{"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":"2026-10-23T09:47:48.646492+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-6.0,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-243.4,"direction":"higher_better","percentile":5}],"summary":"매출 -6.0%","percentile":24},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.8,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.3,"direction":"higher_better","percentile":35}],"summary":"RSI 41","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -22원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -22, PBR 1.78x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.59,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-5.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.3x","percentile":46}},"signals":[],"summary":"시노펙스(025320)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3177.39억. 현재가 3,445원, 전일 대비 -2.0%, 30일 -9.3%. ROE -1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 15.43만, 기관 순매수 1.26만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-74.08431324903222,"grade":"D","trend":"하락","atr_14":167.85714285714286,"rsi_14":40.83044982698962,"sma_20":3788.75,"sma_60":3858.0,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.8로 중립 구간입니다. MACD(-74.08)가 시그널선(-48.62)을 하회합니다(데드크로스). 현재가가 SMA20(3789)과 SMA60(3858) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3512~4065 (현재 위치 -12%).","bb_lower":3512.3648520632846,"bb_upper":4065.1351479367154,"macd_signal":-48.62029887338257},"change_pct":-3.56,"chart_data":[{"date":"2024-10-23","open":5931,"high":6168,"low":5841,"close":6059,"volume":944273,"rsi_14":35.07,"sma_20":6530.65,"sma_60":7569.92,"sma_120":8611.42},{"date":"2024-10-24","open":6032,"high":6032,"low":5869,"close":5896,"volume":1269752,"rsi_14":36.64,"sma_20":6490.7,"sma_60":7503.37,"sma_120":8588.58},{"date":"2024-10-25","open":5949,"high":6276,"low":5949,"close":6231,"volume":1280313,"rsi_14":44.42,"sma_20":6463.9,"sma_60":7438.5,"sma_120":8571.63},{"date":"2024-10-28","open":6213,"high":6821,"low":6176,"close":6485,"volume":2817163,"rsi_14":46.15,"sma_20":6452.55,"sma_60":7381.63,"sma_120":8556.88},{"date":"2024-10-29","open":6468,"high":6541,"low":6387,"close":6531,"volume":764848,"rsi_14":46.7,"sma_20":6425.75,"sma_60":7325.22,"sma_120":8542.43},{"date":"2024-10-30","open":6523,"high":6631,"low":6477,"close":6531,"volume":567199,"rsi_14":48.9,"sma_20":6409.4,"sma_60":7258.67,"sma_120":8530.63},{"date":"2024-10-31","open":6449,"high":6595,"low":6423,"close":6549,"volume":641624,"rsi_14":54.56,"sma_20":6399.4,"sma_60":7193.93,"sma_120":8515.05},{"date":"2024-11-01","open":6459,"high":6541,"low":6395,"close":6413,"volume":556165,"rsi_14":51.7,"sma_20":6395.75,"sma_60":7127.38,"sma_120":8497.73},{"date":"2024-11-04","open":6412,"high":6785,"low":6412,"close":6757,"volume":984205,"rsi_14":55.7,"sma_20":6408.0,"sma_60":7063.1,"sma_120":8481.48},{"date":"2024-11-05","open":6775,"high":6903,"low":6694,"close":6694,"volume":679160,"rsi_14":56.28,"sma_20":6408.45,"sma_60":7014.57,"sma_120":8464.54},{"date":"2024-11-06","open":6793,"high":6803,"low":6639,"close":6685,"volume":601644,"rsi_14":49.6,"sma_20":6407.55,"sma_60":6982.35,"sma_120":8446.24},{"date":"2024-11-07","open":6759,"high":6759,"low":6469,"close":6542,"volume":614112,"rsi_14":55.63,"sma_20":6405.3,"sma_60":6942.13,"sma_120":8412.38},{"date":"2024-11-08","open":6657,"high":6676,"low":6512,"close":6558,"volume":489564,"rsi_14":57.55,"sma_20":6416.2,"sma_60":6902.22,"sma_120":8379.02},{"date":"2024-11-11","open":6568,"high":6676,"low":6359,"close":6395,"volume":587918,"rsi_14":62.68,"sma_20":6419.4,"sma_60":6868.18,"sma_120":8346.43},{"date":"2024-11-12","open":6441,"high":6477,"low":6250,"close":6331,"volume":1029367,"rsi_14":57.69,"sma_20":6413.0,"sma_60":6823.4,"sma_120":8322.08},{"date":"2024-11-13","open":6149,"high":6240,"low":5260,"close":5306,"volume":3818582,"rsi_14":38.76,"sma_20":6359.9,"sma_60":6767.15,"sma_120":8290.17},{"date":"2024-11-14","open":5260,"high":5705,"low":5260,"close":5406,"volume":1647930,"rsi_14":32.7,"sma_20":6295.05,"sma_60":6717.42,"sma_120":8259.39},{"date":"2024-11-15","open":5407,"high":5615,"low":5297,"close":5551,"volume":1037873,"rsi_14":29.45,"sma_20":6256.95,"sma_60":6670.22,"sma_120":8229.52},{"date":"2024-11-18","open":5542,"high":5678,"low":5497,"close":5542,"volume":692434,"rsi_14":27.91,"sma_20":6221.1,"sma_60":6627.55,"sma_120":8198.21},{"date":"2024-11-19","open":5533,"high":5615,"low":5506,"close":5542,"volume":414976,"rsi_14":27.91,"sma_20":6201.6,"sma_60":6590.03,"sma_120":8166.52},{"date":"2024-11-20","open":5542,"high":5841,"low":5542,"close":5615,"volume":912835,"rsi_14":29.64,"sma_20":6179.35,"sma_60":6551.32,"sma_120":8136.5},{"date":"2024-11-21","open":5642,"high":5670,"low":5533,"close":5551,"volume":407227,"rsi_14":30.6,"sma_20":6162.1,"sma_60":6512.43,"sma_120":8105.94},{"date":"2024-11-22","open":5550,"high":5705,"low":5550,"close":5587,"volume":597173,"rsi_14":19.44,"sma_20":6129.9,"sma_60":6476.75,"sma_120":8072.9},{"date":"2024-11-25","open":5650,"high":5777,"low":5623,"close":5732,"volume":685532,"rsi_14":25.9,"sma_20":6092.25,"sma_60":6442.27,"sma_120":8047.27},{"date":"2024-11-26","open":5741,"high":5813,"low":5677,"close":5732,"volume":528012,"rsi_14":26.02,"sma_20":6052.35,"sma_60":6414.0,"sma_120":8023.9},{"date":"2024-11-27","open":5750,"high":5759,"low":5641,"close":5705,"volume":538190,"rsi_14":27.66,"sma_20":6011.1,"sma_60":6386.63,"sma_120":7995.62},{"date":"2024-11-28","open":5741,"high":5941,"low":5659,"close":5941,"volume":710834,"rsi_14":35.22,"sma_20":5980.75,"sma_60":6366.53,"sma_120":7965.44},{"date":"2024-11-29","open":6050,"high":6078,"low":5715,"close":5760,"volume":1088794,"rsi_14":34.92,"sma_20":5948.1,"sma_60":6347.63,"sma_120":7934.52},{"date":"2024-12-02","open":5823,"high":5859,"low":5596,"close":5605,"volume":499321,"rsi_14":33.49,"sma_20":5890.5,"sma_60":6321.62,"sma_120":7901.24},{"date":"2024-12-03","open":5669,"high":5923,"low":5669,"close":5905,"volume":687261,"rsi_14":70.36,"sma_20":5851.05,"sma_60":6302.12,"sma_120":7867.75},{"date":"2024-12-04","open":5714,"high":5849,"low":5606,"close":5615,"volume":998613,"rsi_14":56.26,"sma_20":5797.5,"sma_60":6279.13,"sma_120":7829.26},{"date":"2024-12-05","open":5632,"high":5759,"low":5514,"close":5723,"volume":617087,"rsi_14":55.32,"sma_20":5756.65,"sma_60":6263.87,"sma_120":7788.43},{"date":"2024-12-06","open":5705,"high":5750,"low":5360,"close":5596,"volume":1186562,"rsi_14":51.58,"sma_20":5708.55,"sma_60":6249.5,"sma_120":7758.49},{"date":"2024-12-09","open":5350,"high":5487,"low":5060,"close":5079,"volume":1397757,"rsi_14":39.79,"sma_20":5642.8,"sma_60":6229.38,"sma_120":7719.63},{"date":"2024-12-10","open":5098,"high":5551,"low":5098,"close":5533,"volume":978641,"rsi_14":48.45,"sma_20":5602.9,"sma_60":6213.35,"sma_120":7687.64},{"date":"2024-12-11","open":5524,"high":5796,"low":5506,"close":5760,"volume":593301,"rsi_14":53.73,"sma_20":5625.55,"sma_60":6202.77,"sma_120":7657.09},{"date":"2024-12-12","open":5832,"high":5832,"low":5633,"close":5778,"volume":912782,"rsi_14":53.41,"sma_20":5644.1,"sma_60":6193.68,"sma_120":7626.47},{"date":"2024-12-13","open":5787,"high":5913,"low":5741,"close":5905,"volume":573904,"rsi_14":53.12,"sma_20":5661.85,"sma_60":6180.08,"sma_120":7598.49},{"date":"2024-12-16","open":5923,"high":6104,"low":5923,"close":6059,"volume":582603,"rsi_14":55.59,"sma_20":5687.75,"sma_60":6169.95,"sma_120":7572.56},{"date":"2024-12-17","open":6114,"high":6449,"low":6014,"close":6177,"volume":4127839,"rsi_14":57.82,"sma_20":5719.5,"sma_60":6161.47,"sma_120":7548.28},{"date":"2024-12-18","open":6214,"high":6395,"low":6114,"close":6331,"volume":973059,"rsi_14":56.64,"sma_20":5755.3,"sma_60":6155.1,"sma_120":7526.95},{"date":"2024-12-19","open":6240,"high":6394,"low":6122,"close":6231,"volume":919514,"rsi_14":58.29,"sma_20":5789.35,"sma_60":6147.38,"sma_120":7500.33},{"date":"2024-12-20","open":6195,"high":6213,"low":5877,"close":5977,"volume":867584,"rsi_14":56.31,"sma_20":5808.85,"sma_60":6134.22,"sma_120":7467.29},{"date":"2024-12-23","open":6005,"high":6250,"low":5996,"close":6177,"volume":602741,"rsi_14":54.76,"sma_20":5831.05,"sma_60":6125.28,"sma_120":7431.9},{"date":"2024-12-24","open":6232,"high":6477,"low":6205,"close":6277,"volume":848791,"rsi_14":62.46,"sma_20":5858.25,"sma_60":6112.12,"sma_120":7391.59},{"date":"2024-12-26","open":6422,"high":6422,"low":6268,"close":6349,"volume":681229,"rsi_14":61.95,"sma_20":5890.45,"sma_60":6103.65,"sma_120":7348.87},{"date":"2024-12-27","open":6352,"high":6505,"low":5791,"close":5819,"volume":1233712,"rsi_14":53.64,"sma_20":5884.2,"sma_60":6088.12,"sma_120":7306.54},{"date":"2024-12-30","open":5724,"high":5876,"low":5648,"close":5648,"volume":670591,"rsi_14":60.56,"sma_20":5878.5,"sma_60":6074.12,"sma_120":7257.73},{"date":"2025-01-02","open":5580,"high":5875,"low":5532,"close":5790,"volume":563588,"rsi_14":55.4,"sma_20":5887.65,"sma_60":6062.05,"sma_120":7205.26},{"date":"2025-01-03","open":5857,"high":6095,"low":5819,"close":6000,"volume":553214,"rsi_14":55.06,"sma_20":5892.25,"sma_60":6050.58,"sma_120":7168.9},{"date":"2025-01-06","open":5991,"high":6076,"low":5952,"close":5971,"volume":407078,"rsi_14":54.04,"sma_20":5909.95,"sma_60":6038.33,"sma_120":7134.27},{"date":"2025-01-07","open":5981,"high":6038,"low":5810,"close":5895,"volume":582902,"rsi_14":49.72,"sma_20":5918.4,"sma_60":6026.78,"sma_120":7098.78},{"date":"2025-01-08","open":5819,"high":5991,"low":5810,"close":5981,"volume":432150,"rsi_14":48.19,"sma_20":5937.5,"sma_60":6020.75,"sma_120":7059.32},{"date":"2025-01-09","open":5943,"high":6019,"low":5857,"close":5943,"volume":320044,"rsi_14":44.55,"sma_20":5980.55,"sma_60":6014.25,"sma_120":7022.79},{"date":"2025-01-10","open":5914,"high":6000,"low":5791,"close":5810,"volume":472103,"rsi_14":37.8,"sma_20":5994.3,"sma_60":6003.4,"sma_120":6986.98},{"date":"2025-01-13","open":5781,"high":5791,"low":5695,"close":5705,"volume":455335,"rsi_14":37.69,"sma_20":5991.45,"sma_60":5992.3,"sma_120":6946.43},{"date":"2025-01-14","open":5752,"high":5791,"low":5695,"close":5705,"volume":299468,"rsi_14":42.74,"sma_20":5987.7,"sma_60":5975.62,"sma_120":6908.52},{"date":"2025-01-15","open":5752,"high":5981,"low":5714,"close":5733,"volume":449121,"rsi_14":37.06,"sma_20":5978.95,"sma_60":5965.92,"sma_120":6870.84},{"date":"2025-01-16","open":5790,"high":5847,"low":5742,"close":5790,"volume":294546,"rsi_14":35.49,"sma_20":5965.4,"sma_60":5958.08,"sma_120":6833.5},{"date":"2025-01-17","open":5810,"high":5838,"low":5752,"close":5800,"volume":281028,"rsi_14":32.94,"sma_20":5946.45,"sma_60":5955.85,"sma_120":6797.97},{"date":"2025-01-20","open":5838,"high":5848,"low":5743,"close":5819,"volume":289511,"rsi