020-01-15","close":6990.0},{"date":"2020-01-16","close":6980.0},{"date":"2020-01-17","close":7040.0},{"date":"2020-01-20","close":6990.0},{"date":"2020-01-21","close":6980.0},{"date":"2020-01-22","close":6950.0},{"date":"2020-01-23","close":6950.0},{"date":"2020-01-28","close":6670.0},{"date":"2020-01-29","close":6710.0},{"date":"2020-01-30","close":6610.0},{"date":"2020-01-31","close":6440.0},{"date":"2020-02-03","close":6360.0},{"date":"2020-02-04","close":6460.0},{"date":"2020-02-05","close":6450.0},{"date":"2020-02-06","close":6570.0},{"date":"2020-02-07","close":6560.0},{"date":"2020-02-10","close":6530.0},{"date":"2020-02-11","close":6550.0},{"date":"2020-02-12","close":6490.0},{"date":"2020-02-13","close":6470.0},{"date":"2020-02-14","close":6490.0},{"date":"2020-02-17","close":6490.0},{"date":"2020-02-18","close":6510.0},{"date":"2020-02-19","close":6400.0},{"date":"2020-02-20","close":6370.0},{"date":"2020-02-21","close":6290.0},{"date":"2020-02-24","close":6000.0},{"date":"2020-02-25","close":5990.0},{"date":"2020-02-26","close":5930.0},{"date":"2020-02-27","close":5870.0},{"date":"2020-02-28","close":5570.0},{"date":"2020-03-02","close":5750.0},{"date":"2020-03-03","close":5720.0},{"date":"2020-03-04","close":5770.0},{"date":"2020-03-05","close":6000.0},{"date":"2020-03-06","close":5910.0},{"date":"2020-03-09","close":5530.0},{"date":"2020-03-10","close":5470.0},{"date":"2020-03-11","close":5370.0},{"date":"2020-03-12","close":5050.0},{"date":"2020-03-13","close":4115.0},{"date":"2020-03-16","close":4090.0},{"date":"2020-03-17","close":3945.0},{"date":"2020-03-18","close":4080.0},{"date":"2020-03-19","close":3800.0},{"date":"2020-03-20","close":4050.0},{"date":"2020-03-23","close":3800.0},{"date":"2020-03-24","close":4125.0},{"date":"2020-03-25","close":4430.0},{"date":"2020-03-26","close":4460.0},{"date":"2020-03-27","close":4455.0},{"date":"2020-03-30","close":4495.0},{"date":"2020-03-31","close":4645.0},{"date":"2020-04-01","close":4600.0},{"date":"2020-04-02","close":4515.0},{"date":"2020-04-03","close":4440.0},{"date":"2020-04-06","close":4580.0},{"date":"2020-04-07","close":4900.0},{"date":"2020-04-08","close":5080.0},{"date":"2020-04-09","close":5170.0},{"date":"2020-04-10","close":5090.0},{"date":"2020-04-13","close":5070.0},{"date":"2020-04-14","close":5150.0},{"date":"2020-04-16","close":5160.0},{"date":"2020-04-17","close":5330.0},{"date":"2020-04-20","close":5350.0},{"date":"2020-04-21","close":5710.0},{"date":"2020-04-22","close":5440.0},{"date":"2020-04-23","close":5480.0},{"date":"2020-04-24","close":6220.0},{"date":"2020-04-27","close":6450.0},{"date":"2020-04-28","close":7240.0},{"date":"2020-04-29","close":6660.0},{"date":"2020-05-04","close":5790.0},{"date":"2020-05-06","close":5700.0},{"date":"2020-05-07","close":5720.0},{"date":"2020-05-08","close":5790.0},{"date":"2020-05-11","close":5710.0},{"date":"2020-05-12","close":5700.0},{"date":"2020-05-13","close":5680.0},{"date":"2020-05-14","close":5510.0},{"date":"2020-05-15","close":5680.0},{"date":"2020-05-18","close":5560.0},{"date":"2020-05-19","close":5630.0},{"date":"2020-05-20","close":5770.0},{"date":"2020-05-21","close":5780.0},{"date":"2020-05-22","close":5850.0},{"date":"2020-05-25","close":5770.0},{"date":"2020-05-26","close":5820.0},{"date":"2020-05-27","close":5830.0},{"date":"2020-05-28","close":5940.0},{"date":"2020-05-29","close":6000.0},{"date":"2020-06-01","close":5880.0},{"date":"2020-06-02","close":5910.0},{"date":"2020-06-03","close":5850.0},{"date":"2020-06-04","close":6470.0},{"date":"2020-06-05","close":6190.0},{"date":"2020-06-08","close":6300.0},{"date":"2020-06-09","close":6570.0},{"date":"2020-06-10","close":6570.0},{"date":"2020-06-11","close":6440.0},{"date":"2020-06-12","close":6030.0},{"date":"2020-06-15","close":7500.0},{"date":"2020-06-16","close":7000.0},{"date":"2020-06-17","close":9100.0},{"date":"2020-06-18","close":11800.0},{"date":"2020-06-19","close":9710.0},{"date":"2020-06-22","close":8550.0},{"date":"2020-06-23","close":8180.0},{"date":"2020-06-24","close":6200.0},{"date":"2020-06-25","close":6250.0},{"date":"2020-06-26","close":6540.0},{"date":"2020-06-29","close":6540.0},{"date":"2020-06-30","close":6590.0},{"date":"2020-07-01","close":6930.0},{"date":"2020-07-02","close":7010.0},{"date":"2020-07-03","close":7220.0},{"date":"2020-07-06","close":7080.0},{"date":"2020-07-07","close":7130.0},{"date":"2020-07-08","close":6860.0},{"date":"2020-07-09","close":6970.0},{"date":"2020-07-10","close":6630.0},{"date":"2020-07-13","close":6720.0},{"date":"2020-07-14","close":6870.0},{"date":"2020-07-15","close":6890.0},{"date":"2020-07-16","close":6910.0},{"date":"2020-07-17","close":7050.0},{"date":"2020-07-20","close":7000.0},{"date":"2020-07-21","close":7030.0},{"date":"2020-07-22","close":7030.0},{"date":"2020-07-23","close":6950.0},{"date":"2020-07-24","close":6950.0},{"date":"2020-07-27","close":6990.0},{"date":"2020-07-28","close":6950.0},{"date":"2020-07-29","close":7000.0},{"date":"2020-07-30","close":7000.0},{"date":"2020-07-31","close":6940.0},{"date":"2020-08-03","close":6830.0},{"date":"2020-08-04","close":6870.0},{"date":"2020-08-05","close":6850.0},{"date":"2020-08-06","close":6780.0},{"date":"2020-08-07","close":6720.0},{"date":"2020-08-10","close":6620.0},{"date":"2020-08-11","close":6740.0},{"date":"2020-08-12","close":6700.0},{"date":"2020-08-13","close":6830.0},{"date":"2020-08-14","close":6840.0},{"date":"2020-08-18","close":6300.0},{"date":"2020-08-19","close":6480.0},{"date":"2020-08-20","close":5890.0},{"date":"2020-08-21","close":6180.0},{"date":"2020-08-24","close":6060.0},{"date":"2020-08-25","close":6070.0},{"date":"2020-08-26","close":6040.0},{"date":"2020-08-27","close":5900.0},{"date":"2020-08-28","close":5980.0},{"date":"2020-08-31","close":6100.0},{"date":"2020-09-01","close":6090.0},{"date":"2020-09-02","close":6280.0},{"date":"2020-09-03","close":6250.0},{"date":"2020-09-04","close":6230.0},{"date":"2020-09-07","close":6490.0},{"date":"2020-09-08","close":6480.0},{"date":"2020-09-09","close":6410.0},{"date":"2020-09-10","close":6420.0},{"date":"2020-09-11","close":6330.0},{"date":"2020-09-14","close":6410.0},{"date":"2020-09-15","close":6380.0},{"date":"2020-09-16","close":6480.0},{"date":"2020-09-17","close":6350.0},{"date":"2020-09-18","close":6300.0},{"date":"2020-09-21","close":6260.0},{"date":"2020-09-22","close":6000.0},{"date":"2020-09-23","close":5990.0},{"date":"2020-09-24","close":6400.0},{"date":"2020-09-25","close":5770.0},{"date":"2020-09-28","close":5780.0},{"date":"2020-09-29","close":5750.0},{"date":"2020-10-05","close":5800.0},{"date":"2020-10-06","close":5950.0},{"date":"2020-10-07","close":6120.0},{"date":"2020-10-08","close":6110.0},{"date":"2020-10-12","close":5960.0},{"date":"2020-10-13","close":6000.0},{"date":"2020-10-14","close":5910.0},{"date":"2020-10-15","close":5830.0},{"date":"2020-10-16","close":5780.0},{"date":"2020-10-19","close":5760.0},{"date":"2020-10-20","close":5680.0},{"date":"2020-10-21","close":5720.0},{"date":"2020-10-22","close":5720.0},{"date":"2020-10-23","close":5730.0},{"date":"2020-10-26","close":5590.0},{"date":"2020-10-27","close":5560.0},{"date":"2020-10-28","close":5650.0},{"date":"2020-10-29","close":5620.0},{"date":"2020-10-30","close":5510.0},{"date":"2020-11-02","close":5670.0},{"date":"2020-11-03","close":5740.0},{"date":"2020-11-04","close":5650.0},{"date":"2020-11-05","close":5840.0},{"date":"2020-11-06","close":5790.0},{"date":"2020-11-09","close":5850.0},{"date":"2020-11-10","close":5870.0},{"date":"2020-11-11","close":5920.0},{"date":"2020-11-12","close":5960.0},{"date":"2020-11-13","close":5980.0},{"date":"2020-11-16","close":6010.0},{"date":"2020-11-17","close":5980.0},{"date":"2020-11-18","close":5990.0},{"date":"2020-11-19","close":5930.0},{"date":"2020-11-20","close":6030.0},{"date":"2020-11-23","close":5940.0},{"date":"2020-11-24","close":6040.0},{"date":"2020-11-25","close":6020.0},{"date":"2020-11-26","close":6010.0},{"date":"2020-11-27","close":6040.0},{"date":"2020-11-30","close":6010.0},{"date":"2020-12-01","close":6030.0},{"date":"2020-12-02","close":6000.0},{"date":"2020-12-03","close":6030.0},{"date":"2020-12-04","close":6030.0},{"date":"2020-12-07","close":5910.0},{"date":"2020-12-08","close":5730.0},{"date":"2020-12-09","close":5850.0},{"date":"2020-12-10","close":5830.0},{"date":"2020-12-11","close":5880.0},{"date":"2020-12-14","close":5810.0},{"date":"2020-12-15","close":5840.0},{"date":"2020-12-16","close":5860.0},{"date":"2020-12-17","close":5850.0},{"date":"2020-12-18","close":5850.0},{"date":"2020-12-21","close":5810.0},{"date":"2020-12-22","close":5720.0},{"date":"2020-12-23","close":5630.0},{"date":"2020-12-24","close":5620.0},{"date":"2020-12-28","close":5620.0},{"date":"2020-12-29","close":5670.0},{"date":"2020-12-30","close":5700.0},{"date":"2021-01-04","close":5820.0},{"date":"2021-01-05","close":5920.0},{"date":"2021-01-06","close":6030.0},{"date":"2021-01-07","close":5940.0},{"date":"2021-01-08","close":5980.0},{"date":"2021-01-11","close":6020.0},{"date":"2021-01-12","close":5980.0},{"date":"2021-01-13","close":6060.0},{"date":"2021-01-14","close":5990.0},{"date":"2021-01-15","close":5990.0},{"date":"2021-01-18","close":6090.0},{"date":"2021-01-19","close":6040.0},{"date":"2021-01-20","close":6190.0},{"date":"2021-01-21","close":6760.0},{"date":"2021-01-22","close":6910.0},{"date":"2021-01-25","close":7010.0},{"date":"2021-01-26","close":6960.0},{"date":"2021-01-27","close":6800.0},{"date":"2021-01-28","close":6370.0},{"date":"2021-01-29","close":6090.0},{"date":"2021-02-01","close":6200.0},{"date":"2021-02-02","close":6690.0},{"date":"2021-02-03","close":6690.0},{"date":"2021-02-04","close":6930.0},{"date":"2021-02-05","close":6690.0},{"date":"2021-02-08","close":6640.0},{"date":"2021-02-09","close":6720.0},{"date":"2021-02-10","close":6610.0},{"date":"2021-02-15","close":6730.0},{"date":"2021-02-16","close":6760.0},{"date":"2021-02-17","close":6810.0},{"date":"2021-02-18","close":7000.0},{"date":"2021-02-19","close":6810.0},{"date":"2021-02-22","close":6750.0},{"date":"2021-02-23","close":6590.0},{"date":"2021-02-24","close":6230.0},{"date":"2021-02-25","close":6360.0},{"date":"2021-02-26","close":6180.0},{"date":"2021-03-02","close":6370.0},{"date":"2021-03-03","close":6620.0},{"date":"2021-03-04","close":6530.0},{"date":"2021-03-05","close":6470.0},{"date":"2021-03-08","close":6340.0},{"date":"2021-03-09","close":6330.0},{"date":"2021-03-10","close":6300.0},{"date":"2021-03-11","close":6420.0},{"date":"2021-03-12","close":6500.0},{"date":"2021-03-15","close":6450.0},{"date":"2021-03-16","close":6570.0},{"date":"2021-03-17","close":6630.0},{"date":"2021-03-18","close":6640.0},{"date":"2021-03-19","close":6680.0},{"date":"2021-03-22","close":6530.0},{"date":"2021-03-23","close":6570.0},{"date":"2021-03-24","close":6630.0},{"date":"2021-03-25","close":6920.0},{"date":"2021-03-26","close":8280.0},{"date":"2021-03-29","close":8730.0},{"date":"2021-03-30","close":8910.0},{"date":"2021-03-31","close":8610.0},{"date":"2021-04-01","close":8610.0},{"date":"2021-04-02","close":8880.0},{"date":"2021-04-05","close":9130.0},{"date":"2021-04-06","close":8670.0},{"date":"2021-04-07","close":8890.0},{"date":"2021-04-08","close":8460.0},{"date":"2021-04-09","close":8590.0},{"date":"2021-04-12","close":9060.0},{"date":"2021-04-13","close":8940.0},{"date":"2021-04-14","close":8920.0},{"date":"2021-04-15","close":8490.0},{"date":"2021-04-16","close":8600.0},{"date":"2021-04-19","close":8680.0},{"date":"2021-04-20","close":8900.0},{"date":"2021-04-21","close":9040.0},{"date":"2021-04-22","close":8840.0},{"date":"2021-04-23","close":8580.0},{"date":"2021-04-26","close":8550.0},{"date":"2021-04-27","close":8700.0},{"date":"2021-04-28","close":8170.0},{"date":"2021-04-29","close":8160.0},{"date":"2021-04-30","close":8420.0},{"date":"2021-05-03","close":8700.0},{"date":"2021-05-04","close":8490.0},{"date":"2021-05-06","close":8540.0},{"date":"2021-05-07","close":8520.0},{"date":"2021-05-10","close":8550.0},{"date":"2021-05-11","close":8290.0},{"date":"2021-05-12","close":8110.0},{"date":"2021-05-13","close":8060.0},{"date":"2021-05-14","close":8060.0},{"date":"2021-05-17","close":8160.0},{"date":"2021-05-18","close":8110.0},{"date":"2021-05-20","close":7980.0},{"date":"2021-05-21","close":7970.0},{"date":"2021-05-24","close":8060.0},{"date":"2021-05-25","close":8910.0},{"date":"2021-05-26","close":8520.0},{"date":"2021-05-27","close":8300.0},{"date":"2021-05-28","close":8680.0},{"date":"2021-05-31","close":8700.0},{"date":"2021-06-01","close":8590.0},{"date":"2021-06-02","close":8500.0},{"date":"2021-06-03","close":8540.0},{"date":"2021-06-04","close":8550.0},{"date":"2021-06-07","close":8480.0},{"date":"2021-06-08","close":8690.0},{"date":"2021-06-09","close":8740.0},{"date":"2021-06-10","close":8910.0},{"date":"2021-06-11","close":8680.0},{"date":"2021-06-14","close":8660.0},{"date":"2021-06-15","close":8560.0},{"date":"2021-06-16","close":8770.0},{"date":"2021-06-17","close":8700.0},{"date":"2021-06-18","close":8890.0},{"date":"2021-06-21","close":8670.0},{"date":"2021-06-22","close":8600.0},{"date":"2021-06-23","close":8260.0},{"date":"2021-06-24","close":8140.0},{"date":"2021-06-25","close":8180.0},{"date":"2021-06-28","close":8490.0},{"date":"2021-06-29","close":8390.0},{"date":"2021-06-30","close":8300.0},{"date":"2021-07-01","close":8210.0},{"date":"2021-07-02","close":8290.0},{"date":"2021-07-05","close":8450.0},{"date":"2021-07-06","close":8480.0},{"date":"2021-07-07","close":8530.0},{"date":"2021-07-08","close":8260.0},{"date":"2021-07-09","close":8040.0},{"date":"2021-07-12","close":8130.0},{"date":"2021-07-13","close":8060.0},{"date":"2021-07-14","close":8010.0},{"date":"2021-07-15","close":8090.0},{"date":"2021-07-16","close":7960.0},{"date":"2021-07-19","close":7870.0},{"date":"2021-07-20","close":7740.0},{"date":"2021-07-21","close":7600.0},{"date":"2021-07-22","close":7680.0},{"date":"2021-07-23","close":7670.0},{"date":"2021-07-26","close":7610.0},{"date":"2021-07-27","close":7590.0},{"date":"2021-07-28","close":7340.0},{"date":"2021-07-29","close":7400.0},{"date":"2021-07-30","close":7440.0},{"date":"2021-08-02","close":7520.0},{"date":"2021-08-03","close":7480.0},{"date":"2021-08-04","close":7550.0},{"date":"2021-08-05","close":7620.0},{"date":"2021-08-06","close":7510.0},{"date":"2021-08-09","close":7570.0},{"date":"2021-08-10","close":7730.0},{"date":"2021-08-11","close":8010.0},{"date":"2021-08-12","close":8090.0},{"date":"2021-08-13","close":8150.0},{"date":"2021-08-17","close":7860.0},{"date":"2021-08-18","close":7780.0},{"date":"2021-08-19","close":7650.0},{"date":"2021-08-20","close":7640.0},{"date":"2021-08-23","close":7790.0},{"date":"2021-08-24","close":7880.0},{"date":"2021-08-25","close":7950.0},{"date":"2021-08-26","close":7800.0},{"date":"2021-08-27","close":8030.0},{"date":"2021-08-30","close":8190.0},{"date":"2021-08-31","close":8000.0},{"date":"2021-09-01","close":8050.0},{"date":"2021-09-02","close":8050.0},{"date":"2021-09-03","close":8180.0},{"date":"2021-09-06","close":8350.0},{"date":"2021-09-07","close":8380.0},{"date":"2021-09-08","close":8470.0},{"date":"2021-09-09","close":8490.0},{"date":"2021-09-10","close":8490.0},{"date":"2021-09-13","close":8850.0},{"date":"2021-09-14","close":8500.0},{"date":"2021-09-15","close":8400.0},{"date":"2021-09-16","close":8440.0},{"date":"2021-09-17","close":8490.0},{"date":"2021-09-23","close":8210.0},{"date":"2021-09-24","close":7930.0},{"date":"2021-09-27","close":8020.0},{"date":"2021-09-28","close":7920.0},{"date":"2021-09-29","close":7650.0},{"date":"2021-09-30","close":7630.0},{"date":"2021-10-01","close":7350.0},{"date":"2021-10-05","close":6870.0},{"date":"2021-10-06","close":6580.0},{"date":"2021-10-07","close":7100.0},{"date":"2021-10-08","close":7260.0},{"date":"2021-10-12","close":7120.0},{"date":"2021-10-13","close":7160.0},{"date":"2021-10-14","close":7310.0},{"date":"2021-10-15","close":7650.0},{"date":"2021-10-18","close":7650.0},{"date":"2021-10-19","close":7720.0},{"date":"2021-10-20","close":7570.0},{"date":"2021-10-21","close":7470.0},{"date":"2021-10-22","close":7420.0},{"date":"2021-10-25","close":7500.0},{"date":"2021-10-26","close":7450.0},{"date":"2021-10-27","close":7320.0},{"date":"2021-10-28","close":7160.0},{"date":"2021-10-29","close":7100.0},{"date":"2021-11-01","close":7110.0},{"date":"2021-11-02","close":7360.0},{"date":"2021-11-03","close":7300.0},{"date":"2021-11-04","close":7190.0},{"date":"2021-11-05","close":7130.0},{"date":"2021-11-08","close":7060.0},{"date":"2021-11-09","close":7100.0},{"date":"2021-11-10","close":6870.0},{"date":"2021-11-11","close":6720.0},{"date":"2021-11-12","close":7000.0},{"date":"2021-11-15","close":7100.0},{"date":"2021-11-16","close":7100.0},{"date":"2021-11-17","close":7100.0},{"date":"2021-11-18","close":7050.0},{"date":"2021-11-19","close":7080.0},{"date":"2021-11-22","close":7220.0},{"date":"2021-11-23","close":7360.0},{"date":"2021-11-24","close":7270.0},{"date":"2021-11-25","close":7230.0},{"date":"2021-11-26","close":7060.0},{"date":"2021-11-29","close":6930.0},{"date":"2021-11-30","close":6700.0},{"date":"2021-12-01","close":6940.0},{"date":"2021-12-02","close":6940.0},{"date":"2021-12-03","close":6990.0},{"date":"2021-12-06","close":7150.0},{"date":"2021-12-07","close":7160.0},{"date":"2021-12-08","close":7000.0},{"date":"2021-12-09","close":7190.0},{"date":"2021-12-10","close":7140.0},{"date":"2021-12-13","close":7280.0},{"date":"2021-12-14","close":7210.0},{"date":"2021-12-15","close":7220.0},{"date":"2021-12-16","close":7360.0},{"date":"2021-12-17","close":7330.0},{"date":"2021-12-20","close":7290.0},{"date":"2021-12-21","close":7180.0},{"date":"2021-12-22","close":7430.0},{"date":"2021-12-23","close":7990.0},{"date":"2021-12-24","close":8140.0},{"date":"2021-12-27","close":9650.0},{"date":"2021-12-28","close":8940.0},{"date":"2021-12-29","close":8830.0},{"date":"2021-12-30","close":8590.0},{"date":"2022-01-03","close":8690.0},{"date":"2022-01-04","close":8840.0},{"date":"2022-01-05","close":8490.0},{"date":"2022-01-06","close":8150.0},{"date":"2022-01-07","close":8510.0},{"date":"2022-01-10","close":8530.0},{"date":"2022-01-11","close":8280.0},{"date":"2022-01-12","close":8540.0},{"date":"2022-01-13","close":8740.0},{"date":"2022-01-14","close":8740.0},{"date":"2022-01-17","close":8440.0},{"date":"2022-01-18","close":8540.0},{"date":"