_14":50.0,"sma_20":5920.75,"sma_60":5951.8,"sma_120":6760.86},{"date":"2025-01-21","open":5885,"high":5961,"low":5770,"close":5790,"volume":387346,"rsi_14":57.44,"sma_20":5898.6,"sma_60":5950.02,"sma_120":6726.69},{"date":"2025-01-22","open":5819,"high":5895,"low":5752,"close":5829,"volume":334125,"rsi_14":52.22,"sma_20":5891.05,"sma_60":5943.27,"sma_120":6690.88},{"date":"2025-01-23","open":5848,"high":5848,"low":5629,"close":5629,"volume":593039,"rsi_14":28.1,"sma_20":5863.55,"sma_60":5928.95,"sma_120":6655.29},{"date":"2025-01-24","open":5676,"high":5781,"low":5638,"close":5705,"volume":334002,"rsi_14":35.12,"sma_20":5834.85,"sma_60":5915.15,"sma_120":6620.18},{"date":"2025-01-31","open":5704,"high":5742,"low":5590,"close":5590,"volume":326775,"rsi_14":33.69,"sma_20":5796.8,"sma_60":5899.45,"sma_120":6579.06},{"date":"2025-02-03","open":5533,"high":5533,"low":5219,"close":5248,"volume":867390,"rsi_14":19.18,"sma_20":5768.25,"sma_60":5877.73,"sma_120":6535.83},{"date":"2025-02-04","open":5362,"high":5505,"low":5343,"close":5381,"volume":485797,"rsi_14":28.12,"sma_20":5754.9,"sma_60":5860.5,"sma_120":6493.94},{"date":"2025-02-05","open":5400,"high":5495,"low":5352,"close":5362,"volume":409274,"rsi_14":30.85,"sma_20":5733.45,"sma_60":5837.2,"sma_120":6450.15},{"date":"2025-02-06","open":5343,"high":5419,"low":5257,"close":5400,"volume":549433,"rsi_14":36.17,"sma_20":5703.45,"sma_60":5815.58,"sma_120":6415.07},{"date":"2025-02-07","open":5400,"high":5543,"low":5333,"close":5457,"volume":473842,"rsi_14":39.31,"sma_20":5677.75,"sma_60":5795.07,"sma_120":6388.71},{"date":"2025-02-10","open":5381,"high":5619,"low":5332,"close":5610,"volume":555153,"rsi_14":45.21,"sma_20":5663.5,"sma_60":5779.52,"sma_120":6360.82},{"date":"2025-02-11","open":5610,"high":6038,"low":5581,"close":5800,"volume":1098931,"rsi_14":50.32,"sma_20":5654.45,"sma_60":5766.83,"sma_120":6334.52},{"date":"2025-02-12","open":5781,"high":5857,"low":5676,"close":5819,"volume":440873,"rsi_14":50.67,"sma_20":5648.25,"sma_60":5757.2,"sma_120":6312.69},{"date":"2025-02-13","open":5876,"high":5952,"low":5810,"close":5838,"volume":430934,"rsi_14":50.67,"sma_20":5649.65,"sma_60":5748.95,"sma_120":6286.18},{"date":"2025-02-14","open":5838,"high":5848,"low":5724,"close":5771,"volume":449721,"rsi_14":49.32,"sma_20":5652.95,"sma_60":5756.65,"sma_120":6261.9},{"date":"2025-02-17","open":5800,"high":5848,"low":5752,"close":5781,"volume":431937,"rsi_14":48.33,"sma_20":5656.75,"sma_60":5762.85,"sma_120":6240.13},{"date":"2025-02-18","open":5762,"high":5771,"low":5533,"close":5629,"volume":1079772,"rsi_14":50.0,"sma_20":5651.55,"sma_60":5764.12,"sma_120":6217.17},{"date":"2025-02-19","open":5676,"high":5752,"low":5562,"close":5648,"volume":848822,"rsi_14":47.86,"sma_20":5644.4,"sma_60":5765.85,"sma_120":6196.7},{"date":"2025-02-20","open":5647,"high":6095,"low":5590,"close":5590,"volume":1857969,"rsi_14":50.0,"sma_20":5633.95,"sma_60":5766.63,"sma_120":6178.33},{"date":"2025-02-21","open":5610,"high":5667,"low":5486,"close":5524,"volume":883407,"rsi_14":63.8,"sma_20":5619.2,"sma_60":5765.08,"sma_120":6158.2},{"date":"2025-02-24","open":5457,"high":5524,"low":5410,"close":5457,"volume":526544,"rsi_14":54.07,"sma_20":5602.5,"sma_60":5763.48,"sma_120":6137.96},{"date":"2025-02-25","open":5333,"high":5410,"low":5076,"close":5095,"volume":2364364,"rsi_14":39.55,"sma_20":5565.8,"sma_60":5755.23,"sma_120":6115.99},{"date":"2025-02-26","open":5067,"high":5181,"low":5000,"close":5133,"volume":1169792,"rsi_14":39.55,"sma_20":5541.0,"sma_60":5745.2,"sma_120":6093.73},{"date":"2025-02-27","open":5152,"high":5400,"low":4962,"close":4981,"volume":1844230,"rsi_14":32.65,"sma_20":5504.8,"sma_60":5732.63,"sma_120":6073.32},{"date":"2025-02-28","open":4885,"high":4952,"low":4737,"close":4771,"volume":2606599,"rsi_14":20.66,"sma_20":5463.85,"sma_60":5717.03,"sma_120":6051.83},{"date":"2025-03-04","open":4672,"high":4757,"low":4562,"close":4581,"volume":1338711,"rsi_14":7.35,"sma_20":5430.5,"sma_60":5694.32,"sma_120":6030.43},{"date":"2025-03-05","open":4571,"high":4838,"low":4504,"close":4810,"volume":1300539,"rsi_14":19.22,"sma_20":5401.95,"sma_60":5678.45,"sma_120":6013.04},{"date":"2025-03-06","open":4857,"high":4857,"low":4629,"close":4629,"volume":917986,"rsi_14":16.44,"sma_20":5365.3,"sma_60":5662.13,"sma_120":5991.88},{"date":"2025-03-07","open":4685,"high":5981,"low":4685,"close":5590,"volume":25676550,"rsi_14":46.66,"sma_20":5374.85,"sma_60":5656.85,"sma_120":5979.48},{"date":"2025-03-10","open":5657,"high":5857,"low":5533,"close":5667,"volume":4637366,"rsi_14":47.94,"sma_20":5385.35,"sma_60":5657.68,"sma_120":5968.41},{"date":"2025-03-11","open":5476,"high":6963,"low":5448,"close":6571,"volume":29780303,"rsi_14":63.4,"sma_20":5433.4,"sma_60":5671.77,"sma_120":5967.82},{"date":"2025-03-12","open":6733,"high":7067,"low":6657,"close":6819,"volume":9017580,"rsi_14":65.64,"sma_20":5484.35,"sma_60":5692.1,"sma_120":5970.8},{"date":"2025-03-13","open":6857,"high":6886,"low":6695,"close":6810,"volume":3114469,"rsi_14":66.5,"sma_20":5533.9,"sma_60":5720.9,"sma_120":5975.14},{"date":"2025-03-14","open":6800,"high":6800,"low":6495,"close":6552,"volume":2789603,"rsi_14":63.23,"sma_20":5569.6,"sma_60":5737.85,"sma_120":5975.6},{"date":"2025-03-17","open":6562,"high":6571,"low":6219,"close":6286,"volume":2499605,"rsi_14":60.15,"sma_20":5595.35,"sma_60":5746.58,"sma_120":5974.68},{"date":"2025-03-18","open":6352,"high":6429,"low":6114,"close":6286,"volume":2798823,"rsi_14":66.0,"sma_20":5620.6,"sma_60":5755.02,"sma_120":5974.35},{"date":"2025-03-19","open":6305,"high":7114,"low":6257,"close":6505,"volume":10761682,"rsi_14":67.57,"sma_20":5664.4,"sma_60":5764.97,"sma_120":5972.52},{"date":"2025-03-20","open":6590,"high":8038,"low":6590,"close":7457,"volume":37730742,"rsi_14":76.32,"sma_20":5754.85,"sma_60":5788.22,"sma_120":5979.08},{"date":"2025-03-21","open":7419,"high":7839,"low":7419,"close":7590,"volume":8040862,"rsi_14":80.45,"sma_20":5854.8,"sma_60":5811.73,"sma_120":5986.6},{"date":"2025-03-24","open":7600,"high":7800,"low":7571,"close":7686,"volume":2134631,"rsi_14":84.25,"sma_20":5962.9,"sma_60":5834.28,"sma_120":5994.69},{"date":"2025-03-25","open":7657,"high":7714,"low":7409,"close":7600,"volume":1724362,"rsi_14":81.78,"sma_20":6070.05,"sma_60":5857.05,"sma_120":6002.22},{"date":"2025-03-26","open":7648,"high":7676,"low":6905,"close":7086,"volume":2399192,"rsi_14":76.01,"sma_20":6169.6,"sma_60":5875.48,"sma_120":6004.85},{"date":"2025-03-27","open":7000,"high":7429,"low":6924,"close":7286,"volume":2108558,"rsi_14":71.4,"sma_20":6277.25,"sma_60":5893.93,"sma_120":6009.61},{"date":"2025-03-28","open":7209,"high":7267,"low":6952,"close":6981,"volume":1078597,"rsi_14":65.68,"sma_20":6377.25,"sma_60":5905.63,"sma_120":6008.88},{"date":"2025-03-31","open":6781,"high":6962,"low":6543,"close":6610,"volume":1519943,"rsi_14":50.53,"sma_20":6469.15,"sma_60":5909.93,"sma_120":6006.79},{"date":"2025-04-01","open":6667,"high":6857,"low":6219,"close":6286,"volume":2871898,"rsi_14":42.86,"sma_20":6554.4,"sma_60":5917.72,"sma_120":6002.92},{"date":"2025-04-02","open":6305,"high":6381,"low":5952,"close":6067,"volume":1525870,"rsi_14":40.58,"sma_20":6617.25,"sma_60":5924.7,"sma_120":5999.41},{"date":"2025-04-03","open":5810,"high":6019,"low":5800,"close":5933,"volume":1105413,"rsi_14":41.9,"sma_20":6682.45,"sma_60":5927.07,"sma_120":5994.56},{"date":"2025-04-04","open":5838,"high":6286,"low":5800,"close":6048,"volume":1650571,"rsi_14":46.76,"sma_20":6705.3,"sma_60":5927.87,"sma_120":5989.23},{"date":"2025-04-07","open":5752,"high":5819,"low":5543,"close":5629,"volume":1189247,"rsi_14":41.96,"sma_20":6703.4,"sma_60":5922.17,"sma_120":5980.25},{"date":"2025-04-08","open":5838,"high":5895,"low":5429,"close":5457,"volume":1308154,"rsi_14":37.03,"sma_20":6647.7,"sma_60":5914.87,"sma_120":5970.82},{"date":"2025-04-09","open":5410,"high":5495,"low":5333,"close":5410,"volume":805842,"rsi_14":17.35,"sma_20":6577.25,"sma_60":5905.35,"sma_120":5963.05},{"date":"2025-04-10","open":5714,"high":5857,"low":5543,"close":5819,"volume":1238031,"rsi_14":24.04,"sma_20":6527.7,"sma_60":5903.28,"sma_120":5958.77},{"date":"2025-04-11","open":5705,"high":6171,"low":5695,"close":6143,"volume":1139582,"rsi_14":28.8,"sma_20":6507.25,"sma_60":5908.83,"sma_120":5956.12},{"date":"2025-04-14","open":6238,"high":6267,"low":6105,"close":6200,"volume":922540,"rsi_14":30.61,"sma_20":6502.95,"sma_60":5917.08,"sma_120":5954.69},{"date":"2025-04-15","open":6267,"high":6571,"low":6076,"close":6429,"volume":1467944,"rsi_14":40.12,"sma_20":6510.1,"sma_60":5929.15,"sma_120":5952.38},{"date":"2025-04-16","open":6333,"high":6371,"low":6124,"close":6133,"volume":939961,"rsi_14":33.15,"sma_20":6491.5,"sma_60":5935.82,"sma_120":5950.87},{"date":"2025-04-17","open":6076,"high":6295,"low":6048,"close":6229,"volume":632643,"rsi_14":38.29,"sma_20":6430.1,"sma_60":5943.12,"sma_120":5950.6},{"date":"2025-04-18","open":6686,"high":6686,"low":6295,"close":6476,"volume":1760042,"rsi_14":47.83,"sma_20":6374.4,"sma_60":5954.38,"sma_120":5955.12},{"date":"2025-04-21","open":6448,"high":6505,"low":6229,"close":6267,"volume":535465,"rsi_14":49.68,"sma_20":6303.45,"sma_60":5961.85,"sma_120":5956.82},{"date":"2025-04-22","open":6200,"high":6486,"low":6133,"close":6352,"volume":853332,"rsi_14":55.02,"sma_20":6241.05,"sma_60":5971.2,"sma_120":5960.61},{"date":"2025-04-23","open":6456,"high":6523,"low":6332,"close":6390,"volume":606262,"rsi_14":58.35,"sma_20":6206.3,"sma_60":5980.57,"sma_120":5961.92},{"date":"2025-04-24","open":6391,"high":6400,"low":6219,"close":6286,"volume":602101,"rsi_14":54.35,"sma_20":6156.3,"sma_60":5991.52,"sma_120":5960.23},{"date":"2025-04-25","open":6343,"high":6438,"low":6295,"close":6295,"volume":544288,"rsi_14":64.33,"sma_20":6122.0,"sma_60":6001.35,"sma_120":5958.25},{"date":"2025-04-28","open":6362,"high":6419,"low":6143,"close":6181,"volume":726552,"rsi_14":65.98,"sma_20":6100.55,"sma_60":6011.18,"sma_120":5955.32},{"date":"2025-04-29","open":6181,"high":6276,"low":6152,"close":6200,"volume":537621,"rsi_14":67.65,"sma_20":6096.25,"sma_60":6027.05,"sma_120":5952.39},{"date":"2025-04-30","open":6181,"high":6210,"low":6019,"close":6038,"volume":490090,"rsi_14":55.5,"sma_20":6094.8,"sma_60":6038.0,"sma_120":5949.25},{"date":"2025-05-02","open":6076,"high":6114,"low":6019,"close":6038,"volume":246664,"rsi_14":46.85,"sma_20":6100.05,"sma_60":6049.27,"sma_120":5943.23},{"date":"2025-05-07","open":6143,"high":6467,"low":6105,"close":6429,"volume":1100352,"rsi_14":55.72,"sma_20":6119.1,"sma_60":6066.42,"sma_120":5941.0},{"date":"2025-05-08","open":6467,"high":6476,"low":6314,"close":6438,"volume":568120,"rsi_14":50.25,"sma_20":6159.55,"sma_60":6082.77,"sma_120":5938.