2022-01-19","close":8230.0},{"date":"2022-01-20","close":8550.0},{"date":"2022-01-21","close":8950.0},{"date":"2022-01-24","close":8630.0},{"date":"2022-01-25","close":8210.0},{"date":"2022-01-26","close":7710.0},{"date":"2022-01-27","close":7170.0},{"date":"2022-01-28","close":7350.0},{"date":"2022-02-03","close":7600.0},{"date":"2022-02-04","close":7810.0},{"date":"2022-02-07","close":7900.0},{"date":"2022-02-08","close":7900.0},{"date":"2022-02-09","close":7900.0},{"date":"2022-02-10","close":7870.0},{"date":"2022-02-11","close":7970.0},{"date":"2022-02-14","close":7820.0},{"date":"2022-02-15","close":7550.0},{"date":"2022-02-16","close":7750.0},{"date":"2022-02-17","close":8130.0},{"date":"2022-02-18","close":8000.0},{"date":"2022-02-21","close":8010.0},{"date":"2022-02-22","close":8010.0},{"date":"2022-02-23","close":7790.0},{"date":"2022-02-24","close":8460.0},{"date":"2022-02-25","close":7920.0},{"date":"2022-02-28","close":7920.0},{"date":"2022-03-02","close":8160.0},{"date":"2022-03-03","close":8280.0},{"date":"2022-03-04","close":8280.0},{"date":"2022-03-07","close":8000.0},{"date":"2022-03-08","close":7780.0},{"date":"2022-03-10","close":7780.0},{"date":"2022-03-11","close":8150.0},{"date":"2022-03-14","close":8380.0},{"date":"2022-03-15","close":8380.0},{"date":"2022-03-16","close":8380.0},{"date":"2022-03-17","close":8380.0},{"date":"2022-03-18","close":8410.0},{"date":"2022-03-21","close":8410.0},{"date":"2022-03-22","close":8660.0},{"date":"2022-03-23","close":8740.0},{"date":"2022-03-24","close":9090.0},{"date":"2022-03-25","close":8720.0},{"date":"2022-03-28","close":8690.0},{"date":"2022-03-29","close":8430.0},{"date":"2022-03-30","close":8500.0},{"date":"2022-03-31","close":8500.0},{"date":"2022-04-01","close":8760.0},{"date":"2022-04-04","close":8860.0},{"date":"2022-04-05","close":8700.0},{"date":"2022-04-06","close":8860.0},{"date":"2022-04-07","close":9140.0},{"date":"2022-04-08","close":9830.0},{"date":"2022-04-11","close":9780.0},{"date":"2022-04-12","close":9060.0},{"date":"2022-04-13","close":8890.0},{"date":"2022-04-14","close":9020.0},{"date":"2022-04-15","close":8990.0},{"date":"2022-04-18","close":9280.0},{"date":"2022-04-19","close":9270.0},{"date":"2022-04-20","close":9060.0},{"date":"2022-04-21","close":9320.0},{"date":"2022-04-22","close":9100.0},{"date":"2022-04-25","close":8590.0},{"date":"2022-04-26","close":8900.0},{"date":"2022-04-27","close":9250.0},{"date":"2022-04-28","close":9210.0},{"date":"2022-04-29","close":9030.0},{"date":"2022-05-02","close":9500.0},{"date":"2022-05-03","close":9560.0},{"date":"2022-05-04","close":10350.0},{"date":"2022-05-06","close":10600.0},{"date":"2022-05-09","close":10800.0},{"date":"2022-05-10","close":10550.0},{"date":"2022-05-11","close":10400.0},{"date":"2022-05-12","close":9900.0},{"date":"2022-05-13","close":9880.0},{"date":"2022-05-16","close":9140.0},{"date":"2022-05-17","close":8970.0},{"date":"2022-05-18","close":9040.0},{"date":"2022-05-19","close":8700.0},{"date":"2022-05-20","close":8790.0},{"date":"2022-05-23","close":9210.0},{"date":"2022-05-24","close":9110.0},{"date":"2022-05-25","close":9440.0},{"date":"2022-05-26","close":9300.0},{"date":"2022-05-27","close":9340.0},{"date":"2022-05-30","close":9310.0},{"date":"2022-05-31","close":9160.0},{"date":"2022-06-02","close":9150.0},{"date":"2022-06-03","close":9390.0},{"date":"2022-06-07","close":9820.0},{"date":"2022-06-08","close":10050.0},{"date":"2022-06-09","close":9660.0},{"date":"2022-06-10","close":9520.0},{"date":"2022-06-13","close":8890.0},{"date":"2022-06-14","close":8330.0},{"date":"2022-06-15","close":7620.0},{"date":"2022-06-16","close":7610.0},{"date":"2022-06-17","close":7750.0},{"date":"2022-06-20","close":7200.0},{"date":"2022-06-21","close":7290.0},{"date":"2022-06-22","close":6570.0},{"date":"2022-06-23","close":6650.0},{"date":"2022-06-24","close":6960.0},{"date":"2022-06-27","close":7140.0},{"date":"2022-06-28","close":7210.0},{"date":"2022-06-29","close":7610.0},{"date":"2022-06-30","close":7150.0},{"date":"2022-07-01","close":6980.0},{"date":"2022-07-04","close":6730.0},{"date":"2022-07-05","close":6970.0},{"date":"2022-07-06","close":6740.0},{"date":"2022-07-07","close":6910.0},{"date":"2022-07-08","close":7100.0},{"date":"2022-07-11","close":7200.0},{"date":"2022-07-12","close":7000.0},{"date":"2022-07-13","close":6990.0},{"date":"2022-07-14","close":7040.0},{"date":"2022-07-15","close":6870.0},{"date":"2022-07-18","close":7070.0},{"date":"2022-07-19","close":7250.0},{"date":"2022-07-20","close":7160.0},{"date":"2022-07-21","close":7260.0},{"date":"2022-07-22","close":7450.0},{"date":"2022-07-25","close":7560.0},{"date":"2022-07-26","close":7560.0},{"date":"2022-07-27","close":7540.0},{"date":"2022-07-28","close":7700.0},{"date":"2022-07-29","close":7980.0},{"date":"2022-08-01","close":8000.0},{"date":"2022-08-02","close":8150.0},{"date":"2022-08-03","close":7980.0},{"date":"2022-08-04","close":7830.0},{"date":"2022-08-05","close":7910.0},{"date":"2022-08-08","close":8140.0},{"date":"2022-08-09","close":7950.0},{"date":"2022-08-10","close":7970.0},{"date":"2022-08-11","close":8060.0},{"date":"2022-08-12","close":8130.0},{"date":"2022-08-16","close":8170.0},{"date":"2022-08-17","close":7960.0},{"date":"2022-08-18","close":8030.0},{"date":"2022-08-19","close":8080.0},{"date":"2022-08-22","close":7980.0},{"date":"2022-08-23","close":7780.0},{"date":"2022-08-24","close":8100.0},{"date":"2022-08-25","close":8100.0},{"date":"2022-08-26","close":8540.0},{"date":"2022-08-29","close":8230.0},{"date":"2022-08-30","close":8180.0},{"date":"2022-08-31","close":8130.0},{"date":"2022-09-01","close":7990.0},{"date":"2022-09-02","close":7870.0},{"date":"2022-09-05","close":7630.0},{"date":"2022-09-06","close":7800.0},{"date":"2022-09-07","close":7590.0},{"date":"2022-09-08","close":7510.0},{"date":"2022-09-13","close":7590.0},{"date":"2022-09-14","close":7320.0},{"date":"2022-09-15","close":7270.0},{"date":"2022-09-16","close":7040.0},{"date":"2022-09-19","close":7040.0},{"date":"2022-09-20","close":7070.0},{"date":"2022-09-21","close":7050.0},{"date":"2022-09-22","close":7200.0},{"date":"2022-09-23","close":6760.0},{"date":"2022-09-26","close":6200.0},{"date":"2022-09-27","close":6090.0},{"date":"2022-09-28","close":5770.0},{"date":"2022-09-29","close":5910.0},{"date":"2022-09-30","close":5910.0},{"date":"2022-10-04","close":6250.0},{"date":"2022-10-05","close":6250.0},{"date":"2022-10-06","close":6530.0},{"date":"2022-10-07","close":6570.0},{"date":"2022-10-11","close":6900.0},{"date":"2022-10-12","close":6250.0},{"date":"2022-10-13","close":5920.0},{"date":"2022-10-14","close":6330.0},{"date":"2022-10-17","close":6520.0},{"date":"2022-10-18","close":6540.0},{"date":"2022-10-19","close":6740.0},{"date":"2022-10-20","close":6390.0},{"date":"2022-10-21","close":6230.0},{"date":"2022-10-24","close":6320.0},{"date":"2022-10-25","close":6450.0},{"date":"2022-10-26","close":6370.0},{"date":"2022-10-27","close":6430.0},{"date":"2022-10-28","close":6440.0},{"date":"2022-10-31","close":6230.0},{"date":"2022-11-01","close":6580.0},{"date":"2022-11-02","close":6710.0},{"date":"2022-11-03","close":6590.0},{"date":"2022-11-04","close":6680.0},{"date":"2022-11-07","close":6490.0},{"date":"2022-11-08","close":6520.0},{"date":"2022-11-09","close":6520.0},{"date":"2022-11-10","close":6450.0},{"date":"2022-11-11","close":6580.0},{"date":"2022-11-14","close":6570.0},{"date":"2022-11-15","close":6610.0},{"date":"2022-11-16","close":6640.0},{"date":"2022-11-17","close":6550.0},{"date":"2022-11-18","close":6690.0},{"date":"2022-11-21","close":6410.0},{"date":"2022-11-22","close":6270.0},{"date":"2022-11-23","close":6370.0},{"date":"2022-11-24","close":6530.0},{"date":"2022-11-25","close":6480.0},{"date":"2022-11-28","close":6290.0},{"date":"2022-11-29","close":6310.0},{"date":"2022-11-30","close":6320.0},{"date":"2022-12-01","close":6420.0},{"date":"2022-12-02","close":6480.0},{"date":"2022-12-05","close":6470.0},{"date":"2022-12-06","close":6410.0},{"date":"2022-12-07","close":6330.0},{"date":"2022-12-08","close":6210.0},{"date":"2022-12-09","close":6220.0},{"date":"2022-12-12","close":6130.0},{"date":"2022-12-13","close":6140.0},{"date":"2022-12-14","close":6150.0},{"date":"2022-12-15","close":6190.0},{"date":"2022-12-16","close":6100.0},{"date":"2022-12-19","close":6070.0},{"date":"2022-12-20","close":5930.0},{"date":"2022-12-21","close":5990.0},{"date":"2022-12-22","close":6020.0},{"date":"2022-12-23","close":5780.0},{"date":"2022-12-26","close":5800.0},{"date":"2022-12-27","close":6200.0},{"date":"2022-12-28","close":6350.0},{"date":"2022-12-29","close":6050.0},{"date":"2023-01-02","close":6140.0},{"date":"2023-01-03","close":6080.0},{"date":"2023-01-04","close":6220.0},{"date":"2023-01-05","close":6210.0},{"date":"2023-01-06","close":6230.0},{"date":"2023-01-09","close":6380.0},{"date":"2023-01-10","close":6340.0},{"date":"2023-01-11","close":6500.0},{"date":"2023-01-12","close":6480.0},{"date":"2023-01-13","close":6470.0},{"date":"2023-01-16","close":6570.0},{"date":"2023-01-17","close":6380.0},{"date":"2023-01-18","close":6300.0},{"date":"2023-01-19","close":6230.0},{"date":"2023-01-20","close":6330.0},{"date":"2023-01-25","