92},{"date":"2025-05-09","open":6495,"high":6562,"low":6314,"close":6448,"volume":618690,"rsi_14":60.54,"sma_20":6209.1,"sma_60":6096.73,"sma_120":5938.12},{"date":"2025-05-12","open":6400,"high":6543,"low":6210,"close":6238,"volume":773907,"rsi_14":50.28,"sma_20":6250.5,"sma_60":6104.03,"sma_120":5935.43},{"date":"2025-05-13","open":6314,"high":6429,"low":6276,"close":6305,"volume":598248,"rsi_14":44.02,"sma_20":6274.8,"sma_60":6112.13,"sma_120":5934.67},{"date":"2025-05-14","open":6352,"high":6352,"low":6200,"close":6229,"volume":518491,"rsi_14":48.53,"sma_20":6279.1,"sma_60":6118.65,"sma_120":5933.8},{"date":"2025-05-15","open":6200,"high":6276,"low":6133,"close":6162,"volume":359453,"rsi_14":42.57,"sma_20":6277.2,"sma_60":6125.17,"sma_120":5940.91},{"date":"2025-05-16","open":6181,"high":6191,"low":6029,"close":6105,"volume":474395,"rsi_14":38.97,"sma_20":6261.0,"sma_60":6130.57,"sma_120":5946.71},{"date":"2025-05-19","open":6010,"high":6086,"low":5895,"close":5962,"volume":429560,"rsi_14":37.86,"sma_20":6252.45,"sma_60":6136.12,"sma_120":5950.12},{"date":"2025-05-20","open":6000,"high":6057,"low":5800,"close":5867,"volume":465071,"rsi_14":34.93,"sma_20":6234.35,"sma_60":6139.77,"sma_120":5952.81},{"date":"2025-05-21","open":5876,"high":6100,"low":5876,"close":6000,"volume":330008,"rsi_14":43.71,"sma_20":6210.55,"sma_60":6146.58,"sma_120":5956.61},{"date":"2025-05-22","open":5943,"high":6114,"low":5914,"close":5962,"volume":463774,"rsi_14":41.84,"sma_20":6195.3,"sma_60":6153.88,"sma_120":5959.48},{"date":"2025-05-23","open":6010,"high":6105,"low":5971,"close":6000,"volume":258431,"rsi_14":48.58,"sma_20":6177.7,"sma_60":6162.93,"sma_120":5963.21},{"date":"2025-05-26","open":6076,"high":6191,"low":6019,"close":6067,"volume":347727,"rsi_14":51.03,"sma_20":6161.5,"sma_60":6179.13,"sma_120":5967.18},{"date":"2025-05-27","open":6048,"high":6191,"low":5981,"close":6143,"volume":339445,"rsi_14":36.83,"sma_20":6154.35,"sma_60":6195.97,"sma_120":5970.58},{"date":"2025-05-28","open":6151,"high":6228,"low":6123,"close":6190,"volume":264079,"rsi_14":39.02,"sma_20":6149.15,"sma_60":6216.13,"sma_120":5974.38},{"date":"2025-05-29","open":6248,"high":6248,"low":6152,"close":6219,"volume":366714,"rsi_14":39.98,"sma_20":6151.05,"sma_60":6240.25,"sma_120":5978.64},{"date":"2025-05-30","open":6170,"high":6218,"low":6123,"close":6190,"volume":250266,"rsi_14":47.55,"sma_20":6150.6,"sma_60":6267.08,"sma_120":5980.7},{"date":"2025-06-02","open":6171,"high":6219,"low":6124,"close":6200,"volume":266947,"rsi_14":44.19,"sma_20":6158.7,"sma_60":6290.25,"sma_120":5984.35},{"date":"2025-06-04","open":6229,"high":6295,"low":6219,"close":6257,"volume":448501,"rsi_14":51.58,"sma_20":6169.65,"sma_60":6317.38,"sma_120":5989.76},{"date":"2025-06-05","open":6267,"high":6314,"low":6191,"close":6200,"volume":512954,"rsi_14":52.17,"sma_20":6158.2,"sma_60":6327.53,"sma_120":5992.19},{"date":"2025-06-09","open":6219,"high":6229,"low":6114,"close":6133,"volume":434783,"rsi_14":51.58,"sma_20":6142.95,"sma_60":6335.3,"sma_120":5996.49},{"date":"2025-06-10","open":6162,"high":6171,"low":6076,"close":6086,"volume":365236,"rsi_14":57.87,"sma_20":6124.85,"sma_60":6327.22,"sma_120":5999.49},{"date":"2025-06-11","open":6095,"high":6429,"low":6086,"close":6381,"volume":916905,"rsi_14":76.01,"sma_20":6132.0,"sma_60":6319.92,"sma_120":6006.01},{"date":"2025-06-12","open":6438,"high":6581,"low":6333,"close":6371,"volume":854727,"rsi_14":71.45,"sma_20":6135.3,"sma_60":6312.6,"sma_120":6016.75},{"date":"2025-06-13","open":6381,"high":6391,"low":6076,"close":6200,"volume":884738,"rsi_14":61.92,"sma_20":6133.85,"sma_60":6306.73,"sma_120":6022.29},{"date":"2025-06-16","open":6191,"high":6238,"low":6095,"close":6200,"volume":336105,"rsi_14":60.42,"sma_20":6135.75,"sma_60":6305.3,"sma_120":6025.94},{"date":"2025-06-17","open":6210,"high":6543,"low":6191,"close":6333,"volume":780777,"rsi_14":62.96,"sma_20":6147.15,"sma_60":6306.08,"sma_120":6030.55},{"date":"2025-06-18","open":7000,"high":7000,"low":6495,"close":6638,"volume":2280707,"rsi_14":69.72,"sma_20":6180.95,"sma_60":6308.3,"sma_120":6036.63},{"date":"2025-06-19","open":6571,"high":6600,"low":6467,"close":6524,"volume":523533,"rsi_14":62.6,"sma_20":6213.8,"sma_60":6292.75,"sma_120":6040.48},{"date":"2025-06-20","open":6657,"high":6943,"low":6581,"close":6667,"volume":1659425,"rsi_14":65.6,"sma_20":6247.15,"sma_60":6277.37,"sma_120":6044.55},{"date":"2025-06-23","open":6562,"high":6714,"low":6524,"close":6552,"volume":539967,"rsi_14":61.85,"sma_20":6276.65,"sma_60":6258.47,"sma_120":6046.38},{"date":"2025-06-24","open":6695,"high":6905,"low":6695,"close":6819,"volume":933469,"rsi_14":67.38,"sma_20":6317.6,"sma_60":6245.45,"sma_120":6051.25},{"date":"2025-06-25","open":6952,"high":6952,"low":6733,"close":6924,"volume":1033979,"rsi_14":68.23,"sma_20":6360.45,"sma_60":6242.75,"sma_120":6059.12},{"date":"2025-06-26","open":6905,"high":7105,"low":6829,"close":6981,"volume":995571,"rsi_14":71.35,"sma_20":6402.35,"sma_60":6237.67,"sma_120":6065.8},{"date":"2025-06-27","open":6971,"high":7057,"low":6876,"close":6886,"volume":611706,"rsi_14":70.27,"sma_20":6437.1,"sma_60":6236.08,"sma_120":6070.86},{"date":"2025-06-30","open":6962,"high":7400,"low":6924,"close":7152,"volume":1748755,"rsi_14":75.67,"sma_20":6483.75,"sma_60":6245.12,"sma_120":6077.52},{"date":"2025-07-01","open":7695,"high":7695,"low":7219,"close":7276,"volume":2372371,"rsi_14":73.49,"sma_20":6538.0,"sma_60":6261.62,"sma_120":6089.67},{"date":"2025-07-02","open":7171,"high":7257,"low":7029,"close":7048,"volume":640741,"rsi_14":65.94,"sma_20":6580.4,"sma_60":6277.97,"sma_120":6101.33},{"date":"2025-07-03","open":7048,"high":7076,"low":6838,"close":6848,"volume":680210,"rsi_14":65.06,"sma_20":6609.95,"sma_60":6293.22,"sma_120":6110.14},{"date":"2025-07-04","open":6848,"high":6952,"low":6724,"close":6762,"volume":397371,"rsi_14":62.56,"sma_20":6638.05,"sma_60":6305.12,"sma_120":6116.49},{"date":"2025-07-07","open":6781,"high":6829,"low":6714,"close":6724,"volume":261087,"rsi_14":59.12,"sma_20":6667.6,"sma_60":6323.37,"sma_120":6122.77},{"date":"2025-07-08","open":6714,"high":7038,"low":6667,"close":6933,"volume":491924,"rsi_14":57.21,"sma_20":6709.95,"sma_60":6347.97,"sma_120":6131.42},{"date":"2025-07-09","open":6895,"high":7038,"low":6857,"close":6962,"volume":357300,"rsi_14":61.16,"sma_20":6739.0,"sma_60":6373.83,"sma_120":6139.59},{"date":"2025-07-10","open":7019,"high":7019,"low":6838,"close":6857,"volume":327848,"rsi_14":54.94,"sma_20":6763.3,"sma_60":6391.13,"sma_120":6147.21},{"date":"2025-07-11","open":6895,"high":7038,"low":6867,"close":6914,"volume":349244,"rsi_14":59.7,"sma_20":6799.0,"sma_60":6403.98,"sma_120":6156.41},{"date":"2025-07-14","open":6924,"high":6981,"low":6838,"close":6905,"volume":282484,"rsi_14":52.67,"sma_20":6834.25,"sma_60":6415.73,"sma_120":6166.41},{"date":"2025-07-15","open":6876,"high":7143,"low":6876,"close":7048,"volume":550156,"rsi_14":53.77,"sma_20":6870.0,"sma_60":6426.05,"sma_120":6177.6},{"date":"2025-07-16","open":7019,"high":7029,"low":6924,"close":6943,"volume":272952,"rsi_14":48.88,"sma_20":6885.25,"sma_60":6439.55,"sma_120":6187.68},{"date":"2025-07-17","open":6962,"high":6981,"low":6848,"close":6886,"volume":289148,"rsi_14":50.0,"sma_20":6903.35,"sma_60":6450.5,"sma_120":6196.81},{"date":"2025-07-18","open":6933,"high":6952,"low":6762,"close":6800,"volume":343064,"rsi_14":38.08,"sma_20":6910.0,"sma_60":6455.9,"sma_120":6205.14},{"date":"2025-07-21","open":6762,"high":6810,"low":6648,"close":6733,"volume":414542,"rsi_14":30.87,"sma_20":6919.05,"sma_60":6463.67,"sma_120":6212.76},{"date":"2025-07-22","open":6762,"high":6829,"low":6619,"close":6686,"volume":344380,"rsi_14":35.38,"sma_20":6912.4,"sma_60":6469.23,"sma_120":6220.22},{"date":"2025-07-23","open":6686,"high":6733,"low":6476,"close":6686,"volume":395490,"rsi_14":42.2,"sma_20":6900.5,"sma_60":6474.15,"sma_120":6227.36},{"date":"2025-07-24","open":6686,"high":6771,"low":6552,"close":6552,"volume":251536,"rsi_14":40.33,"sma_20":6879.05,"sma_60":6478.58,"sma_120":6235.05},{"date":"2025-07-25","open":6562,"high":6610,"low":6524,"close":6524,"volume":158579,"rsi_14":40.71,"sma_20":6860.95,"sma_60":6482.4,"sma_120":6241.88},{"date":"2025-07-28","open":6543,"high":6590,"low":6457,"close":6581,"volume":199608,"rsi_14":30.95,"sma_20":6832.4,"sma_60":6489.07,"sma_120":6250.12},{"date":"2025-07-29","open":6543,"high":6619,"low":6467,"close":6476,"volume":248826,"rsi_14":25.7,"sma_20":6792.4,"sma_60":6493.67,"sma_120":6260.36},{"date":"2025-07-30","open":6448,"high":6571,"low":6448,"close":6457,"volume":188364,"rsi_14":28.12,"sma_20":6762.85,"sma_60":6500.65,"sma_120":6269.32},{"date":"2025-07-31","open":6505,"high":6533,"low":6400,"close":6457,"volume":267717,"rsi_14":23.34,"sma_20":6743.3,"sma_60":6507.63,"sma_120":6278.45},{"date":"2025-08-01","open":6410,"high":6410,"low":6191,"close":6324,"volume":386917,"rsi_14":20.39,"sma_20":6721.4,"sma_60":6505.88,"sma_120":6286.15},{"date":"2025-08-04","open":6371,"high":6524,"low":6343,"close":6362,"volume":238655,"rsi_14":10.84,"sma_20":6703.3,"sma_60":6504.62,"sma_120":6293.69},{"date":"2025-08-05","open":6476,"high":6571,"low":6362,"close":6410,"volume":262491,"rsi_14":17.46,"sma_20":6677.15,"sma_60":6503.98,"sma_120":6300.36},{"date":"2025-08-06","open":6467,"high":6476,"low":6362,"close":6467,"volume":137162,"rsi_14":24.42,"sma_20":6652.4,"sma_60":6507.8,"sma_120":6305.92},{"date":"2025-08-07","open":6590,"high":6924,"low":6514,"close":6733,"volume":1303845,"rsi_14":46.65,"sma_20":6646.2,"sma_60":6514.93,"sma_120":6313.53},{"date":"2025-08-08","open":6695,"high":6838,"low":6571,"close":6581,"volume":386464,"rsi_14":42.99,"sma_20":6629.55,"sma_60":6520.8,"sma_120":6319.73},{"date":"2025-08-11","open":6571,"high":6581,"low":6438,"close":6438,"volume":300166,"rsi_14":39.49,"sma_20":6606.2,"sma_60":6525.4,"sma_120":6325.28},{"date":"2025-08-12","open":6429,"high":6486,"low":6276,"close":6295,"volume":500312,"rsi_14":35.22,"sma_20":6568.55,"sma_60":6528.57,"sma_120":6329.57},{"date":"2025-08-13","open":6333,"high":6352,"low":6210,"close":6276,"volume":271308,"rsi_14":38.58,"sma_20":6535.2,"sma_60":6533.8,"sma_120":6334.96},{"date":"2025-08-14","open":6286,"high":6324,"low":6200,"close":6286,"volume":245317,"rsi_14":40.0,"sma_20":6505.2,"sma_60":6540.78,"sma_120":6340.27},{"date":"2025-08-18","open":6343,"high":6600,"low":6324,"close":6505,"volume":469920,"rsi_14":47.19,"sma_20":6490.45,"sma_60":6549.2,"sma_120":6347.89},{"date":"2025-08-19","open":6467,"high":6686,"low":6429,"close":6476,"volume":285048,"rsi_14":50.0,"sma_20":6477.6,"sma_60":6557.77,"sma_120":6355.82},{"date":"2025-08-20","open":6409,"high":6428,"low":6266,"close":6390,"volume":292945,"rsi_14":47.54,"sma_20":6462.85,"sma_60":6564.28,"sma_120":6363.61},{"date":"2025-08-21","open":6343,"high":6410,"low":6229,"close":6248,"volume":318843,"rsi_14":42.96,"sma_20":6440.95,"sma_60":6567.3,"sma_120":6373.22},{"date":"2025-08-22","open":6286,"high":6495,"low":6257,"close":6324,"volume":397395,"rsi_14":50.0,"sma_20":6429.55,"sma_60":6570.32,"sma_120":6383.14},{"date":"2025-08-25","open":6343,"high":6457,"low":6343,"close":6343,"volume":240818,"rsi_14":49.33,"sma_20":6420.5,"sma_60":6572.85,"sma_120":6394.49},{"date":"2025-08-26","open":6333,"high":6448,"low":6324,"close":6400,"volume":294171,"rsi_14":49.65,"sma_20":6411.45,"sma_60":6575.87,"sma_120":6408.06},{"date":"2025-08-27","open":6362,"high":6419,"low":6305,"close":6333,"volume":130905,"rsi_14":45.31,"sma_20":6404.3,"sma_60":6578.23,"sma_120":6422.66},{"date":"2025-08-28","open":6286,"high":6343,"low":6276,"close":6295,"volume":125921,"rsi_14":31.75,"sma_20":6396.2,"sma_60":6579.82,"sma_120":6435.03},{"date":"2025-08-29","open":6305,"high":6333,"low":6048,"close":6114,"volume":594785,"rsi_14":31.0,"sma_20":6379.05,"sma_60":6577.43,"sma_120":6447.41},{"date":"2025-09-01","open":6429,"high":6571,"low":6067,"close":6086,"volume":890853,"rsi_14":34.2,"sma_20":6367.15,"sma_60":6575.53,"sma_120":6451.53},{"date":"2025-09-02","open":6143,"high":6238,"low":6086,"close":6219,"volume":301073,"rsi_14":46.56,"sma_20":6360.0,"sma_60":6576.97,"sma_120":6456.13},{"date":"2025-09-03","open":6191,"high":6352,"low":6171,"close":6314,"volume":243693,"rsi_14":51.61,"sma_20":6355.2,"sma_60":6580.77,"sma_120":6453.99},{"date":"2025-09-04","open":6295,"high":6362,"low":6267,"close":6305,"volume":211961,"rsi_14":50.81,"sma_20":6347.1,"sma_60":6579.5,"sma_120":6449.71},{"date":"2025-09-05","open":6305,"high":6371,"low":6276,"close":6276,"volume":254967,"rsi_14":38.42,"sma_20":6324.25,"sma_60":6577.92,"sma_120":6445.26},{"date":"2025-09-08","open":6305,"high":6524,"low":6257,"close":6495,"volume":552384,"rsi_14":50.81,"sma_20":6319.95,"sma_60":6582.83,"sma_120":6444.78},{"date":"2025-09-09","open":6543,"high":6581,"low":6419,"close":6524,"volume":263784,"rsi_14":55.92,"sma_20":6324.25,"sma_60":6588.23,"sma_120":6446.77},{"date":"2025-09-10","open":6514,"high":6686,"low":6505,"close":6657,"volume":481206,"rsi_14":68.37,"sma_20":6342.35,"sma_60":6593.63,"sma_120":6449.86},{"date":"2025-09-11","open":6667,"high":6705,"low":6619,"close":6676,"volume":496975,"rsi_14":66.67,"sma_20":6362.35,"sma_60":6594.27,"sma_120":6451.28},{"date":"2025-09-12","open":6714,"high":7238,"low":6714,"close":7181,"volume":1822748,"rsi_14":77.17,"sma_20":6407.1,"sma_60":6605.22,"sma_120":6448.98},{"date":"2025-09-15","open":7152,"high":7200,"low":6790,"close":6914,"volume":999159,"rsi_14":64.67,"sma_20":6427.55,"sma_60":6609.33,"sma_120":6443.35},{"date":"2025-09-16","open":6981,"high":6990,"low":6876,"close":6943,"volume":399261,"rsi_14":67.79,"sma_20":6450.9,"sma_60":6615.85,"sma_120":6437.16},{"date":"2025-09-17","open":6933,"high":6962,"low":6743,"close":6800,"volume":524541,"rsi_14":63.88,"sma_20":6471.35,"sma_60":6615.53,"sma_120":6430.49},{"date":"2025-09-18","open":6857,"high":7029,"low":6742,"close":6914,"volume":419824,"rsi_14":72.39,"sma_20":6503.25,"sma_60":6614.9,"sma_120":6428.82},{"date":"2025-09-19","open":6894,"high":6932,"low":6809,"close":6932,"volume":275503,"rsi_14":74.3,"sma_20":6533.7,"sma_60":6614.1,"sma_120":6425.88},{"date":"2025-09-22","open":6924,"high":7029,"low":6886,"close":6962,"volume":400993,"rsi_14":72.67,"sma_20":6564.65,"sma_60":6615.37,"sma_120":6425.73},{"date":"2025-09-23","open":6981,"high":6981,"low":6829,"close":6876,"volume":406316,"rsi_14":67.24,"sma_20":6588.45,"sma_60":6610.77,"sma_120":6427.94},{"date":"2025-09-24","open":6838,"high":6886,"low":6714,"close":6876,"volume":328786,"rsi_14":67.61,"sma_20":6615.6,"sma_60":6604.1,"sma_120":6432.86},{"date":"2025-09-25","open":6810,"high":6905,"low":6810,"close":6829,"volume":241415,"rsi_14":66.87,"sma_20":6642.3,"sma_60":6600.45,"sma_120":6439.21},{"date":"2025-09-26","open":6790,"high":6790,"low":6552,"close":6619,"volume":518961,"rsi_14":53.8,"sma_20":6667.55,"sma_60":6596.63,"sma_120":6444.93},{"date":"2025-09-29","open":6581,"high":6648,"low":6533,"close":6562,"volume":214232,"rsi_14":51.15,"sma_20":6691.35,"sma_60":6593.3,"sma_120":6449.21},{"date":"2025-09-30","open":6533,"high":6610,"low":6467,"close":6476,"volume":202908,"rsi_14":44.38,"sma_20":6704.2,"sma_60":6589.17,"sma_120":6456.27},{"date":"2025-10-01","open":6476,"high":6571,"low":6467,"close":6467,"volume":169181,"rsi_14":43.47,"sma_20":6711.85,"sma_60":6581.4,"sma_120":6464.68},{"date":"2025-10-02","open":6514,"high":6686,"low":6514,"close":6581,"volume":375622,"rsi_14":24.01,"sma_20":6724.7,"sma_60":6574.73,"sma_120":6474.28},{"date":"2025-10-10","open":6667,"high":6857,"low":6590,"close":6781,"volume":421544,"rsi_14":44.18,"sma_20":6749.95,"sma_60":6573.47,"sma_120":6482.3},{"date":"2025-10-13","open":6676,"high":6800,"low":6590,"close":6771,"volume":336483,"rsi_14":42.35,"sma_20":6763.75,"sma_60":6571.08,"sma_120":6487.53},{"date":"2025-10-14","open":6810,"high":6914,"low":6552,"close":6600,"volume":472213,"rsi_14":41.32,"sma_20":6767.55,"sma_60":6566.0,"sma_120":6490.87},{"date":"2025-10-15","open":6610,"high":6714,"low":6610,"close":6657,"volume":179460,"rsi_14":39.8,"sma_20":6767.55,"sma_60":6559.48,"sma_120":6492.77},{"date":"2025-10-16","open":6686,"high":6771,"low":6667,"close":6714,"volume":256137,"rsi_14":40.34,"sma_20":6769.45,"sma_60":6555.67,"sma_120":6497.61},{"date":"2025-10-17","open":6619,"high":6762,"low":6610,"close":6619,"volume":345597,"rsi_14":35.7,"sma_20":6741.35,"sma_60":6551.22,"sma_120":6500.86},{"date":"2025-10-20","open":6610,"high":6657,"low":6429,"close":6552,"volume":394777,"rsi_14":36.27,"sma_20":6723.25,"sma_60":6547.08,"sma_120":6501.49},{"date":"2025-10-21","open":6590,"high":6729,"low":6505,"close":6505,"volume":372289,"rsi_14":34.88,"sma_20":6701.35,"sma_60":6543.28,"sma_120":6503.48},{"date":"2025-10-22","open":6571,"high":6800,"low":6571,"close":6610,"volume":479104,"rsi_14":41.48,"sma_20":6691.85,"sma_60":6542.02,"sma_120":6505.62},{"date":"2025-10-23","open":6552,"high":6590,"low":6324,"close":6381,"volume":683302,"rsi_14":40.87,"sma_20":6666.6,"sma_60":6536.93,"sma_120":6505.54},{"date":"2025-10-24","open":6438,"high":6457,"low":6286,"close":6362,"volume":351493,"rsi_14":42.1,"sma_20":6638.05,"sma_60":6533.77,"sma_120":6506.18},{"date":"2025-10-27","open":6400,"high":6457,"low":6343,"close":6362,"volume":458018,"rsi_14":45.17,"sma_20":6608.05,"sma_60":6531.07,"sma_120":6506.73},{"date":"2025-10-28","open":6381,"high":6391,"low":6295,"close":6333,"volume":313907,"rsi_14":44.42,"sma_20":6580.9,"sma_60":6526.93,"sma_120":6508.0},{"date":"2025-10-29","open":6362,"high":6371,"low":6238,"close":6305,"volume":380182,"rsi_14":38.66,"sma_20":6552.35,"sma_60":6524.08,"sma_120":6508.88},{"date":"2025-10-30","open":6305,"high":6324,"low":6124,"close":6238,"volume":506040,"rsi_14":22.32,"sma_20":6522.8,"sma_60":6520.43,"sma_120":6510.54},{"date":"2025-10-31","open":6238,"high":6333,"low":6210,"close":6238,"volume":294520,"rsi_14":22.55,"sma_20":6503.75,"sma_60":6516.78,"sma_120":6512.21},{"date":"2025-11-03","open":6247,"high":6342,"low":6170,"close":6190,"volume":431087,"rsi_14":25.86,"sma_20":6485.2,"sma_60":6514.57,"sma_120":6510.23},{"date":"2025-11-04","open":6180,"high":6247,"low":6151,"close":6190,"volume":312313,"rsi_14":20.51,"sma_20":6470.95,"sma_60":6511.72,"sma_120":6508.17},{"date":"2025-11-05","open":6162,"high":6171,"low":5695,"close":5857,"volume":1660391,"rsi_14":9.84,"sma_20":6440.45,"sma_60":6502.5,"sma_120":6503.24},{"date":"2025-11-06","open":5962,"high":6067,"low":5800,"close":5819,"volume":351903,"rsi_14":10.4,"sma_20":6403.3,"sma_60":6491.7,"sma_120":6499.75},{"date":"2025-11-07","open":5686,"high":5781,"low":5562,"close":5648,"volume":642789,"rsi_14":9.43,"sma_20":6346.65,"sma_60":6473.62,"sma_120":6494.27},{"date":"2025-11-10","open":5705,"high":5791,"low":5667,"close":5781,"volume":252387,"rsi_14":19.83,"sma_20":6297.15,"sma_60":6460.28,"sma_120":6490.54},{"date":"2025-11-11","open":5810,"high":5914,"low":5667,"close":5724,"volume":328759,"rsi_14":11.55,"sma_20":6253.35,"sma_60":6448.38,"sma_120":6486.89},{"date":"2025-11-12","open":5733,"high":5838,"low":5714,"close":5800,"volume":315991,"rsi_14":20.92,"sma_20":6210.5,"sma_60":6440.13,"sma_120":6484.35},{"date":"2025-11-13","open":5829,"high":5924,"low":5771,"close":5857,"volume":311710,"rsi_14":25.65,"sma_20":6167.65,"sma_60":6433.15,"sma_120":6483.48},{"date":"2025-11-14","open":5724,"high":5791,"low":5619,"close":5686,"volume":450192,"rsi_14":22.02,"sma_20":6121.0,"sma_60":6423.15,"sma_120":6481.97},{"date":"2025-11-17","open":5752,"high":6048,"low":5752,"close":6000,"volume":624606,"rsi_14":38.85,"sma_20":6093.4,"sma_60":6414.73,"sma_120":6481.97},{"date":"2025-11-18","open":5895,"high":5971,"low":5686,"close":5733,"volume":544283,"rsi_14":33.49,"sma_20":6054.8,"sma_60":6402.35,"sma_120":6480.06},{"date":"2025-11-19","open":5714,"high":5771,"low":5600,"close":5629,"volume":305235,"rsi_14":32.79,"sma_20":6005.75,"sma_60":6389.65,"sma_120":6476.97},{"date":"2025-11-20","open":5695,"high":5857,"low":5695,"close":5771,"volume":388864,"rsi_14":37.78,"sma_20":5975.25,"sma_60":6381.7,"sma_120":6474.5},{"date":"2025-11-21","open":5581,"high":5629,"low":5476,"close":5533,"volume":523630,"rsi_14":34.35,"sma_20":5933.8,"sma_60":6368.52,"sma_120":6469.42},{"date":"2025-11-24","open":5610,"high":5610,"low":5476,"close":5533,"volume":177287,"rsi_14":34.35,"sma_20":5892.35,"sma_60":6355.02,"sma_120":6463.93},{"date":"2025-11-25","open":5619,"high":5667,"low":5457,"close":5524,"volume":285126,"rsi_14":40.63,"sma_20":5851.9,"sma_60":6340.42,"sma_120":6458.14},{"date":"2025-11-26","open":5551,"high":5609,"low":5513,"close":5590,"volume":212233,"rsi_14":43.69,"sma_20":5816.2,"sma_60":6328.05,"sma_120":6453.14},{"date":"2025-11-27","open":5629,"high":5667,"low":5581,"close":5619,"volume":130143,"rsi_14":49.13,"sma_20":5785.25,"sma_60":6316.78,"sma_120":6448.3},{"date":"2025-11-28","open":5667,"high":5895,"low":5657,"close":5876,"volume":709725,"rsi_14":52.66,"sma_20":5767.15,"sma_60":6312.82,"sma_120":6445.12},{"date":"2025-12-01","open":6152,"high":6267,"low":6086,"close":6124,"volume":681018,"rsi_14":60.11,"sma_20":5763.8,"sma_60":6313.45,"sma_120":6444.49},{"date":"2025-12-02","open":6114,"high":6381,"low":6057,"close":6381,"volume":514994,"rsi_14":63.46,"sma_20":5773.3,"sma_60":6316.15,"sma_120":6446.56},{"date":"2025-12-03","open":6371,"high":6486,"low":6314,"close":6476,"volume":394183,"rsi_14":64.09,"sma_20":5804.25,"sma_60":6318.85,"sma_120":6449.81},{"date":"2025-12-04","open