close":6470.0},{"date":"2023-01-26","close":6500.0},{"date":"2023-01-27","close":6440.0},{"date":"2023-01-30","close":6400.0},{"date":"2023-01-31","close":6640.0},{"date":"2023-02-01","close":6630.0},{"date":"2023-02-02","close":6660.0},{"date":"2023-02-03","close":6660.0},{"date":"2023-02-06","close":6660.0},{"date":"2023-02-07","close":6640.0},{"date":"2023-02-08","close":6650.0},{"date":"2023-02-09","close":6520.0},{"date":"2023-02-10","close":6520.0},{"date":"2023-02-13","close":6270.0},{"date":"2023-02-14","close":6270.0},{"date":"2023-02-15","close":6170.0},{"date":"2023-02-16","close":6210.0},{"date":"2023-02-17","close":6250.0},{"date":"2023-02-20","close":6310.0},{"date":"2023-02-21","close":6300.0},{"date":"2023-02-22","close":6310.0},{"date":"2023-02-23","close":6320.0},{"date":"2023-02-24","close":6170.0},{"date":"2023-02-27","close":6090.0},{"date":"2023-02-28","close":6040.0},{"date":"2023-03-02","close":6130.0},{"date":"2023-03-03","close":6190.0},{"date":"2023-03-06","close":6200.0},{"date":"2023-03-07","close":6360.0},{"date":"2023-03-08","close":6260.0},{"date":"2023-03-09","close":6230.0},{"date":"2023-03-10","close":6020.0},{"date":"2023-03-13","close":5960.0},{"date":"2023-03-14","close":5760.0},{"date":"2023-03-15","close":5870.0},{"date":"2023-03-16","close":5850.0},{"date":"2023-03-17","close":6150.0},{"date":"2023-03-20","close":6410.0},{"date":"2023-03-21","close":6250.0},{"date":"2023-03-22","close":6190.0},{"date":"2023-03-23","close":6230.0},{"date":"2023-03-24","close":6240.0},{"date":"2023-03-27","close":6230.0},{"date":"2023-03-28","close":6390.0},{"date":"2023-03-29","close":6430.0},{"date":"2023-03-30","close":6490.0},{"date":"2023-03-31","close":6530.0},{"date":"2023-04-03","close":6670.0},{"date":"2023-04-04","close":6670.0},{"date":"2023-04-05","close":6870.0},{"date":"2023-04-06","close":6590.0},{"date":"2023-04-07","close":6610.0},{"date":"2023-04-10","close":6750.0},{"date":"2023-04-11","close":6750.0},{"date":"2023-04-12","close":7010.0},{"date":"2023-04-13","close":6940.0},{"date":"2023-04-14","close":7270.0},{"date":"2023-04-17","close":7090.0},{"date":"2023-04-18","close":6870.0},{"date":"2023-04-19","close":7120.0},{"date":"2023-04-20","close":7140.0},{"date":"2023-04-21","close":7030.0},{"date":"2023-04-24","close":7110.0},{"date":"2023-04-25","close":7300.0},{"date":"2023-04-26","close":6670.0},{"date":"2023-04-27","close":6630.0},{"date":"2023-04-28","close":6460.0},{"date":"2023-05-02","close":6730.0},{"date":"2023-05-03","close":6680.0},{"date":"2023-05-04","close":6850.0},{"date":"2023-05-08","close":6850.0},{"date":"2023-05-09","close":6680.0},{"date":"2023-05-10","close":6730.0},{"date":"2023-05-11","close":6760.0},{"date":"2023-05-12","close":6590.0},{"date":"2023-05-15","close":6350.0},{"date":"2023-05-16","close":6210.0},{"date":"2023-05-17","close":6330.0},{"date":"2023-05-18","close":6730.0},{"date":"2023-05-19","close":6630.0},{"date":"2023-05-22","close":6690.0},{"date":"2023-05-23","close":6680.0},{"date":"2023-05-24","close":6610.0},{"date":"2023-05-25","close":6510.0},{"date":"2023-05-26","close":6390.0},{"date":"2023-05-30","close":6570.0},{"date":"2023-05-31","close":6440.0},{"date":"2023-06-01","close":6320.0},{"date":"2023-06-02","close":6360.0},{"date":"2023-06-05","close":6490.0},{"date":"2023-06-07","close":6380.0},{"date":"2023-06-08","close":6330.0},{"date":"2023-06-09","close":6350.0},{"date":"2023-06-12","close":6550.0},{"date":"2023-06-13","close":6490.0},{"date":"2023-06-14","close":6370.0},{"date":"2023-06-15","close":6300.0},{"date":"2023-06-16","close":6380.0},{"date":"2023-06-19","close":6540.0},{"date":"2023-06-20","close":6550.0},{"date":"2023-06-21","close":6630.0},{"date":"2023-06-22","close":6530.0},{"date":"2023-06-23","close":6330.0},{"date":"2023-06-26","close":6330.0},{"date":"2023-06-27","close":6270.0},{"date":"2023-06-28","close":6220.0},{"date":"2023-06-29","close":6120.0},{"date":"2023-06-30","close":6130.0},{"date":"2023-07-03","close":6150.0},{"date":"2023-07-04","close":6040.0},{"date":"2023-07-05","close":5950.0},{"date":"2023-07-06","close":5820.0},{"date":"2023-07-07","close":5790.0},{"date":"2023-07-10","close":5880.0},{"date":"2023-07-11","close":5970.0},{"date":"2023-07-12","close":5920.0},{"date":"2023-07-13","close":5910.0},{"date":"2023-07-14","close":5850.0},{"date":"2023-07-17","close":6570.0},{"date":"2023-07-18","close":6130.0},{"date":"2023-07-19","close":5980.0},{"date":"2023-07-20","close":5970.0},{"date":"2023-07-21","close":5960.0},{"date":"2023-07-24","close":5800.0},{"date":"2023-07-25","close":5660.0},{"date":"2023-07-26","close":5360.0},{"date":"2023-07-27","close":5730.0},{"date":"2023-07-28","close":5760.0},{"date":"2023-07-31","close":5840.0},{"date":"2023-08-01","close":5790.0},{"date":"2023-08-02","close":5690.0},{"date":"2023-08-03","close":5630.0},{"date":"2023-08-04","close":5670.0},{"date":"2023-08-07","close":5660.0},{"date":"2023-08-08","close":5660.0},{"date":"2023-08-09","close":5650.0},{"date":"2023-08-10","close":5720.0},{"date":"2023-08-11","close":5790.0},{"date":"2023-08-14","close":5610.0},{"date":"2023-08-16","close":5350.0},{"date":"2023-08-17","close":5420.0},{"date":"2023-08-18","close":5400.0},{"date":"2023-08-21","close":5410.0},{"date":"2023-08-22","close":5460.0},{"date":"2023-08-23","close":5460.0},{"date":"2023-08-24","close":5420.0},{"date":"2023-08-25","close":5420.0},{"date":"2023-08-28","close":5520.0},{"date":"2023-08-29","close":5580.0},{"date":"2023-08-30","close":5580.0},{"date":"2023-08-31","close":5550.0},{"date":"2023-09-01","close":5450.0},{"date":"2023-09-04","close":5400.0},{"date":"2023-09-05","close":5430.0},{"date":"2023-09-06","close":5390.0},{"date":"2023-09-07","close":5380.0},{"date":"2023-09-08","close":5460.0},{"date":"2023-09-11","close":5430.0},{"date":"2023-09-12","close":5400.0},{"date":"2023-09-13","close":5330.0},{"date":"2023-09-14","close":5310.0},{"date":"2023-09-15","close":5380.0},{"date":"2023-09-18","close":5220.0},{"date":"2023-09-19","close":5100.0},{"date":"2023-09-20","close":5100.0},{"date":"2023-09-21","close":5090.0},{"date":"2023-09-22","close":4995.0},{"date":"2023-09-25","close":4900.0},{"date":"2023-09-26","close":4860.0},{"date":"2023-09-27","close":4940.0},{"date":"2023-10-04","close":4615.0},{"date":"2023-10-05","close":4595.0},{"date":"2023-10-06","close":4680.0},{"date":"2023-10-10","close":5880.0},{"date":"2023-10-11","close":5960.0},{"date":"2023-10-12","close":5580.0},{"date":"2023-10-13","close":5720.0},{"date":"2023-10-16","close":6400.0},{"date":"2023-10-17","close":7600.0},{"date":"2023-10-18","close":9270.0},{"date":"2023-10-19","close":8150.0},{"date":"2023-10-20","close":8480.0},{"date":"2023-10-23","close":9270.0},{"date":"2023-10-24","close":8520.0},{"date":"2023-10-25","close":8350.0},{"date":"2023-10-26","close":7810.0},{"date":"2023-10-27","close":8140.0},{"date":"2023-10-30","close":8140.0},{"date":"2023-10-31","close":8580.0},{"date":"2023-11-01","close":8070.0},{"date":"2023-11-02","close":7830.0},{"date":"2023-11-03","close":7430.0},{"date":"2023-11-06","close":6980.0},{"date":"2023-11-07","close":6520.0},{"date":"2023-11-08","close":6240.0},{"date":"2023-11-09","close":6040.0},{"date":"2023-11-10","close":5840.0},{"date":"2023-11-13","close":6000.0},{"date":"2023-11-14","close":5990.0},{"date":"2023-11-15","close":6100.0},{"date":"2023-11-16","close":5920.0},{"date":"2023-11-17","close":5630.0},{"date":"2023-11-20","close":5810.0},{"date":"2023-11-21","close":5980.0},{"date":"2023-11-22","close":5980.0},{"date":"2023-11-23","close":6060.0},{"date":"2023-11-24","close":6190.0},{"date":"2023-11-27","close":6120.0},{"date":"2023-11-28","close":6160.0},{"date":"2023-11-29","close":6280.0},{"date":"2023-11-30","close":6200.0},{"date":"2023-12-01","close":6280.0},{"date":"2023-12-04","close":6310.0},{"date":"2023-12-05","close":6190.0},{"date":"2023-12-06","close":6250.0},{"date":"2023-12-07","close":6080.0},{"date":"2023-12-08","close":6210.0},{"date":"2023-12-11","close":6050.0},{"date":"2023-12-12","close":6000.0},{"date":"2023-12-13","close":5870.0},{"date":"2023-12-14","close":5830.0},{"date":"2023-12-15","close":5870.0},{"date":"2023-12-18","close":5940.0},{"date":"2023-12-19","close":5940.0},{"date":"2023-12-20","close":5970.0},{"date":"2023-12-21","close":5910.0},{"date":"2023-12-22","close":5920.0},{"date":"2023-12-26","close":5810.0},{"date":"2023-12-27","close":6080.0},{"date":"2023-12-28","close":6150.0},{"date":"2024-01-02","close":6150.0},{"date":"2024-01-03","close":6270.0},{"date":"2024-01-04","close":6810.0},{"date":"2024-01-05","close":7080.0},{"date":"2024-01-08","close":6850.0},{"date":"2024-01-09","close":7000.0},{"date":"2024-01-10","close":6920.0},{"date":"2024-01-11","close":6780.0},{"date":"2024-01-12","close":7030.0},{"date":"2024-01-15","close":6970.0},{"date":"2024-01-16","close":7220.0},{"date":"2024-01-17","close":8200.0},{"date":"2024-01-18","close":7970.0},{"date":"2024-01-19","close":7630.0},{"date":"2024-01-22","close":7090.0},{"date":"2024-01-23","close":6720.0},{"date":"2024-01-24","close":6470.0},{"date":"2024-01-25","close":6310.0},{"date":"2024-01-26","close":6550.0},{"date":"2024-01-29","close":6640.0},{"date":"2024-01-30","close":6540.0},{"date":"2024-01-31","close":6380.0},{"date":"2024-02-01","close":6620.0},{"date":"2024-02-02","close":6710.0},{"date":"2024-02-05","close":6620.0},{"date":"2024-02-06","close":6530.0},{"date":"2024-02-07","close":6640.0},{"date":"2024-02-08","close":6790.0},{"date":"2024-02-13","close":6860.0},{"date":"2024-02-14","close":6910.0},{"date":"2024-02-15","close":6820.0},{"date":"2024-02-16","close":7020.0},{"date":"2024-02-19","close":7090.0},{"date":"2024-02-20","close":6880.0},{"date":"2024-02-21","close":6860.0},{"date":"2024-02-22","close":6980.0},{"date":"2024-02-23","close":6830.0},{"date":"2024-02-26","close":6830.0},{"date":"2024-02-27","close":6760.0},{"date":"2024-02-28","close":6770.0},{"date":"2024-02-29","close":6920.0},{"date":"2024-03-04","close":6820.0},{"date":"2024-03-05","close":7320.0},{"date":"2024-03-06","close":7220.0},{"date":"2024-03-07","close":7420.0},{"date":"2024-03-08","close":7120.0},{"date":"2024-03-11","close":7110.0},{"date":"2024-03-12","close":6950.0},{"date":"2024-03-13","close":6830.0},{"date":"2024-03-14","close":6760.0},{"date":"2024-03-15","close":6630.0},{"date":"2024-03-18","close":6750.0},{"date":"2024-03-19","close":6620.0},{"date":"2024-03-20","close":6680.0},{"date":"2024-03-21","close":6830.0},{"date":"2024-03-22","close":6930.0},{"date":"2024-03-25","close":7020.0},{"date":"2024-03-26","close":6990.0},{"date":"2024-03-27","close":7030.0},{"date":"2024-03-28","close":6970.0},{"date":"2024-03-29","close":6780.0},{"date":"2024-04-01","close":6920.0},{"date":"2024-04-02","close":7450.0},{"date":"2024-04-03","close":7360.0},{"date":"2024-04-04","close":7240.0},{"date":"2024-04-05","close":7150.0},{"date":"2024-04-08","close":7500.0},{"date":"2024-04-09","close":7520.0},{"date":"2024-04-11","close":7630.0},{"date":"2024-04-12","close":7890.0},{"date":"2024-04-15","close":7350.0},{"date":"2024-04-16","close":7360.0},{"date":"2024-04-17","close":7570.0},{"date":"2024-04-18","close":7360.0},{"date":"2024-04-19","close":7660.0},{"date":"2024-04-22","close":7350.0},{"date":"2024-04-23","close":7370.0},{"date":"2024-04-24","close":7270.0},{"date":"2024-04-25","close":7100.0},{"date":"2024-04-26","close":7160.0},{"date":"2024-04-29","close":7170.0},{"date":"2024-04-30","close":6900.0},{"date":"2024-05-02","close":7060.0},{"date":"2024-05-03","close":7180.0},{"date":"2024-05-07","close":7260.0},{"date":"2024-05-08","close":7180.0},{"date":"2024-05-09","close":7140.0},{"date":"2024-05-10","close":7150.0},{"date":"2024-05-13","close":7170.0},{"date":"2024-05-14","close":7130.0},{"date":"2024-05-16","close":7060.0},{"date":"2024-05-17","close":6890.0},{"date":"2024-05-20","close":6950.0},{"date":"2024-05-21","close":6700.0},{"date":"2024-05-22","close":6610.0},{"date":"2024-05-23","close":6640.0},{"date":"2024-05-24","close":6580.0},{"date":"2024-05-27","close":6730.0},{"date":"2024-05-28","close":6720.0},{"date":"2024-05-29","close":6650.0},{"date":"2024-05-30","close":6590.0},{"date":"2024-05-31","close":6590.0},{"date":"2024-06-03","close":6880.0},{"date":"2024-06-04","close":7040.0},{"date":"2024-06-05","close":6920.0},{"date":"2024-06-07","close":6950.0},{"date":"2024-06-10","close":7030.0},{"date":"2024-06-11","close":6810.0},{"date":"2024-06-12","close":6680.0},{"date":"2024-06-13","close":6690.0},{"date":"2024-06-14","close":6620.0},{"date":"2024-06-17","close":6620.0},{"date":"2024-06-18","close":6680.0},{"date":"2024-06-19","close":6630.0},{"date":"2024-06-20","close":6660.0},{"date":"2024-06-21","close":6730.0},{"date":"2024-06-24","close":6650.0},{"date":"2024-06-25","close":6500.0},{"date":"2024-06-26","close":6350.0},{"date":"2024-06-27","close":6220.0},{"date":"2024-06-28","close":6200.0},{"date":"2024-07-01","close":6520.0},{"date":"2024-07-02","close":6670.0},{"date":"2024-07-03","close":6300.0},{"date":"2024-07-04","close":6210.0},{"date":"2024-07-05","close":6280.0},{"date":"2024-07-08","close":6350.0},{"date":"2024-07-09","close":6320.0},{"date":"2024-07-10","close":6330.0},{"date":"2024-07-11","close":6200.0},{"date":"2024-07-12","close":6080.0},{"date":"2024-07-15","close":6470.0},{"date":"2024-07-16","close":6500.0},{"date":"2024-07-17","close":6550.0},{"date":"2024-07-18","close":6430.0},{"date":"2024-07-19","close":6370.0},{"date":"2024-07-22","close":6360.0},{"date":"2024-07-23","close":6640.0},{"date":"2024-07-24","close":6650.0},{"date":"2024-07-25","close":6620.0},{"date":"2024-07-26","close":6450.0},{"date":"2024-07-29","close":6570.0},{"date":"2024-07-30","close":6350.0},{"date":"2024-07-31","close":6690.0},{"date":"2024-08-01","close":6680.0},{"date":"2024-08-02","close":7750.0},{"date":"2024-08-05","close":9220.0},{"date":"2024-08-06","close":10330.0},{"date":"2024-08-07","close":10330.0},{"date":"2024-08-08","close":9650.0},{"date":"2024-08-09","close":9280.0},{"date":"2024-08-12","close":9280.0},{"date":"2024-08-13","close":9270.0},{"date":"2024-08-14","close":9020.0},{"date":"2024-08-16","close":8380.0},{"date":"2024-08-19","close":8260.0},{"date":"2024-08-20","close":7910.0},{"date":"2024-08-21","close":7860.0},{"date":"2024-08-22","close":7800.0},{"date":"2024-08-23","close":7570.0},{"date":"2024-08-26","close":7610.0},{"date":"2024-08-27","close":7470.0},{"date":"2024-08-28","close":7270.0},{"date":"2024-08-29","close":7300.0},{"date":"2024-08-30","close":7370.0},{"date":"2024-09-02","close":7300.0},{"date":"2024-09-03","close":7250.0},{"date":"2024-09-04","close":6900.0},{"date":"2024-09-05","close":7050.0},{"date":"2024-09-06","close":6950.0},{"date":"2024-09-09","close":7090.0},{"date":"2024-09-10","close":7220.0},{"date":"2024-09-11","close":7060.0},{"date":"2024-09-12","close":7270.0},{"date":"2024-09-13","close":7280.0},{"date":"2024-09-19","close":7330.0},{"date":"2024-09-20","close":7670.0},{"date":"2024-09-23","close":7710.0},{"date":"2024-09-24","close":7710.0},{"date":"2024-09-25","close":8040.0},{"date":"2024-09-26","close":7540.0},{"date":"2024-09-27","close":7710.0},{"date":"2024-09-30","close":7930.0},{"date":"2024-10-02","close":7780.0},{"date":"2024-10-04","close":8020.0},{"date":"2024-10-07","close":8260.0},{"date":"2024-10-08","close":8010.0},{"date":"2024-10-10","close":7850.0},{"date":"2024-10-11","close":8120.0},{"date":"2024-10-14","close":8120.0},{"date":"2024-10-15","close":7970.0},{"date":"2024-10-16","close":8060.0},{"date":"2024-10-17","close":7800.0},{"date":"2024-10-18","close":7710.0},{"date":"2024-10-21","close":7860.0},{"date":"2024-10-22","close":8250.0},{"date":"2024-10-23","close":8440.0},{"date":"2024-10-24","close":8200.0},{"date":"2024-10-25","close":8210.0},{"date":"2024-10-28","close":7820.0},{"date":"2024-10-29","close":8540.0},{"date":"2024-10-30","close":8420.0},{"date":"2024-10-31","close":7970.0},{"date":"2024-11-01","close":7980.0},{"date":"2024-11-04","close":7900.0},{"date":"2024-11-05","close":7700.0},{"date":"2024-11-06","close":7990.0},{"date":"2024-11-07","close":7990.0},{"date":"2024-11-08","close":7900.0},{"date":"2024-11-11","close":8230.0},{"date":"2024-11-12","close":9670.0},{"date":"2024-11-13","close":8520.0},{"date":"2024-11-14","close":8690.0},{"date":"2024-11-15","close":9040.0},{"date":"2024-11-18","close":9280.0},{"date":"2024-11-19","close":8870.0},{"date":"2024-11-20","close":9070.0},{"date":"2024-11-21","close":8450.0},{"date":"2024-11-22","close":8100.0},{"date":"2024-11-25","close":8180.0},{"date":"2024-11-26","close":8150.0},{"date":"2024-11-27","close":8030.0},{"date":"2024-11-28","close":7620.0},{"date":"2024-11-29","close":8230.0},{"date":"2024-12-02","close":8640.0},{"date":"2024-12-03","close":8590.0},{"date":"2024-12-04","close":7830.0},{"date":"2024-12-05","close":7530.0},{"date":"2024-12-06","close":7420.0},{"date":"2024-12-09","close":6580.0},{"date":"2024-12-10","close":7030.0},{"date":"2024-12-11","close":7220.0},{"date":"2024-12-12","close":7190.0},{"date":"2024-12-13","close":7210.0},{"date":"2024-12-16","close":7300.0},{"date":"2024-12-17","close":7200.0},{"date":"2024-12-18","close":7520.0},{"date":"2024-12-19","close":7290.0},{"date":"2024-12-20","close":6990.0},{"date":"2024-12-23","close":7500.0},{"date":"2024-12-24","close":7860.0},{"date":"2024-12-26","close":7650.0},{"date":"2024-12-27","close":7640.0},{"date":"2024-12-30","close":7710.0},{"date":"2025-01-02","close":7850.0},{"date":"2025-01-03","close":8050.0},{"date":"2025-01-06","close":8060.0},{"date":"2025-01-07","close":8220.0},{"date":"2025-01-08","close":8070.0},{"date":"2025-01-09","close":8100.0},{"date":"2025-01-10","close":8030.0},{"date":"2025-01-13","close":7960.0},{"date":"2025-01-14","close":8320.0},{"date":"2025-01-15","close":8200.0},{"date":"2025-01-16","close":8220.0},{"date":"2025-01-17","close":8130.0},{"date":"2025-01-20","close":8000.0},{"date":"2025-01-21","close":8080.0},{"date":"2025-01-22","close":8280.0},{"date":"2025-01-23","close":7950.0},{"date":"2025-01-24","close":8250.0},{"date":"2025-01-31","close":8070.0},{"date":"2025-02-03","close":7700.0},{"date":"2025-02-04","close":7930.0},{"date":"2025-02-05","close":8000.0},{"date":"2025-02-06","close":8200.0},{"date":"2025-02-07","close":8110.0},{"date":"2025-02-10","close":8150.0},{"date":"2025-02-11","close":7770.0},{"date":"2025-02-12