":6448,"high":6571,"low":6391,"close":6562,"volume":348537,"rsi_14":70.74,"sma_20":5841.4,"sma_60":6323.13,"sma_120":6451.32},{"date":"2025-12-05","open":6562,"high":6752,"low":6533,"close":6638,"volume":376330,"rsi_14":67.02,"sma_20":5890.9,"sma_60":6329.17,"sma_120":6453.54},{"date":"2025-12-08","open":6638,"high":6714,"low":6571,"close":6714,"volume":387986,"rsi_14":79.14,"sma_20":5937.55,"sma_60":6332.82,"sma_120":6457.82},{"date":"2025-12-09","open":6695,"high":6705,"low":6590,"close":6686,"volume":230421,"rsi_14":82.89,"sma_20":5985.65,"sma_60":6335.52,"sma_120":6461.88},{"date":"2025-12-10","open":6619,"high":6657,"low":6429,"close":6495,"volume":463249,"rsi_14":71.86,"sma_20":6020.4,"sma_60":6332.82,"sma_120":6463.23},{"date":"2025-12-11","open":6514,"high":6581,"low":6400,"close":6514,"volume":549432,"rsi_14":84.13,"sma_20":6053.25,"sma_60":6330.12,"sma_120":6462.19},{"date":"2025-12-12","open":6533,"high":6543,"low":6438,"close":6476,"volume":284344,"rsi_14":81.97,"sma_20":6092.75,"sma_60":6318.37,"sma_120":6461.79},{"date":"2025-12-15","open":6371,"high":6429,"low":6333,"close":6419,"volume":255743,"rsi_14":79.38,"sma_20":6113.7,"sma_60":6310.12,"sma_120":6459.73},{"date":"2025-12-16","open":6391,"high":6438,"low":6286,"close":6295,"volume":341178,"rsi_14":72.28,"sma_20":6141.8,"sma_60":6299.32,"sma_120":6457.58},{"date":"2025-12-17","open":6362,"high":6476,"low":6295,"close":6324,"volume":328987,"rsi_14":72.3,"sma_20":6176.55,"sma_60":6291.38,"sma_120":6453.46},{"date":"2025-12-18","open":6200,"high":6362,"low":6191,"close":6333,"volume":211997,"rsi_14":67.14,"sma_20":6204.65,"sma_60":6282.17,"sma_120":6448.53},{"date":"2025-12-19","open":6333,"high":6400,"low":6267,"close":6352,"volume":261346,"rsi_14":60.33,"sma_20":6245.6,"sma_60":6272.48,"sma_120":6443.29},{"date":"2025-12-22","open":6419,"high":6571,"low":6400,"close":6552,"volume":323433,"rsi_14":58.17,"sma_20":6296.55,"sma_60":6265.65,"sma_120":6440.51},{"date":"2025-12-23","open":6610,"high":6667,"low":6419,"close":6495,"volume":378558,"rsi_14":50.94,"sma_20":6345.1,"sma_60":6259.3,"sma_120":6435.03},{"date":"2025-12-24","open":6438,"high":6476,"low":6381,"close":6448,"volume":252080,"rsi_14":44.12,"sma_20":6387.95,"sma_60":6252.17,"sma_120":6428.13},{"date":"2025-12-26","open":6456,"high":6589,"low":6323,"close":6390,"volume":521879,"rsi_14":37.01,"sma_20":6426.55,"sma_60":6244.87,"sma_120":6422.66},{"date":"2025-12-29","open":6390,"high":6490,"low":6210,"close":6260,"volume":459690,"rsi_14":27.46,"sma_20":6445.8,"sma_60":6238.9,"sma_120":6417.77},{"date":"2025-12-30","open":6230,"high":6280,"low":6060,"close":6070,"volume":419831,"rsi_14":23.65,"sma_20":6443.15,"sma_60":6230.72,"sma_120":6412.01},{"date":"2026-01-02","open":6000,"high":6140,"low":5990,"close":6020,"volume":448237,"rsi_14":26.9,"sma_20":6425.15,"sma_60":6223.13,"sma_120":6406.15},{"date":"2026-01-05","open":6060,"high":6110,"low":5920,"close":6020,"volume":357555,"rsi_14":25.52,"sma_20":6402.4,"sma_60":6215.7,"sma_120":6398.55},{"date":"2026-01-06","open":6020,"high":6060,"low":5980,"close":6040,"volume":318664,"rsi_14":28.01,"sma_20":6376.35,"sma_60":6207.02,"sma_120":6390.88},{"date":"2026-01-07","open":6040,"high":6110,"low":5900,"close":5960,"volume":525021,"rsi_14":27.37,"sma_20":6342.5,"sma_60":6193.35,"sma_120":6383.41},{"date":"2026-01-08","open":5920,"high":5950,"low":5750,"close":5760,"volume":448460,"rsi_14":25.46,"sma_20":6294.85,"sma_60":6176.52,"sma_120":6373.8},{"date":"2026-01-09","open":5770,"high":5840,"low":5730,"close":5740,"volume":280655,"rsi_14":22.98,"sma_20":6247.6,"sma_60":6162.2,"sma_120":6364.1},{"date":"2026-01-12","open":5750,"high":5900,"low":5690,"close":5740,"volume":366310,"rsi_14":22.34,"sma_20":6209.9,"sma_60":6146.93,"sma_120":6353.21},{"date":"2026-01-13","open":5730,"high":5760,"low":5600,"close":5670,"volume":400630,"rsi_14":19.63,"sma_20":6167.75,"sma_60":6129.55,"sma_120":6342.61},{"date":"2026-01-14","open":5720,"high":5810,"low":5610,"close":5780,"volume":355294,"rsi_14":12.61,"sma_20":6133.0,"sma_60":6115.58,"sma_120":6333.4},{"date":"2026-01-15","open":5760,"high":5760,"low":5610,"close":5720,"volume":371780,"rsi_14":12.57,"sma_20":6098.1,"sma_60":6101.73,"sma_120":6324.41},{"date":"2026-01-16","open":5680,"high":5760,"low":5650,"close":5650,"volume":362284,"rsi_14":12.3,"sma_20":6065.9,"sma_60":6087.5,"sma_120":6315.39},{"date":"2026-01-19","open":5600,"high":5650,"low":5550,"close":5620,"volume":401867,"rsi_14":14.44,"sma_20":5996.65,"sma_60":6058.85,"sma_120":6306.52},{"date":"2026-01-20","open":5610,"high":5810,"low":5590,"close":5720,"volume":707677,"rsi_14":28.4,"sma_20":5965.1,"sma_60":6048.17,"sma_120":6298.48},{"date":"2026-01-21","open":5660,"high":5690,"low":5580,"close":5620,"volume":500762,"rsi_14":26.74,"sma_20":5918.55,"sma_60":6035.82,"sma_120":6290.72},{"date":"2026-01-22","open":5660,"high":5740,"low":5580,"close":5680,"volume":410363,"rsi_14":31.52,"sma_20":5877.85,"sma_60":6024.95,"sma_120":6283.69},{"date":"2026-01-23","open":5750,"high":5960,"low":5690,"close":5940,"volume":812505,"rsi_14":45.69,"sma_20":5852.5,"sma_60":6018.88,"sma_120":6278.36},{"date":"2026-01-26","open":5980,"high":6370,"low":5980,"close":6370,"volume":1511579,"rsi_14":63.58,"sma_20":5851.5,"sma_60":6021.1,"sma_120":6277.48},{"date":"2026-01-27","open":6340,"high":6860,"low":6290,"close":6690,"volume":1491107,"rsi_14":78.53,"sma_20":5873.0,"sma_60":6028.65,"sma_120":6279.43},{"date":"2026-01-28","open":6710,"high":7830,"low":6700,"close":7560,"volume":4550539,"rsi_14":86.69,"sma_20":5947.5,"sma_60":6051.48,"sma_120":6288.63},{"date":"2026-01-29","open":7510,"high":7640,"low":7140,"close":7490,"volume":1996060,"rsi_14":84.31,"sma_20":6021.0,"sma_60":6073.15,"sma_120":6298.36},{"date":"2026-01-30","open":7460,"high":7890,"low":7400,"close":7660,"volume":2122101,"rsi_14":87.55,"sma_20":6103.0,"sma_60":6103.22,"sma_120":6309.18},{"date":"2026-02-02","open":7510,"high":8090,"low":7370,"close":7540,"volume":1971969,"rsi_14":83.08,"sma_20":6178.0,"sma_60":6131.92,"sma_120":6318.61},{"date":"2026-02-03","open":7800,"high":7820,"low":7600,"close":7770,"volume":959231,"rsi_14":86.22,"sma_20":6268.5,"sma_60":6167.3,"sma_120":6329.48},{"date":"2026-02-04","open":7830,"high":8000,"low":7720,"close":7990,"volume":1188574,"rsi_14":89.26,"sma_20":6380.0,"sma_60":6206.3,"sma_120":6339.96},{"date":"2026-02-05","open":8130,"high":8330,"low":7260,"close":7320,"volume":2139146,"rsi_14":72.88,"sma_20":6459.0,"sma_60":6231.97,"sma_120":6346.12},{"date":"2026-02-06","open":7000,"high":7280,"low":6800,"close":7140,"volume":1106998,"rsi_14":70.0,"sma_20":6529.0,"sma_60":6255.58,"sma_120":6351.98},{"date":"2026-02-09","open":7320,"high":7410,"low":6990,"close":7090,"volume":852660,"rsi_14":68.27,"sma_20":6600.0,"sma_60":6277.1,"sma_120":6358.62},{"date":"2026-02-10","open":6900,"high":7030,"low":6800,"close":6840,"volume":792304,"rsi_14":65.64,"sma_20":6653.0,"sma_60":6293.5,"sma_120":6363.32},{"date":"2026-02-11","open":6870,"high":6930,"low":6760,"close":6870,"volume":531380,"rsi_14":65.37,"sma_20":6710.5,"sma_60":6313.25,"sma_120":6368.2},{"date":"2026-02-12","open":6900,"high":7100,"low":6880,"close":7020,"volume":601191,"rsi_14":64.36,"sma_20":6779.0,"sma_60":6330.27,"sma_120":6372.5},{"date":"2026-02-13","open":7170,"high":7700,"low":6720,"close":7130,"volume":3329740,"rsi_14":61.05,"sma_20":6853.0,"sma_60":6353.57,"sma_120":6377.96},{"date":"2026-02-19","open":7230,"high":7300,"low":7040,"close":7260,"volume":990513,"rsi_14":58.77,"sma_20":6935.0,"sma_60":6380.77,"sma_120":6385.21},{"date":"2026-02-20","open":7200,"high":7300,"low":7110,"close":7130,"volume":523855,"rsi_14":41.43,"sma_20":7005.5,"sma_60":6403.43,"sma_120":6392.57},{"date":"2026-02-23","open":7200,"high":7300,"low":6980,"close":6990,"volume":637569,"rsi_14":40.31,"sma_20":7074.0,"sma_60":6427.73,"sma_120":6398.12},{"date":"2026-02-24","open":6910,"high":7050,"low":6810,"close":6970,"volume":536504,"rsi_14":35.8,"sma_20":7138.5,"sma_60":6451.7,"sma_120":6403.36},{"date":"2026-02-25","open":7020,"high":7040,"low":6840,"close":6880,"volume":521314,"rsi_14":36.25,"sma_20":7185.5,"sma_60":6474.32,"sma_120":6407.37},{"date":"2026-02-26","open":6940,"high":6990,"low":6750,"close":6850,"volume":680201,"rsi_14":29.09,"sma_20":7209.5,"sma_60":6495.85,"sma_120":6406.32},{"date":"2026-02-27","open":6750,"high":6850,"low":6650,"close":6750,"volume":615353,"rsi_14":20.19,"sma_20":7212.5,"sma_60":6514.18,"sma_120":6415.48},{"date":"2026-03-03","open":6450,"high":6740,"low":6280,"close":6280,"volume":966314,"rsi_14":22.34,"sma_20":7148.5,"sma_60":6520.93,"sma_120":6416.88},{"date":"2026-03-04","open":5940,"high":6150,"low":5340,"close":5400,"volume":1994271,"rsi_14":16.28,"sma_20":7044.0,"sma_60":6508.88,"sma_120":6411.17},{"date":"2026-03-05","open":5670,"high":6070,"low":5670,"close":5830,"volume":1244364,"rsi_14":28.72,"sma_20":6952.5,"sma_60":6499.72,"sma_120":6407.93},{"date":"2026-03-06","open":5760,"high":6140,"low":5700,"close":5890,"volume":787262,"rsi_14":32.85,"sma_20":6870.0,"sma_60":6489.97,"sma_120":6404.41},{"date":"2026-03-09","open":5540,"high":5660,"low":5270,"close":5600,"volume":1416134,"rsi_14":29.04,"sma_20":6761.5,"sma_60":6473.95,"sma_120":6398.54},{"date":"2026-03-10","open":5880,"high":5940,"low":5740,"close":5820,"volume":766942,"rsi_14":30.65,"sma_20":6653.0,"sma_60":6460.33,"sma_120":6394.75},{"date":"2026-03-11","open":5890,"high":7060,"low":5850,"close":6380,"volume":5051243,"rsi_14":39.44,"sma_20":6606.0,"sma_60":6454.78,"sma_120":6393.8},{"date":"2026-03-12","open":6210,"high":6240,"low":6000,"close":6020,"volume":1379082,"rsi_14":33.6,"sma_20":6550.0,"sma_60":6443.7,"sma_120":6389.61},{"date":"2026-03-13","open":5850,"high":6060,"low":5850,"close":5900,"volume":616336,"rsi_14":33.69,"sma_20":6490.5,"sma_60":6433.8,"sma_120":6383.31},{"date":"2026-03-16","open":5970,"high":6030,"low":5850,"close":5980,"volume":547864,"rsi_14":36.39,"sma_20":6447.5,"sma_60":6411.17,"sma_120":6364.77},{"date":"2026-03-17","open":6100,"high":6240,"low":6030,"close":6070,"volume":632139,"rsi_14":38.1,"sma_20":6407.5,"sma_60":6418.17,"sma_120":6368.27},{"date":"2026-03-18","open":6190,"high":6290,"low":6150,"close":6270,"volume":554433,"rsi_14":42.16,"sma_20":6370.0,"sma_60":6415.7,"sma_120":6362.91},{"date":"2026-03-19","open":6070,"high":6140,"low":6050,"close":6070,"volume":519643,"rsi_14":40.39,"sma_20":6317.0,"sma_60":6411.97,"sma_120":6355.64},{"date":"2026-03-20","open":6100,"high":6130,"low":5960,"close":5960,"volume":537477,"rsi_14":40.29,"sma_20":6252.0,"sma_60":6405.92,"sma_120":6348.65},{"date":"2026-03-23","open":5820,"high":6030,"low":5750,"close":5870,"volume":677686,"rsi_14":44.44,"sma_20":6189.0,"sma_60":6