","close":8280.0},{"date":"2025-02-13","close":8210.0},{"date":"2025-02-14","close":8240.0},{"date":"2025-02-17","close":8590.0},{"date":"2025-02-18","close":8550.0},{"date":"2025-02-19","close":8440.0},{"date":"2025-02-20","close":8300.0},{"date":"2025-02-21","close":8300.0},{"date":"2025-02-24","close":8120.0},{"date":"2025-02-25","close":8150.0},{"date":"2025-02-26","close":8060.0},{"date":"2025-02-27","close":7980.0},{"date":"2025-02-28","close":7750.0},{"date":"2025-03-04","close":8180.0},{"date":"2025-03-05","close":8290.0},{"date":"2025-03-06","close":8700.0},{"date":"2025-03-07","close":9000.0},{"date":"2025-03-10","close":8730.0},{"date":"2025-03-11","close":8690.0},{"date":"2025-03-12","close":8400.0},{"date":"2025-03-13","close":8800.0},{"date":"2025-03-14","close":8560.0},{"date":"2025-03-17","close":9040.0},{"date":"2025-03-18","close":8790.0},{"date":"2025-03-19","close":8820.0},{"date":"2025-03-20","close":8470.0},{"date":"2025-03-21","close":8340.0},{"date":"2025-03-24","close":10530.0},{"date":"2025-03-25","close":9620.0},{"date":"2025-03-26","close":9550.0},{"date":"2025-03-27","close":9260.0},{"date":"2025-03-28","close":8720.0},{"date":"2025-03-31","close":8500.0},{"date":"2025-04-01","close":8460.0},{"date":"2025-04-02","close":8610.0},{"date":"2025-04-03","close":8260.0},{"date":"2025-04-04","close":8140.0},{"date":"2025-04-07","close":7350.0},{"date":"2025-04-08","close":7500.0},{"date":"2025-04-09","close":7380.0},{"date":"2025-04-10","close":7870.0},{"date":"2025-04-11","close":8110.0},{"date":"2025-04-14","close":8220.0},{"date":"2025-04-15","close":8430.0},{"date":"2025-04-16","close":8200.0},{"date":"2025-04-17","close":8490.0},{"date":"2025-04-18","close":8470.0},{"date":"2025-04-21","close":8270.0},{"date":"2025-04-22","close":8150.0},{"date":"2025-04-23","close":8150.0},{"date":"2025-04-24","close":8110.0},{"date":"2025-04-25","close":8100.0},{"date":"2025-04-28","close":8450.0},{"date":"2025-04-29","close":8300.0},{"date":"2025-04-30","close":8290.0},{"date":"2025-05-02","close":8280.0},{"date":"2025-05-07","close":8900.0},{"date":"2025-05-08","close":8960.0},{"date":"2025-05-09","close":8800.0},{"date":"2025-05-12","close":8400.0},{"date":"2025-05-13","close":8400.0},{"date":"2025-05-14","close":8360.0},{"date":"2025-05-15","close":8640.0},{"date":"2025-05-16","close":8400.0},{"date":"2025-05-19","close":8400.0},{"date":"2025-05-20","close":8310.0},{"date":"2025-05-21","close":8430.0},{"date":"2025-05-22","close":8260.0},{"date":"2025-05-23","close":8400.0},{"date":"2025-05-26","close":8500.0},{"date":"2025-05-27","close":8970.0},{"date":"2025-05-28","close":8810.0},{"date":"2025-05-29","close":8610.0},{"date":"2025-05-30","close":8500.0},{"date":"2025-06-02","close":8430.0},{"date":"2025-06-04","close":8730.0},{"date":"2025-06-05","close":8770.0},{"date":"2025-06-09","close":9090.0},{"date":"2025-06-10","close":9150.0},{"date":"2025-06-11","close":9580.0},{"date":"2025-06-12","close":9780.0},{"date":"2025-06-13","close":11150.0},{"date":"2025-06-16","close":10280.0},{"date":"2025-06-17","close":10340.0},{"date":"2025-06-18","close":10230.0},{"date":"2025-06-19","close":10140.0},{"date":"2025-06-20","close":9710.0},{"date":"2025-06-23","close":9350.0},{"date":"2025-06-24","close":8960.0},{"date":"2025-06-25","close":8920.0},{"date":"2025-06-26","close":8920.0},{"date":"2025-06-27","close":9100.0},{"date":"2025-06-30","close":9020.0},{"date":"2025-07-01","close":9050.0},{"date":"2025-07-02","close":8940.0},{"date":"2025-07-03","close":8950.0},{"date":"2025-07-04","close":8810.0},{"date":"2025-07-07","close":8820.0},{"date":"2025-07-08","close":8940.0},{"date":"2025-07-09","close":9210.0},{"date":"2025-07-10","close":9250.0},{"date":"2025-07-11","close":9300.0},{"date":"2025-07-14","close":9630.0},{"date":"2025-07-15","close":9870.0},{"date":"2025-07-16","close":9890.0},{"date":"2025-07-17","close":9730.0},{"date":"2025-07-18","close":9590.0},{"date":"2025-07-21","close":9650.0},{"date":"2025-07-22","close":9380.0},{"date":"2025-07-23","close":9380.0},{"date":"2025-07-24","close":9350.0},{"date":"2025-07-25","close":9810.0},{"date":"2025-07-28","close":9760.0},{"date":"2025-07-29","close":9780.0},{"date":"2025-07-30","close":9670.0},{"date":"2025-07-31","close":9620.0},{"date":"2025-08-01","close":9310.0},{"date":"2025-08-04","close":9660.0},{"date":"2025-08-05","close":9730.0},{"date":"2025-08-06","close":9770.0},{"date":"2025-08-07","close":9710.0},{"date":"2025-08-08","close":9510.0},{"date":"2025-08-11","close":9570.0},{"date":"2025-08-12","close":9430.0},{"date":"2025-08-13","close":9520.0},{"date":"2025-08-14","close":9320.0},{"date":"2025-08-18","close":8650.0},{"date":"2025-08-19","close":8330.0},{"date":"2025-08-20","close":8060.0},{"date":"2025-08-21","close":8110.0},{"date":"2025-08-22","close":8350.0},{"date":"2025-08-25","close":8430.0},{"date":"2025-08-26","close":8570.0},{"date":"2025-08-27","close":8380.0},{"date":"2025-08-28","close":8230.0},{"date":"2025-08-29","close":8180.0},{"date":"2025-09-01","close":8110.0},{"date":"2025-09-02","close":8270.0},{"date":"2025-09-03","close":8310.0},{"date":"2025-09-04","close":8400.0},{"date":"2025-09-05","close":8290.0},{"date":"2025-09-08","close":8330.0},{"date":"2025-09-09","close":8260.0},{"date":"2025-09-10","close":8380.0},{"date":"2025-09-11","close":8580.0},{"date":"2025-09-12","close":8590.0},{"date":"2025-09-15","close":8500.0},{"date":"2025-09-16","close":8700.0},{"date":"2025-09-17","close":8630.0},{"date":"2025-09-18","close":8560.0},{"date":"2025-09-19","close":8460.0},{"date":"2025-09-22","close":8420.0},{"date":"2025-09-23","close":8340.0},{"date":"2025-09-24","close":8540.0},{"date":"2025-09-25","close":8430.0},{"date":"2025-09-26","close":8160.0},{"date":"2025-09-29","close":8290.0},{"date":"2025-09-30","close":8520.0},{"date":"2025-10-01","close":8390.0},{"date":"2025-10-02","close":8390.0},{"date":"2025-10-10","close":8250.0},{"date":"2025-10-13","close":8170.0},{"date":"2025-10-14","close":8000.0},{"date":"2025-10-15","close":8100.0},{"date":"2025-10-16","close":8150.0},{"date":"2025-10-17","close":7960.0},{"date":"2025-10-20","close":8020.0},{"date":"2025-10-21","close":8100.0},{"date":"2025-10-22","close":8540.0},{"date":"2025-10-23","close":8470.0},{"date":"2025-10-24","close":8330.0},{"date":"2025-10-27","close":8260.0},{"date":"2025-10-28","close":8180.0},{"date":"2025-10-29","close":8240.0},{"date":"2025-10-30","close":8420.0},{"date":"2025-10-31","close":8200.0},{"date":"2025-11-03","close":8110.0},{"date":"2025-11-04","close":8030.0},{"date":"2025-11-05","close":7790.0},{"date":"2025-11-06","close":7750.0},{"date":"2025-11-07","close":7580.0},{"date":"2025-11-10","close":7750.0},{"date":"2025-11-11","close":7660.0},{"date":"2025-11-12","close":7720.0},{"date":"2025-11-13","close":7750.0},{"date":"2025-11-14","close":7660.0},{"date":"2025-11-17","close":7780.0},{"date":"2025-11-18","close":7570.0},{"date":"2025-11-19","close":7500.0},{"date":"2025-11-20","close":7760.0},{"date":"2025-11-21","close":7570.0},{"date":"2025-11-24","close":7510.0},{"date":"2025-11-25","close":7630.0},{"date":"2025-11-26","close":7710.0},{"date":"2025-11-27","close":7630.0},{"date":"2025-11-28","close":7720.0},{"date":"2025-12-01","close":7720.0},{"date":"2025-12-02","close":7820.0},{"date":"2025-12-03","close":7900.0},{"date":"2025-12-04","close":7820.0},{"date":"2025-12-05","close":7840.0},{"date":"2025-12-08","close":7840.0},{"date":"2025-12-09","close":7820.0},{"date":"2025-12-10","close":7720.0},{"date":"2025-12-11","close":7710.0},{"date":"2025-12-12","close":7810.0},{"date":"2025-12-15","close":7810.0},{"date":"2025-12-16","close":7600.0},{"date":"2025-12-17","close":7590.0},{"date":"2025-12-18","close":7390.0},{"date":"2025-12-19","close":7500.0},{"date":"2025-12-22","close":7880.0},{"date":"2025-12-23","close":7770.0},{"date":"2025-12-24","close":7700.0},{"date":"2025-12-26","close":7500.0},{"date":"2025-12-29","close":7500.0},{"date":"2025-12-30","close":7640.0},{"date":"2026-01-02","close":7800.0},{"date":"2026-01-05","close":7880.0},{"date":"2026-01-06","close":8000.0},{"date":"2026-01-07","close":7930.0},{"date":"2026-01-08","close":8230.0},{"date":"2026-01-09","close":8030.0},{"date":"2026-01-12","close":7980.0},{"date":"2026-01-13","close":7920.0},{"date":"2026-01-14","close":7720.0},{"date":"2026-01-15","close":8120.0},{"date":"2026-01-16","close":7870.0},{"date":"2026-01-19","close":8030.0},{"date":"2026-01-20","close":8350.0},{"date":"2026-01-21","close":8020.0},{"date":"2026-01-22","close":7810.0},{"date":"2026-01-23","close":7860.0},{"date":"2026-01-26","close":7990.0},{"date":"2026-01-27","close":7860.0},{"date":"2026-01-28","close":7910.0},{"date":"2026-01-29","close":8190.0},{"date":"2026-01-30","close":8380.0},{"date":"2026-02-02","close":8170.0},{"date":"2026-02-03","close":8560.0},{"date":"2026-02-04","close":8670.0},{"date":"2026-02-05","close":8430.0},{"date":"2026-02-06","close":8500.0},{"date":"2026-02-09","close":8540.0},{"date":"2026-02-10","close":8450.0},{"date":"2026-02-11","close":8310.0},{"date":"2026-02-12","close":8460.0},{"date":"2026-02-13","close":8370.0},{"date":"2026-02-19","close":8680.0},{"date":"2026-02-20","close":9080.0},{"date":"2026-02-23","close":8820.0},{"date":"2026-02-24","close":8690.0},{"date":"2026-02-25","close":8570.0},{"date":"2026-02-26","close":8350.0},{"date":"2026-02-27","close":8160.0},{"date":"2026-03-03","close":9250.0},{"date":"2026-03-04","close":7900.0},{"date":"2026-03-05","close":8510.0},{"date":"2026-03-06","close":9150.0},{"date":"2026-03-09","close":8490.0},{"date":"2026-03-10","close":8180.0},{"date":"2026-03-11","close":8700.0},{"date":"2026-03-12","close":8430.0},{"date":"2026-03-13","close":8340.0},{"date":"2026-03-16","close":8580.0},{"date":"2026-03-17","close":8600.0},{"date":"2026-03-18","close":9030.0},{"date":"2026-03-19","close":9040.0},{"date":"2026-03-20","close":8750.0},{"date":"2026-03-23","close":8510.0},{"date":"2026-03-24","close":8600.0},{"date":"2026-03-25","close":8950.0},{"date":"2026-03-26","close":9010.0},{"date":"2026-03-27","close":8630.0},{"date":"2026-03-30","close":8280.0},{"date":"2026-03-31","close":7900.0},{"date":"2026-04-01","close":8540.0},{"date":"2026-04-02","close":8700.0},{"date":"2026-04-03","close":9280.0},{"date":"2026-04-06","close":8680.0},{"date":"2026-04-07","close":8500.0},{"date":"2026-04-08","close":8360.0},{"date":"2026-04-09","close":8630.0},{"date":"2026-04-10","close":8810.0},{"date":"2026-04-13","close":9070.0},{"date":"2026-04-14","close":8900.0},{"date":"2026-04-15","close":8940.0},{"date":"2026-04-16","close":8970.0},{"date":"2026-04-17","close":9400.0},{"date":"2026-04-20","close":9790.0},{"date":"2026-04-21","close":9340.0},{"date":"2026-04-22","close":10480.0},{"date":"2026-04-23","close":10260.0},{"date":"2026-04-24","close":10060.0},{"date":"2026-04-27","close":10020.0},{"date":"2026-04-28","close":10000.0},{"date":"2026-04-29","close":9600.0},{"date":"2026-04-30","close":9460.0},{"date":"2026-05-04","close":9030.0},{"date":"2026-05-06","close":8790.0},{"date":"2026-05-07","close":8470.0},{"date":"2026-05-08","close":8550.0},{"date":"2026-05-11","close":8340.0},{"date":"2026-05-12","close":8360.0},{"date":"2026-05-13","close":8200.0},{"date":"2026-05-14","close":8200.0},{"date":"2026-05-15","close":7390.0},{"date":"2026-05-18","close":7340.0},{"date":"2026-05-19","close":7230.0},{"date":"2026-05-20","close":6950.0},{"date":"2026-05-21","close":6970.0},{"date":"2026-05-22","close":7050.0},{"date":"2026-05-26","close":6870.0},{"date":"2026-05-27","close":6610.0},{"date":"2026-05-28","close":6480.0},{"date":"2026-05-29","close":6270.0},{"date":"2026-06-01","close":6000.0},{"date":"2026-06-02","close":5880.0},{"date":"2026-06-04","close":5850.0},{"date":"2026-06-05","close":5700.0},{"date":"2026-06-08","close":5450.0},{"date":"2026-06-09","close":5540.0},{"date":"2026-06-10","close":5500.0},{"date":"2026-06-11","close":5580.0},{"date":"2026-06-12","close":5600.0},{"date":"2026-06-15","close":5570.0},{"date":"2026-06-16","close":5800.0},{"date":"2026-06-17","close":5740.0},{"date":"2026-06-18","close":5390.0},{"date":"2026-06-19","close":5030.0},{"date":"2026-06-22","close":4930.0},{"date":"2026-06-23","close":4585.0},{"date":"2026-06-24","close":4660.0},{"date":"2026-06-25","close":4420.0},{"date":"2026-06-26","close":4230.0},{"date":"2026-06-29","close":4660.0},{"date":"2026-06-30","close":4490.0},{"date":"2026-07-01","close":4655.0},{"date":"2026-07-02","close":4460.0},{"date":"2026-07-03","close":4620.0},{"date":"2026-07-06","close":4600.0},{"date":"2026-07-07","close":4460.0},{"date":"2026-07-08","close":4360.0},{"date":"2026-07-09","close":4350.0},{"date":"2026-07-10","close":4590.0},{"date":"2026-07-13","close":4445.0},{"date":"2026-07-14","close":4380.0},{"date":"2026-07-15","close":4475.0},{"date":"2026-07-16","close":4490.0},{"date":"2026-07-20","close":4335.0},{"date":"2026-07-21","close":4315.0},{"date":"2026-07-22","close":4380.0},{"date":"2026-07-23","close":4630.0},{"date":"2026-07-24","close":4635.0},{"date":"2026-07-27","close":4390.0},{"date":"2026-07-28","close":4165.0},{"date":"2026-07-29","close":3875.0},{"date":"2026-07-30","close":3885.0},{"date":"2026-07-31","close":4180.0},{"date":"2026-08-03","close":4110.0},{"date":"2026-08-04","close":4290.0},{"date":"2026-08-05","close":4360.0},{"date":"2026-08-06","close":4395.0},{"date":"2026-08-07","close":4430.0},{"date":"2026-08-10","close":4600.0},{"date":"2026-08-11","close":4620.0},{"date":"2026-08-12","close":4585.0},{"date":"2026-08-13","close":4560.0},{"date":"2026-08-14","close":4595.0},{"date":"2026-08-18","close":4745.0},{"date":"2026-08-19","close":4560.0},{"date":"2026-08-20","close":4520.0},{"date":"2026-08-21","close":4445.0},{"date":"2026-08-24","close":4400.0},{"date":"2026-08-25","close":4620.0},{"date":"2026-08-26","close":4625.0},{"date":"2026-08-27","close":4555.0},{"date":"2026-08-28","close":4620.0},{"date":"2026-08-31","close":4585.0},{"date":"2026-09-01","close":4555.0},{"date":"2026-09-02","close":4405.0},{"date":"2026-09-03","close":4350.0},{"date":"2026-09-04","close":4300.0},{"date":"2026-09-07","close":4445.0},{"date":"2026-09-08","close":4410.0},{"date":"2026-09-09","close":4510.0},{"date":"2026-09-10","close":4600.0},{"date":"2026-09-11","close":4580.0},{"date":"2026-09-14","close":4580.0},{"date":"2026-09-15","close":4470.0},{"date":"2026-09-16","close":4430.0},{"date":"2026-09-17","close":4465.0},{"date":"2026-09-18","close":4500.0},{"date":"2026-09-21","close":4380.0},{"date":"2026-09-22","close":4400.0},{"date":"2026-09-23","close":4400.0},{"date":"2026-09-28","close":4405.0},{"date":"2026-09-29","close":4495.0},{"date":"2026-09-30","close":4475.0},{"date":"2026-10-01","close":4500.0},{"date":"2026-10-02","close":4570.0},{"date":"2026-10-06","close":4520.0},{"date":"2026-10-07","close":4380.0},{"date":"2026-10-08","close":4270.0},{"date":"2026-10-12","close":4095.0},{"date":"2026-10-13","close":4120.0},{"date":"2026-10-14","close":4170.0},{"date":"2026-10-15","close":3970.0},{"date":"2026-10-16","close":4145.0},{"date":"2026-10-19","close":4800.0},{"date":"2026-10-20","close":4685.0},{"date":"2026-10-21","close":4595.0},{"date":"2026-10-22","close":4875.0},{"date":"2026-10-23","close":4935.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-83853.0,"foreign_net":83935.0,"institution_net":-82.0},{"date":"2026-10-21","retail_net":-23055.0,"foreign_net":23100.0,"institution_net":-45.0},{"date":"2026-10-20","retail_net":89682.0,"foreign_net":-89732.0,"institution_net":50.0},{"date":"2026-10-19","retail_net":222404.0,"foreign_net":-222476.0,"institution_net":72.0},{"date":"2026-10-16","retail_net":-994.0,"foreign_net":836.0,"institution_net":158.0},{"date":"2026-10-15","retail_net":7804.0,"foreign_net":-7959.0,"institution_net":155.0},{"date":"2026-10-14","retail_net":2754.0,"foreign_net":-2824.0,"institution_net":70.0},{"date":"2026-10-13","retail_net":336.0,"foreign_net":-396.0,"institution_net":60.0},{"date":"2026-10-12","retail_net":15468.0,"foreign_net":-15521.0,"institution_net":53.0},{"date":"2026-10-08","retail_net":20044.0,"foreign_net":-19977.0,"institution_net":-67.0},{"date":"2026-10-07","retail_net":15367.0,"foreign_net":-15293.0,"institution_net":-74.0},{"date":"2026-10-06","retail_net":8974.0,"foreign_net":-8970.0,"institution_net":-4.0},{"date":"2026-10-02","retail_net":-13119.0,"foreign_net":13136.0,"institution_net":-17.0},{"date":"2026-10-01","retail_net":-5493.0,"foreign_net":5490.0,"institution_net":3.0},{"date":"2026-09-30","retail_net":23112.0,"foreign_net":-23110.0,"institution_net":-2.0},{"date":"2026-09-29","retail_net":7591.0,"foreign_net":-7602.0,"institution_net":11.0},{"date":"2026-09-28","retail_net":-15685.0,"foreign_net":15693.0,"institution_net":-8.0},{"date":"2026-09-23","retail_net":4650.0,"foreign_net":-4582.0,"institution_net":-68.0},{"date":"2026-09-22","retail_net":3521.0,"foreign_net":-3454.0,"institution_net":-67.0},{"date":"2026-09-21","retail_net":21345.0,"foreign_net":-21341.0,"institution_net":-4.0},{"date":"2026-09-18","retail_net":-2243.0,"foreign_net":2271.0,"institution_net":-28.0},{"date":"2026-09-17","retail_net":-15659.0,"foreign_net":15657.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":6655.0,"foreign_net":-6647.0,"institution_net":-8.0},{"date":"2026-09-15","retail_net":6958.0,"foreign_net":-6971.0,"institution_net":13.0},{"date":"2026-09-14","retail_net":-161.0,"foreign_net":143.0,"institution_net":18.0},{"date":"2026-09-11","retail_net":10852.0,"foreign_net":-10855.0,"institution_net":3.0},{"date":"2026-09-10","retail_net":-15828.0,"foreign_net":15847.0,"institution_net":-19.0},{"date":"2026-09-09","retail_net":-13882.0,"foreign_net":13922.0,"institution_net":-40.0},{"date":"2026-09-08","retail_net":-840.0,"foreign_net":893.0,"institution_net":-53.0},{"date":"2026-09-07","retail_net":-7913.0,"foreign_net":7960.0,"institution_net":-47.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-83853.0,"foreign_net":83935.0,"institution_net":-82.0},"d3":{"retail_net":-17226.0,"foreign_net":17303.0,"institution_net":-77.0},"d7":{"retail_net":214742.0,"foreign_net":-215120.0,"institution_net":378.0},"d14":{"retail_net":256319.0,"foreign_net":-256651.0,"institution_net":332.0},"d30":{"retail_net":268792.0,"foreign_net":-268827.0,"institution_net":35.0}},"analysis":"최근 5일 외국인 순매수 -20.43만, 기관 순매수 153.00. 30일 누적: 외국인 -26.88만, 기관 35.00.","foreign_flow":-204337.