398.22,"sma_120":6340.19},{"date":"2026-03-24","open":6000,"high":6050,"low":5800,"close":5870,"volume":445096,"rsi_14":58.36,"sma_20":6133.0,"sma_60":6390.2,"sma_120":6331.34},{"date":"2026-03-25","open":5990,"high":6150,"low":5940,"close":6100,"volume":620289,"rsi_14":55.17,"sma_20":6089.5,"sma_60":6382.68,"sma_120":6324.17},{"date":"2026-03-26","open":6050,"high":6230,"low":5940,"close":5950,"volume":829202,"rsi_14":51.11,"sma_20":6043.0,"sma_60":6373.62,"sma_120":6316.46},{"date":"2026-03-27","open":5830,"high":5940,"low":5700,"close":5880,"volume":478117,"rsi_14":55.65,"sma_20":5994.5,"sma_60":6364.17,"sma_120":6308.17},{"date":"2026-03-30","open":5680,"high":5750,"low":5620,"close":5660,"volume":390653,"rsi_14":46.77,"sma_20":5940.0,"sma_60":6352.0,"sma_120":6298.43},{"date":"2026-03-31","open":5760,"high":5910,"low":5660,"close":5770,"volume":705725,"rsi_14":34.98,"sma_20":5914.5,"sma_60":6343.83,"sma_120":6291.37},{"date":"2026-04-01","open":5920,"high":6150,"low":5900,"close":6100,"volume":685649,"rsi_14":52.0,"sma_20":5949.5,"sma_60":6344.33,"sma_120":6287.52},{"date":"2026-04-02","open":6100,"high":6190,"low":5710,"close":5810,"volume":798464,"rsi_14":47.93,"sma_20":5948.5,"sma_60":6340.83,"sma_120":6281.98},{"date":"2026-04-03","open":5930,"high":5990,"low":5830,"close":5860,"volume":365288,"rsi_14":47.2,"sma_20":5947.0,"sma_60":6338.17,"sma_120":6276.93},{"date":"2026-04-06","open":5900,"high":6040,"low":5860,"close":5860,"volume":357106,"rsi_14":44.88,"sma_20":5960.0,"sma_60":6335.17,"sma_120":6271.09},{"date":"2026-04-07","open":5960,"high":6100,"low":5790,"close":5840,"volume":630313,"rsi_14":38.5,"sma_20":5961.0,"sma_60":6333.17,"sma_120":6263.26},{"date":"2026-04-08","open":6090,"high":6220,"low":6040,"close":6110,"volume":770080,"rsi_14":51.03,"sma_20":5947.5,"sma_60":6339.0,"sma_120":6257.76},{"date":"2026-04-09","open":6050,"high":6070,"low":5910,"close":5940,"volume":546065,"rsi_14":49.5,"sma_20":5943.5,"sma_60":6342.33,"sma_120":6252.27},{"date":"2026-04-10","open":6030,"high":6090,"low":5960,"close":5960,"volume":488120,"rsi_14":52.33,"sma_20":5946.5,"sma_60":6346.0,"sma_120":6246.47},{"date":"2026-04-13","open":5840,"high":5900,"low":5790,"close":5820,"volume":473373,"rsi_14":48.79,"sma_20":5938.5,"sma_60":6348.5,"sma_120":6239.02},{"date":"2026-04-14","open":5930,"high":6070,"low":5910,"close":6010,"volume":516679,"rsi_14":47.78,"sma_20":5935.5,"sma_60":6352.33,"sma_120":6233.96},{"date":"2026-04-15","open":6140,"high":6160,"low":6020,"close":6070,"volume":678947,"rsi_14":53.09,"sma_20":5925.5,"sma_60":6358.17,"sma_120":6229.95},{"date":"2026-04-16","open":6110,"high":6150,"low":6070,"close":6080,"volume":423734,"rsi_14":55.32,"sma_20":5926.0,"sma_60":6365.33,"sma_120":6226.42},{"date":"2026-04-17","open":6130,"high":6130,"low":6060,"close":6080,"volume":358126,"rsi_14":62.65,"sma_20":5932.0,"sma_60":6373.0,"sma_120":6222.01},{"date":"2026-04-20","open":6270,"high":6270,"low":6100,"close":6140,"volume":652117,"rsi_14":61.49,"sma_20":5945.5,"sma_60":6380.0,"sma_120":6220.01},{"date":"2026-04-21","open":6230,"high":6420,"low":6210,"close":6260,"volume":1128682,"rsi_14":55.71,"sma_20":5965.0,"sma_60":6390.67,"sma_120":6219.17},{"date":"2026-04-22","open":6340,"high":6340,"low":6140,"close":6220,"volume":537446,"rsi_14":67.83,"sma_20":5971.0,"sma_60":6399.67,"sma_120":6217.99},{"date":"2026-04-23","open":6300,"high":6300,"low":6010,"close":6070,"volume":649282,"rsi_14":58.4,"sma_20":5977.0,"sma_60":6401.83,"sma_120":6215.81},{"date":"2026-04-24","open":6160,"high":6170,"low":6080,"close":6140,"volume":435140,"rsi_14":60.61,"sma_20":5990.0,"sma_60":6398.0,"sma_120":6214.44},{"date":"2026-04-27","open":6190,"high":6340,"low":6160,"close":6180,"volume":774327,"rsi_14":62.69,"sma_20":6016.0,"sma_60":6389.5,"sma_120":6213.97},{"date":"2026-04-28","open":6230,"high":6240,"low":6080,"close":6150,"volume":680770,"rsi_14":51.82,"sma_20":6035.0,"sma_60":6366.0,"sma_120":6213.24},{"date":"2026-04-29","open":6130,"high":6140,"low":6040,"close":6100,"volume":438064,"rsi_14":58.16,"sma_20":6035.0,"sma_60":6342.83,"sma_120":6207.99},{"date":"2026-04-30","open":6080,"high":6120,"low":5940,"close":5940,"volume":617983,"rsi_14":20.37,"sma_20":6128.0,"sma_60":5991.5,"sma_120":5983.92},{"date":"2026-05-04","open":6030,"high":6110,"low":6020,"close":6030,"volume":555549,"rsi_14":59.81,"sma_20":6050.0,"sma_60":6289.0,"sma_120":6211.86},{"date":"2026-05-06","open":6090,"high":6090,"low":5860,"close":5870,"volume":678425,"rsi_14":43.27,"sma_20":6050.5,"sma_60":6257.33,"sma_120":6212.29},{"date":"2026-05-07","open":5940,"high":5940,"low":5750,"close":5750,"volume":653773,"rsi_14":35.45,"sma_20":6046.0,"sma_60":6220.0,"sma_120":6213.15},{"date":"2026-05-08","open":5750,"high":5790,"low":5610,"close":5650,"volume":548257,"rsi_14":31.93,"sma_20":6023.0,"sma_60":6192.17,"sma_120":6212.07},{"date":"2026-05-11","open":5670,"high":5670,"low":5480,"close":5490,"volume":646872,"rsi_14":28.15,"sma_20":6000.5,"sma_60":6164.67,"sma_120":6210.12},{"date":"2026-05-12","open":5440,"high":5490,"low":5110,"close":5250,"volume":1266659,"rsi_14":20.92,"sma_20":5965.0,"sma_60":6134.0,"sma_120":6205.55},{"date":"2026-05-13","open":5250,"high":5320,"low":5150,"close":5170,"volume":479385,"rsi_14":13.42,"sma_20":5932.5,"sma_60":6106.17,"sma_120":6199.83},{"date":"2026-05-14","open":5170,"high":5350,"low":5070,"close":5320,"volume":578490,"rsi_14":21.88,"sma_20":5898.0,"sma_60":6080.33,"sma_120":6196.79},{"date":"2026-05-15","open":5370,"high":5450,"low":5010,"close":5130,"volume":596992,"rsi_14":21.34,"sma_20":5851.0,"sma_60":6048.83,"sma_120":6189.55},{"date":"2026-05-18","open":4945,"high":4990,"low":4710,"close":4925,"volume":684873,"rsi_14":15.77,"sma_20":5793.25,"sma_60":6012.08,"sma_120":6182.82},{"date":"2026-05-19","open":4900,"high":5050,"low":4845,"close":4945,"volume":399904,"rsi_14":14.81,"sma_20":5736.5,"sma_60":5973.5,"sma_120":6177.13},{"date":"2026-05-20","open":4910,"high":4980,"low":4710,"close":4780,"volume":502063,"rsi_14":13.76,"sma_20":5668.5,"sma_60":5934.33,"sma_120":6168.88},{"date":"2026-05-21","open":4885,"high":5180,"low":4885,"close":4970,"volume":500747,"rsi_14":22.17,"sma_20":5604.0,"sma_60":5900.67,"sma_120":6164.2},{"date":"2026-05-22","open":5010,"high":5380,"low":5010,"close":5280,"volume":626929,"rsi_14":34.86,"sma_20":5557.0,"sma_60":5872.5,"sma_120":6162.1},{"date":"2026-05-26","open":5500,"high":5640,"low":5410,"close":5460,"volume":541724,"rsi_14":37.44,"sma_20":5526.5,"sma_60":5848.83,"sma_120":6161.57},{"date":"2026-05-27","open":5540,"high":5540,"low":5070,"close":5070,"volume":647861,"rsi_14":34.0,"sma_20":5473.0,"sma_60":5819.17,"sma_120":6157.24},{"date":"2026-05-28","open":5050,"high":5080,"low":4780,"close":5060,"volume":590366,"rsi_14":35.56,"sma_20":5417.0,"sma_60":5791.0,"sma_120":6152.59},{"date":"2026-05-29","open":5120,"high":5340,"low":4870,"close":4980,"volume":669142,"rsi_14":35.86,"sma_20":5358.5,"sma_60":5769.33,"sma_120":6145.13},{"date":"2026-06-01","open":4890,"high":4975,"low":4780,"close":4785,"volume":566161,"rsi_14":35.34,"sma_20":5292.75,"sma_60":5759.08,"sma_120":6133.98},{"date":"2026-06-02","open":4655,"high":4815,"low":4530,"close":4745,"volume":658655,"rsi_14":38.55,"sma_20":5233.0,"sma_60":5741.0,"sma_120":6120.36},{"date":"2026-06-04","open":4725,"high":5040,"low":4725,"close":4890,"volume":438215,"rsi_14":43.83,"sma_20":5176.0,"sma_60":5724.33,"sma_120":6107.15},{"date":"2026-06-05","open":4850,"high":4895,"low":4590,"close":4600,"volume":595947,"rsi_14":35.06,"sma_20":5112.5,"sma_60":5707.67,"sma_120":6090.81},{"date":"2026-06-08","open":4165,"high":4450,"low":4090,"close":4155,"volume":718134,"rsi_14":31.71,"sma_20":5032.75,"sma_60":5679.92,"sma_120":6070.12},{"date":"2026-06-09","open":4155,"high":4470,"low":4155,"close":4365,"volume":843654,"rsi_14":39.51,"sma_20":4968.5,"sma_60":5646.33,"sma_120":6050.56},{"date":"2026-06-10","open":4300,"high":4355,"low":4140,"close":4210,"volume":505934,"rsi_14":36.9,"sma_20":4904.5,"sma_60":5616.17,"sma_120":6029.93},{"date":"2026-06-11","open":4120,"high":4460,"low":4100,"close":4430,"volume":1033634,"rsi_14":43.88,"sma_20":4863.5,"sma_60":5591.67,"sma_120":6012.73},{"date":"2026-06-12","open":4520,"high":4630,"low":4260,"close":4460,"volume":525843,"rsi_14":40.56,"sma_20":4828.0,"sma_60":5566.33,"sma_120":5995.62},{"date":"2026-06-15","open":4570,"high":4760,"low":4570,"close":4625,"volume":343260,"rsi_14":37.18,"sma_20":4793.25,"sma_60":5542.25,"sma_120":5980.21},{"date":"2026-06-16","open":4680,"high":4735,"low":4460,"close":4475,"volume":395041,"rsi_14":30.5,"sma_20":4760.5,"sma_60":5512.33,"sma_120":5964.02},{"date":"2026-06-17","open":4495,"high":4605,"low":4360,"close":4560,"volume":315225,"rsi_14":48.63,"sma_20":4559.5,"sma_60":5340.83,"sma_120":5852.5},{"date":"2026-06-18","open":4560,"high":4565,"low":4435,"close":4435,"volume":211945,"rsi_14":36.62,"sma_20":4716.75,"sma_60":5461.75,"sma_120":5933.83},{"date":"2026-06-19","open":4450,"high":4525,"low":4250,"close":4395,"volume":448602,"rsi_14":37.25,"sma_20":4697.5,"sma_60":5437.17,"sma_120":5917.69},{"date":"2026-06-22","open":4400,"high":5070,"low":4310,"close":4985,"volume":1450514,"rsi_14":53.72,"sma_20":4698.25,"sma_60":5422.42,"sma_120":5906.31},{"date":"2026-06-23","open":5110,"high":5230,"low":4750,"close":4810,"volume":1342351,"rsi_14":51.15,"sma_20":4674.75,"sma_60":5400.92,"sma_120":5891.8},{"date":"2026-06-24","open":4855,"high":4980,"low":4630,"close":4780,"volume":630080,"rsi_14":47.97,"sma_20":4640.75,"sma_60":5381.42,"sma_120":5877.52},{"date":"2026-06-25","open":4900,"high":5170,"low":4540,"close":4585,"volume":1009496,"rsi_14":49.71,"sma_20":4616.5,"sma_60":5359.83,"sma_120":5862.0},{"date":"2026-06-26","open":4540,"high":4755,"low":4390,"close":4470,"volume":680388,"rsi_14":56.89,"sma_20":4587.0,"sma_60":5340.0,"sma_120":5846.0},{"date":"2026-06-29","open":4635,"high":5230,"low":4635,"close":5210,"volume":1483226,"rsi_14":65.01,"sma_20":4598.5,"sma_60":5330.67,"sma_120":5837.25},{"date":"2026-06-30","open":5700,"high":6270,"low":5310,"close":6030,"volume":5092003,"rsi_14":76.15,"sma_20":4660.75,"sma_60":5329.5,"sma_120":5836.92},{"date":"2026-07-01","open":5930,"high":6000,"low":5420,"close":5530,"volume":1718495,"rsi_14":64.63,"sma_20":4700.0,"sma_60":5324.83,"sma_120":5832.83},{"date":"2026-07-02","open":5190,"high":5210,"low":4885,"close":4900,"volume":1121021,"rsi_14":55.05,"sma_20":4700.5,"sma_60":5308.83,"sma_120":5823.5},{"date":"2026-07-03","open":4905,"high":4975,"low":4430,"close":4520,"volume":1584101,"rsi_14":48.85,"sma_20":4696.5,"sma_60":5286.5,"sma_120":5810.83},{"date":"2026-07-06","open":4565,"high":4645,"low":4295,"close":4490,"volume":834086,"rsi_14":50.