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":153.0},"insider_trades":[],"price_analysis":{"current":4925.0,"low_30d":3925.0,"support":4102.5,"high_30d":5700.0,"change_1d":1.0,"change_7d":2.8,"change_30d":11.9,"resistance":5522.5,"position_in_range":56.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.96,"per":3.49,"quarter":"2024-Q2"},{"pbr":1.2,"per":4.88,"quarter":"2024-Q3"},{"pbr":1.16,"per":10.13,"quarter":"2024-Q4"},{"pbr":1.31,"per":19.03,"quarter":"2025-Q1"},{"pbr":1.42,"per":null,"quarter":"2025-Q2"},{"pbr":1.34,"per":null,"quarter":"2025-Q3"},{"pbr":1.21,"per":null,"quarter":"2025-Q4"},{"pbr":1.27,"per":null,"quarter":"2026-Q1"},{"pbr":0.72,"per":null,"quarter":"2026-Q2"},{"pbr":0.43,"per":null,"quarter":"현재"}],"timeline":[{"close":6200.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7930.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7710.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8500.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9020.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8520.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7640.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4490.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.18,"pbr_5y_low":0.72,"per_5y_avg":9.38,"per_5y_low":3.49,"current_pbr":0.43,"current_per":null,"pbr_5y_high":1.42,"per_5y_high":19.03,"pbr_5y_median":1.21,"per_5y_median":7.51,"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":["전분기 대비 매출 35% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +35.3%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"적자 (EPS -378, PBR 0.43x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"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":0.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.15,"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":19.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-13.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-4.39,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.96,"per":3.49,"close":6200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.2,"per":4.88,"close":7930.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.16,"per":10.13,"close":7710.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.31,"per":19.03,"close":8500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.42,"per":null,"close":9020.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.34,"per":null,"close":8520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.21,"per":null,"close":7640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.27,"per":null,"close":7900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.72,"per":null,"close":4490.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"0.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":17.19,"pbr":null,"per":null,"roa":0.000704356153473728,"roe":0.0015123960242570326,"revenue":29260083618.0,"market_cap":null,"net_income":242660415.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19422467314836914,"total_assets":344513800019.0,"total_equity":160447667878.0,"profit_margin":0.00829322356586575,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-428228036.0,"operating_margin":-0.01463522939956897},{"eps":-171.54,"pbr":0.73,"per":null,"roa":-0.007078600293501608,"roe":-0.015099159854600438,"revenue":21631472538.0,"market_cap":127500000000.0,"net_income":-2422688004.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12029918677189594,"total_assets":342255234587.0,"total_equity":160451841515.0,"profit_margin":-0.11199829321577923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3270909728.0,"operating_margin":-0.1512106825947237},{"eps":-199.89,"pbr":null,"per":null,"roa":-0.009055271958484117,"roe":-0.01733933106774979,"revenue":32739483591.0,"market_cap":null,"net_income":-2823074144.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07987460045701122,"total_assets":311760282512.0,"total_equity":162813324976.0,"profit_margin":-0.08622842618006522,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-12032815348.0,"operating_margin":-0.3675322280070352},{"eps":-23.72,"pbr":null,"per":null,"roa":-0.0011465865915014789,"roe":-0.0020354117843798753,"revenue":37998010940.0,"market_cap":null,"net_income":-334896448.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15457853065716287,"total_assets":292081252722.0,"total_equity":164534985289.0,"profit_margin":-0.008813525753461452,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1021495769.0,"operating_margin":-0.02688287475396995},{"eps":-170.02,"pbr":null,"per":null,"roa":-0.00885691418853717,"roe":-0.014579983702730673,"revenue":31284374649.0,"market_cap":null,"net_income":-2400038078.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14736281765975343,"total_assets":270979037045.0,"total_equity":164611849158.0,"profit_margin":-0.07671683084375532,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1980164502.0,"operating_margin":-0.06329563957140807},{"eps":-313.62,"pbr":null,"per":null,"roa":-0.02022190346308669,"roe":-0.026454076494581324,"revenue":35164032647.0,"market_cap":null,"net_income":-4427104522.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06512886508184342,"total_assets":218926201981.0,"total_equity":167350560240.0,"profit_margin":-0.12589865805330766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3605533737.0,"operating_margin":-0.10253470565207214},{"eps":109.5,"pbr":null,"per":null,"roa":0.006413397500906138,"roe":0.00899791342823536,"revenue":61059310606.0,"market_cap":null,"net_income":1545702196.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12957916275953704,"total_assets":241011444524.0,"total_equity":171784515191.0,"profit_margin":0.02531476658775298,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-22768041.0,"operating_margin":-0.00037288401677045295},{"eps":299.59,"pbr":null,"per":null,"roa":0.015992581685310415,"roe":0.024786099614550222,"revenue":74534990397.0,"market_cap":null,"net_income":4229021386.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15615511881072794,"total_assets":264436441171.0,"total_equity":170620688683.0,"profit_margin":0.05673873926158333,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5025010466.0,"operating_margin":0.06741814065092111},{"eps":351.2,"pbr":null,"per":null,"roa":0.01656042798524733,"roe":0.029865243150341985,"revenue":65671637332.0,"market_cap":null,"net_income":4957501003.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1801462463497209,"total_assets":299358265826.0,"total_equity":165995668545.0,"profit_margin":0.07548922494405884,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5542855957.0,"operating_margin":0.08440258507608607},{"eps":0.8516896312015289,"pbr":null,"per":null,"roa":4.078849827299313e-05,"roe":7.451737430460793e-05,"revenue":29534649708.0,"market_cap":null,"net_income":12028596.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17978065541646682,"total_assets":294901663687.0,"total_equity":161420019321.0,"profit_margin":0.00040727065053836867,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1411057087.0,"operating_margin":-0.047776327159816945},{"eps":974.38,"pbr":null,"per":null,"roa":0.045949973779463305,"roe":0.08512550944788971,"revenue":103972513732.0,"market_cap":null,"net_income":13754431455.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19382853149964274,"total_assets":299334914118.0,"total_equity":161578257143.0,"profit_margin":0.13228911143240685,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13666098319.0,"operating_margin":0.13143952981867682},{"eps":452.62,"pbr":null,"per":null,"roa":0.021219093092363434,"roe":0.04308654127075067,"revenue":105028465271.0,"market_cap":null,"net_income":6389125618.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17032368929549033,"total_assets":301102671551.0,"total_equity":148285878364.0,"profit_margin":0.06083232389918714,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6490613114.0,"operating_margin":0.06179860952221454}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1779.0517,"per":3.49,"date":"2024-06","close":6200.0,"source":"reported"},{"eps":1779.0517,"per":3.76,"date":"2024-07","close":6690.0,"source":"reported"},{"eps":1779.0517,"per":4.14,"date":"2024-08","close":7370.0,"source":"reported"},{"eps":1626.0217,"per":4.88,"date":"2024-09","close":7930.0,"source":"reported"},{"eps":1626.0217,"per":4.9,"date":"2024-10","close":7970.0,"source":"reported"},{"eps":1626.0217,"per":5.06,"date":"2024-11","close":8230.0,"source":"reported"},{"eps":761.1417,"per":10.13,"date":"2024-12","close":7710.0,"source":"reported"},{"eps":761.1417,"per":10.6,"date":"2025-01","close":8070.0,"source":"reported"},{"eps":761.1417,"per":10.18,"date":"2025-02","close":7750.0,"source":"reported"},{"eps":446.67,"per":19.03,"date":"2025-03","close":8500.0,"source":"reported"},{"eps":446.67,"per":18.56,"date":"2025-04","close":8290.0,"source":"reported"},{"eps":446.67,"per":19.03,"date":"2025-05","close":8500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.48,"std":5.96,"count":12,"current":19.03,"lower_1sd":3.52,"upper_1sd":15.44},"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":"휴니드","phase":"above-fold","symbol_resolved":true}