17,"sma_20":4713.25,"sma_60":5264.0,"sma_120":5798.58},{"date":"2026-07-07","open":4460,"high":4575,"low":4300,"close":4440,"volume":914102,"rsi_14":48.64,"sma_20":4717.0,"sma_60":5236.17,"sma_120":5787.58},{"date":"2026-07-08","open":4325,"high":4375,"low":4030,"close":4040,"volume":1031788,"rsi_14":45.79,"sma_20":4708.5,"sma_60":5204.5,"sma_120":5773.42},{"date":"2026-07-09","open":4020,"high":4320,"low":4020,"close":4070,"volume":702024,"rsi_14":46.53,"sma_20":4690.5,"sma_60":5173.0,"sma_120":5759.5},{"date":"2026-07-10","open":4150,"high":4330,"low":4150,"close":4250,"volume":465836,"rsi_14":41.4,"sma_20":4680.0,"sma_60":5146.83,"sma_120":5747.67},{"date":"2026-07-13","open":4285,"high":4340,"low":3935,"close":3950,"volume":685891,"rsi_14":40.23,"sma_20":4646.25,"sma_60":5112.5,"sma_120":5732.42},{"date":"2026-07-14","open":3920,"high":3980,"low":3785,"close":3925,"volume":869742,"rsi_14":40.27,"sma_20":4618.75,"sma_60":5076.75,"sma_120":5717.46},{"date":"2026-07-15","open":4025,"high":4150,"low":4000,"close":4050,"volume":440262,"rsi_14":43.82,"sma_20":4593.25,"sma_60":5042.92,"sma_120":5704.12},{"date":"2026-07-16","open":3930,"high":3975,"low":3805,"close":3810,"volume":620523,"rsi_14":42.58,"sma_20":4562.0,"sma_60":5005.08,"sma_120":5689.04},{"date":"2026-07-20","open":3695,"high":3735,"low":3580,"close":3580,"volume":487541,"rsi_14":29.31,"sma_20":4521.25,"sma_60":4962.42,"sma_120":5671.21},{"date":"2026-07-21","open":3550,"high":3620,"low":3485,"close":3555,"volume":735114,"rsi_14":10.65,"sma_20":4449.75,"sma_60":4917.33,"sma_120":5654.0},{"date":"2026-07-22","open":3645,"high":3700,"low":3430,"close":3430,"volume":984187,"rsi_14":12.09,"sma_20":4380.75,"sma_60":4870.83,"sma_120":5635.25},{"date":"2026-07-23","open":3400,"high":3690,"low":3400,"close":3690,"volume":711376,"rsi_14":24.79,"sma_20":4326.25,"sma_60":4831.17,"sma_120":5616.5},{"date":"2026-07-24","open":3595,"high":3670,"low":3540,"close":3545,"volume":432100,"rsi_14":27.48,"sma_20":4274.25,"sma_60":4787.92,"sma_120":5592.96},{"date":"2026-07-27","open":3625,"high":3775,"low":3610,"close":3635,"volume":386509,"rsi_14":30.79,"sma_20":4232.5,"sma_60":4745.5,"sma_120":5567.5},{"date":"2026-07-28","open":3525,"high":3555,"low":3310,"close":3435,"volume":863759,"rsi_14":28.84,"sma_20":4143.75,"sma_60":4700.25,"sma_120":5533.12},{"date":"2026-07-29","open":3435,"high":3500,"low":3015,"close":3125,"volume":1068038,"rsi_14":29.98,"sma_20":3998.5,"sma_60":4650.67,"sma_120":5496.75},{"date":"2026-07-30","open":2990,"high":3235,"low":2990,"close":3130,"volume":725934,"rsi_14":29.2,"sma_20":3878.5,"sma_60":4603.83,"sma_120":5459.0},{"date":"2026-07-31","open":3285,"high":3545,"low":3250,"close":3465,"volume":645183,"rsi_14":33.75,"sma_20":3806.75,"sma_60":4561.08,"sma_120":5425.04},{"date":"2026-08-03","open":3420,"high":3680,"low":3365,"close":3540,"volume":633659,"rsi_14":40.64,"sma_20":3757.75,"sma_60":4522.25,"sma_120":5389.79},{"date":"2026-08-04","open":3835,"high":3895,"low":3705,"close":3890,"volume":1553472,"rsi_14":49.3,"sma_20":3727.75,"sma_60":4491.25,"sma_120":5355.62},{"date":"2026-08-05","open":3950,"high":3980,"low":3830,"close":3910,"volume":890208,"rsi_14":47.1,"sma_20":3701.25,"sma_60":4462.25,"sma_120":5327.21},{"date":"2026-08-06","open":3845,"high":4010,"low":3780,"close":3960,"volume":891539,"rsi_14":53.38,"sma_20":3697.25,"sma_60":4436.75,"sma_120":5300.71},{"date":"2026-08-07","open":3990,"high":4070,"low":3775,"close":3850,"volume":644943,"rsi_14":56.43,"sma_20":3686.25,"sma_60":4413.42,"sma_120":5273.71},{"date":"2026-08-10","open":3900,"high":4135,"low":3875,"close":4105,"volume":705069,"rsi_14":61.8,"sma_20":3679.0,"sma_60":4395.67,"sma_120":5250.92},{"date":"2026-08-11","open":4180,"high":4965,"low":4165,"close":4625,"volume":4828400,"rsi_14":71.93,"sma_20":3712.75,"sma_60":4384.08,"sma_120":5232.21},{"date":"2026-08-12","open":4580,"high":4625,"low":4435,"close":4565,"volume":973151,"rsi_14":67.33,"sma_20":3744.75,"sma_60":4374.67,"sma_120":5211.75},{"date":"2026-08-13","open":4680,"high":4800,"low":4560,"close":4650,"volume":1240496,"rsi_14":72.41,"sma_20":3774.75,"sma_60":4370.08,"sma_120":5191.08},{"date":"2026-08-14","open":4610,"high":4615,"low":4435,"close":4470,"volume":792901,"rsi_14":66.34,"sma_20":3807.75,"sma_60":4362.17,"sma_120":5167.83},{"date":"2026-08-18","open":4215,"high":4230,"low":3970,"close":4010,"volume":1018952,"rsi_14":60.21,"sma_20":3829.25,"sma_60":4349.33,"sma_120":5141.83},{"date":"2026-08-19","open":3850,"high":4080,"low":3840,"close":3980,"volume":574676,"rsi_14":66.86,"sma_20":3850.5,"sma_60":4332.83,"sma_120":5116.75},{"date":"2026-08-20","open":4060,"high":4175,"low":4055,"close":4130,"volume":401115,"rsi_14":68.66,"sma_20":3885.5,"sma_60":4313.67,"sma_120":5093.08},{"date":"2026-08-21","open":4025,"high":4030,"low":3890,"close":3935,"volume":382146,"rsi_14":59.25,"sma_20":3897.75,"sma_60":4288.25,"sma_120":5068.54},{"date":"2026-08-24","open":3960,"high":4030,"low":3890,"close":3910,"volume":304916,"rsi_14":57.43,"sma_20":3916.0,"sma_60":4268.92,"sma_120":5044.04},{"date":"2026-08-25","open":3900,"high":4050,"low":3755,"close":4050,"volume":478196,"rsi_14":53.51,"sma_20":3936.75,"sma_60":4252.08,"sma_120":5021.54},{"date":"2026-08-26","open":4020,"high":4060,"low":3925,"close":3970,"volume":329621,"rsi_14":51.28,"sma_20":3963.5,"sma_60":4235.25,"sma_120":5002.29},{"date":"2026-08-27","open":3975,"high":4045,"low":3920,"close":4000,"volume":340053,"rsi_14":50.86,"sma_20":4007.25,"sma_60":4222.17,"sma_120":4990.62},{"date":"2026-08-28","open":3975,"high":4020,"low":3950,"close":3990,"volume":153850,"rsi_14":53.15,"sma_20":4050.25,"sma_60":4209.58,"sma_120":4975.29},{"date":"2026-08-31","open":3910,"high":4000,"low":3865,"close":3995,"volume":354133,"rsi_14":47.21,"sma_20":4076.75,"sma_60":4194.67,"sma_120":4959.5},{"date":"2026-09-01","open":4155,"high":4155,"low":3970,"close":4000,"volume":638230,"rsi_14":28.52,"sma_20":4099.75,"sma_60":4184.67,"sma_120":4946.17},{"date":"2026-09-02","open":3875,"high":3930,"low":3825,"close":3825,"volume":351092,"rsi_14":26.43,"sma_20":4096.5,"sma_60":4179.17,"sma_120":4929.54},{"date":"2026-09-03","open":3885,"high":3905,"low":3720,"close":3780,"volume":281905,"rsi_14":21.57,"sma_20":4090.0,"sma_60":4169.42,"sma_120":4907.88},{"date":"2026-09-04","open":3815,"high":3880,"low":3785,"close":3855,"volume":284286,"rsi_14":28.42,"sma_20":4084.75,"sma_60":4163.5,"sma_120":4889.83},{"date":"2026-09-07","open":3885,"high":3910,"low":3840,"close":3885,"volume":183648,"rsi_14":43.72,"sma_20":4086.5,"sma_60":4154.42,"sma_120":4873.04},{"date":"2026-09-08","open":3860,"high":3885,"low":3800,"close":3800,"volume":260568,"rsi_14":41.43,"sma_20":4071.25,"sma_60":4143.42,"sma_120":4854.88},{"date":"2026-09-09","open":3780,"high":3855,"low":3765,"close":3840,"volume":269845,"rsi_14":34.57,"sma_20":4032.0,"sma_60":4130.33,"sma_120":4836.29},{"date":"2026-09-10","open":3840,"high":3905,"low":3770,"close":3905,"volume":324264,"rsi_14":48.15,"sma_20":3999.0,"sma_60":4120.83,"sma_120":4816.58},{"date":"2026-09-11","open":3810,"high":3870,"low":3800,"close":3850,"volume":270890,"rsi_14":46.43,"sma_20":3959.0,"sma_60":4109.0,"sma_120":4798.08},{"date":"2026-09-14","open":3800,"high":3850,"low":3755,"close":3790,"volume":306820,"rsi_14":32.89,"sma_20":3925.0,"sma_60":4098.25,"sma_120":4780.0},{"date":"2026-09-15","open":3810,"high":3880,"low":3780,"close":3830,"volume":197818,"rsi_14":40.28,"sma_20":3916.0,"sma_60":4088.83,"sma_120":4763.0},{"date":"2026-09-16","open":3810,"high":3835,"low":3750,"close":3795,"volume":223289,"rsi_14":35.86,"sma_20":3906.75,"sma_60":4069.0,"sma_120":4745.71},{"date":"2026-09-17","open":3830,"high":3850,"low":3770,"close":3830,"volume":224511,"rsi_14":39.33,"sma_20":3891.75,"sma_60":4052.67,"sma_120":4726.79},{"date":"2026-09-18","open":3875,"high":3910,"low":3815,"close":3850,"volume":288831,"rsi_14":40.52,"sma_20":3887.5,"sma_60":4037.17,"sma_120":4709.29},{"date":"2026-09-21","open":3860,"high":3860,"low":3800,"close":3840,"volume":193588,"rsi_14":39.61,"sma_20":3884.0,"sma_60":4024.75,"sma_120":4692.29},{"date":"2026-09-22","open":3870,"high":3895,"low":3755,"close":3785,"volume":350477,"rsi_14":46.92,"sma_20":3870.75,"sma_60":4013.33,"sma_120":4676.67},{"date":"2026-09-23","open":3795,"high":3800,"low":3745,"close":3775,"volume":275809,"rsi_14":49.59,"sma_20":3861.0,"sma_60":3989.42,"sma_120":4660.04},{"date":"2026-09-28","open":3785,"high":3895,"low":3760,"close":3780,"volume":328298,"rsi_14":43.12,"sma_20":3850.0,"sma_60":3951.92,"sma_120":4640.71},{"date":"2026-09-29","open":3770,"high":3820,"low":3650,"close":3815,"volume":482868,"rsi_14":43.64,"sma_20":3841.25,"sma_60":3923.33,"sma_120":4624.08},{"date":"2026-09-30","open":3830,"high":3890,"low":3750,"close":3780,"volume":390910,"rsi_14":48.0,"sma_20":3830.5,"sma_60":3904.67,"sma_120":4606.75},{"date":"2026-10-01","open":3795,"high":3945,"low":3750,"close":3940,"volume":465371,"rsi_14":58.06,"sma_20":3827.5,"sma_60":3895.0,"sma_120":4590.75},{"date":"2026-10-02","open":4005,"high":4080,"low":3950,"close":3995,"volume":413794,"rsi_14":57.38,"sma_20":3836.0,"sma_60":3886.75,"sma_120":4575.38},{"date":"2026-10-06","open":4005,"high":4030,"low":3970,"close":4025,"volume":253084,"rsi_14":64.96,"sma_20":3848.25,"sma_60":3879.83,"sma_120":4558.0},{"date":"2026-10-07","open":4025,"high":4025,"low":3965,"close":3965,"volume":191233,"rsi_14":64.96,"sma_20":3853.75,"sma_60":3878.58,"sma_120":4541.54},{"date":"2026-10-08","open":3995,"high":4030,"low":3940,"close":3965,"volume":265357,"rsi_14":62.39,"sma_20":3857.75,"sma_60":3876.83,"sma_120":4524.92},{"date":"2026-10-12","open":3935,"high":3950,"low":3750,"close":3775,"volume":392277,"rsi_14":48.57,"sma_20":3856.5,"sma_60":3868.92,"sma_120":4507.88},{"date":"2026-10-13","open":3655,"high":3780,"low":3575,"close":3720,"volume":457015,"rsi_14":42.36,"sma_20":3850.5,"sma_60":3865.08,"sma_120":4488.79},{"date":"2026-10-14","open":3775,"high":3920,"low":3770,"close":3805,"volume":476860,"rsi_14":47.13,"sma_20":3845.5,"sma_60":3863.08,"sma_120":4469.92},{"date":"2026-10-15","open":3705,"high":3710,"low":3530,"close":3530,"volume":507291,"rsi_14":35.24,"sma_20":3829.5,"sma_60":3854.42,"sma_120":4448.67},{"date":"2026-10-16","open":3630,"high":3800,"low":3590,"close":3695,"volume":350432,"rsi_14":46.12,"sma_20":3824.75,"sma_60":3852.5,"sma_120":4428.79},{"date":"2026-10-19","open":3665,"high":3775,"low":3605,"close":3770,"volume":260416,"rsi_14":49.8,"sma_20":3821.75,"sma_60":3855.67,"sma_120":4409.04},{"date":"2026-10-20","open":3740,"high":3800,"low":3630,"close":3640,"volume":240708,"rsi_14":44.81,"sma_20":3814.0,"sma_60":3857.08,"sma_120":4387.21},{"date":"2026-10-21","open":3705,"high":3760,"low":3655,"close":3660,"volume":181183,"rsi_14":44.19,"sma_20":3805.5,"sma_60":3860.92,"sma_120":4365.88},{"date":"2026-10-22","open":3640,"high":3675,"low":3495,"close":3515,"volume":325270,"rsi_14":40.83,"sma_20":3788.75,"sma_60":3858.0,"sma_120":4344.58},{"date":"2026-10-23","open":3405,"high":3409,"low":3306,"close":3390,"volume":387381}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2.333826475039274,"pbr":1.75,"per":null,"roa":-0.74,"roe":-1.13,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":237672523506.0,"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 3177.39억. 매출 2376.73억, 영업이익 -62.57억.","eps_basis":"TTM","debt_ratio":0.5349674593800325,"market_cap":312666581700,"net_income":-305294385.0,"total_debt":95442738484.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.68,"total_assets":273851231955.0,"total_equity":178408493471.0,"profit_margin":-0.13,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6257099593.0,"operating_margin":-2.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3390.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":1597.0},{"date":"2016-10-25","close":1529.0},{"date":"2016-10-26","close":1499.0},{"date":"2016-10-27","close":1533.0},{"date":"2016-10-28","close":1499.0},{"date":"2016-10-31","close":1423.0},{"date":"2016-11-01","close":1393.0},{"date":"2016-11-02","close":1326.0},{"date":"2016-11-03","close":1372.0},{"date":"2016-11-04","close":1405.0},{"date":"2016-11-07","close":1453.0},{"date":"2016-11-08","close":1436.0},{"date":"2016-11-09","close":1355.0},{"date":"2016-11-10","close":1405.0},{"date":"2016-11-11","close":1431.0},{"date":"2016-11-14","close":1453.0},{"date":"2016-11-15","close":1457.0},{"date":"2016-11-16","close":1461.0},{"date":"2016-11-17","close":1427.0},{"date":"2016-11-18","close":1397.0},{"date":"2016-11-21","close":1377.0},{"date":"2016-11-22","close":1364.0},{"date":"2016-11-23","close":1326.0},{"date":"2016-11-24","close":1288.0},{"date":"2016-11-25","close":1300.0},{"date":"2016-11-28","close":1224.0},{"date":"2016-11-29","close":1275.0},{"date":"2016-11-30","close":1296.0},{"date":"2016-12-01","close":1296.0},{"date":"2016-12-02","close":1296.0},{"date":"2016-12-05","close":1296.0},{"date":"2016-12-06","close":1308.0},{"date":"2016-12-07","close":1275.0},{"date":"2016-12-08","close":1300.0},{"date":"2016-12-09","close":1343.0},{"date":"2016-12-12","close":1355.0},{"date":"2016-12-13","close":1372.0},{"date":"2016-12-14","close":1372.0},{"date":"2016-12-15","close":1389.0},{"date":"2016-12-16","close":1381.0},{"date":"2016-12-19","close":1381.0},{"date":"2016-12-20","close":1381.0},{"date":"2016-12-21","close":1410.0},{"date":"2016-12-22","close":1393.0},{"date":"2016-12-23","close":1381.0},{"date":"2016-12-26","close":1359.0},{"date":"2016-12-27","close":1346.0},{"date":"2016-12-28","close":1359.0},{"date":"2016-12-29","close":1423.0},{"date":"2017-01-02","close":1427.0},{"date":"2017-01-03","close":1439.0},{"date":"2017-01-04","close":1457.0},{"date":"2017-01-05","close":1448.0},{"date":"2017-01-06","close":1431.0},{"date":"2017-01-09","close":1436.0},{"date":"2017-01-10","close":1453.0},{"date":"2017-01-11","close":1453.0},{"date":"2017-01-12","close":1419.0},{"date":"2017-01-13","close":1427.0},{"date":"2017-01-16","close":1385.0},{"date":"2017-01-17","close":1377.0},{"date":"2017-01-18","close":1405.0},{"date":"2017-01-19","close":1389.0},{"date":"2017-01-20","close":1364.0},{"date":"2017-01-23","close":1329.0},{"date":"2017-01-24","close":1308.0},{"date":"2017-01-25","close":1334.0},{"date":"2017-01-26","close":1343.0},{"date":"2017-01-31","close":1343.0},{"date":"2017-02-01","close":1359.0},{"date":"2017-02-02","close":1321.0},{"date":"2017-02-03","close":1296.0},{"date":"2017-02-06","close":1355.0},{"date":"2017-02-07","close":1326.0},{"date":"2017-02-08","close":1321.0},{"date":"2017-02-09","close":1321.0},{"date":"2017-02-10","close":1359.0},{"date":"2017-02-13","close":1372.0},{"date":"2017-02-14","close":1385.0},{"date":"2017-02-15","close":1381.0},{"date":"2017-02-16","close":1367.0},{"date":"2017-02-17","close":1367.0},{"date":"2017-02-20","close":1457.0},{"date":"2017-02-21","close":1436.0},{"date":"2017-02-22","close":1465.0},{"date":"2017-02-23","close":1415.0},{"date":"2017-02-24","close":1439.0},{"date":"2017-02-27","close":1443.0},{"date":"2017-02-28","close":1461.0},{"date":"2017-03-02","close":1439.0},{"date":"2017-03-03","close":1415.0},{"date":"2017-03-06","close":1436.0},{"date":"2017-03-07","close":1415.0},{"date":"2017-03-08","close":1397.0},{"date":"2017-03-09","close":1364.0},{"date":"2017-03-10","close":1377.0},{"date":"2017-03-13","close":1427.0},{"date":"2017-03-14","close":1579.0},{"date":"2017-03-15","close":1533.0},{"date":"2017-03-16","close":1545.0},{"date":"2017-03-17","close":1524.0},{"date":"2017-03-20","close":1545.0},{"date":"2017-03-21","close":1516.0},{"date":"2017-03-22","close":1486.0},{"date":"2017-03-23","close":1516.0},{"date":"2017-03-24","close":1519.0},{"date":"2017-03-27","close":1481.0},{"date":"2017-03-28","close":1529.0},{"date":"2017-03-29","close":1529.0},{"date":"2017-03-30","close":1507.0},{"date":"2017-03-31","close":1554.0},{"date":"2017-04-03","close":1621.0},{"date":"2017-04-04","close":1597.0},{"date":"2017-04-05","close":1617.0},{"date":"2017-04-06","close":1604.0},{"date":"2017-04-07","close":1558.0},{"date":"2017-04-10","close":1512.0},{"date":"2017-04-11","close":1503.0},{"date":"2017-04-12","close":1516.0},{"date":"2017-04-13","close":1512.0},{"date":"2017-04-14","close":1461.0},{"date":"2017-04-17","close":1486.0},{"date":"2017-04-18","close":1529.0},{"date":"2017-04-19","close":1554.0},{"date":"2017-04-20","close":1558.0},{"date":"2017-04-21","close":1576.0},{"date":"2017-04-24","close":1562.0},{"date":"2017-04-25","close":1549.0},{"date":"2017-04-26","close":1583.0},{"date":"2017-04-27","close":1554.0},{"date":"2017-04-28","close":1545.0},{"date":"2017-05-02","close":1503.0},{"date":"2017-05-04","close":1562.0},{"date":"2017-05-08","close":1579.0},{"date":"2017-05-10","close":1571.0},{"date":"2017-05-11","close":1621.0},{"date":"2017-05-12","close":1609.0},{"date":"2017-05-15","close":1617.0},{"date":"2017-05-16","close":1579.0},{"date":"2017-05-17","close":1638.0},{"date":"2017-05-18","close":1617.0},{"date":"2017-05-19","close":1621.0},{"date":"2017-05-22","close":1739.0},{"date":"2017-05-23","close":1697.0},{"date":"2017-05-24","close":1728.0},{"date":"2017-05-25","close":1690.0},{"date":"2017-05-26","close":1680.0},{"date":"2017-05-29","close":1739.0},{"date":"2017-05-30","close":1723.0},{"date":"2017-05-31","close":1723.0},{"date":"2017-06-01","close":1693.0},{"date":"2017-06-02","close":1647.0},{"date":"2017-06-05","close":1635.0},{"date":"2017-06-07","close":1600.0},{"date":"2017-06-08","close":1635.0},{"date":"2017-06-09","close":1609.0},{"date":"2017-06-12","close":1597.0},{"date":"2017-06-13","close":1625.0},{"date":"2017-06-14","close":1647.0},{"date":"2017-06-15","close":1617.0},{"date":"2017-06-16","close":1685.0},{"date":"2017-06-19","close":1711.0},{"date":"2017-06-20","close":1642.0},{"date":"2017-06-21","close":1621.0},{"date":"2017-06-22","close":1647.0},{"date":"2017-06-23","close":1647.0},{"date":"2017-06-26","close":1625.0},{"date":"2017-06-27","close":1621.0},{"date":"2017-06-28","close":1587.0},{"date":"2017-06-29","close":1614.0},{"date":"2017-06-30","close":1600.0},{"date":"2017-07-03","close":1579.0},{"date":"2017-07-04","close":1571.0},{"date":"2017-07-05","close":1614.0},{"date":"2017-07-06","close":1625.0},{"date":"2017-07-07","close":1638.0},{"date":"2017-07-10","close":1630.0},{"date":"2017-07-11","close":1638.0},{"date":"2017-07-12","close":1638.0},{"date":"2017-07-13","close":1659.0},{"date":"2017-07-14","close":1652.0},{"date":"2017-07-17","close":1706.0},{"date":"2017-07-18","close":1723.0},{"date":"2017-07-19","close":1718.0},{"date":"2017-07-20","close":1761.0},{"date":"2017-07-21","close":1770.0},{"date":"2017-07-24","close":1816.0},{"date":"2017-07-25","close":1749.0},{"date":"2017-07-26","close":1766.0},{"date":"2017-07-27","close":1811.0},{"date":"2017-07-28","close":1752.0},{"date":"2017-07-31","close":1749.0},{"date":"2017-08-01","close":1892.0},{"date":"2017-08-02","close":2023.0},{"date":"2017-08-03","close":2028.0},{"date":"2017-08-04","close":2172.0},{"date":"2017-08-07","close":2179.0},{"date":"2017-08-08","close":2264.0},{"date":"2017-08-09","close":2226.0},{"date":"2017-08-10","close":2120.0},{"date":"2017-08-11","close":2172.0},{"date":"2017-08-14","close":2150.0},{"date":"2017-08-16","close":2434.0},{"date":"2017-08-17","close":2483.0},{"date":"2017-08-18","close":2467.0},{"date":"2017-08-21","close":2559.0},{"date":"2017-08-22","close":2526.0},{"date":"2017-08-23","close":2399.0},{"date":"2017-08-24","close":2408.0},{"date":"2017-08-25","close":2458.0},{"date":"2017-08-28","close":2559.0},{"date":"2017-08-29","close":2623.0},{"date":"2017-08-30","close":2730.0},{"date":"2017-08-31","close":2763.0},{"date":"2017-09-01","close":2704.0},{"date":"2017-09-04","close":2775.0},{"date":"2017-09-05","close":2940.0},{"date":"2017-09-06","close":2830.0},{"date":"2017-09-07","close":2924.0},{"date":"2017-09-08","close":2801.0},{"date":"2017-09-11","close":2859.0},{"date":"2017-09-12","close":3126.0},{"date":"2017-09-13","close":3176.0},{"date":"2017-09-14","close":3228.0},{"date":"2017-09-15","close":3214.0},{"date":"2017-09-18","close":3541.0},{"date":"2017-09-19","close":3541.0},{"date":"2017-09-20","close":3380.0},{"date":"2017-09-21","close":3388.0},{"date":"2017-09-22","close":3181.0},{"date":"2017-09-25","close":3211.0},{"date":"2017-09-26","close":2332.0},{"date":"2017-09-27","close":2763.0},{"date":"2017-09-28","close":2644.0},{"date":"2017-09-29","close":2547.0},{"date":"2017-10-10","close":2437.0},{"date":"2017-10-11","close":2556.0},{"date":"2017-10-12","close":2556.0},{"date":"2017-10-13","close":2552.0},{"date":"2017-10-16","close":2467.0},{"date":"2017-10-17","close":2518.0},{"date":"2017-10-18","close":2281.0},{"date":"2017-10-19","close":2306.0},{"date":"2017-10-20","close":2348.0},{"date":"2017-10-23","close":2633.0},{"date":"2017-10-24","close":2556.0},{"date":"2017-10-25","close":2454.0},{"date":"2017-10-26","close":2615.0},{"date":"2017-10-27","close":2666.0},{"date":"2017-10-30","close":2633.0},{"date":"2017-10-31","close":2682.0},{"date":"2017-11-01","close":2830.0},{"date":"2017-11-02","close":2809.0},{"date":"2017-11-03","close":2720.0},{"date":"2017-11-06","close":2780.0},{"date":"2017-11-07","close":2801.0},{"date":"2017-11-08","close":2747.0},{"date":"2017-11-09","close":2877.0},{"date":"2017-11-10","close":2839.0},{"date":"2017-11-13","close":2890.0},{"date":"2017-11-14","close":2974.0},{"date":"2017-11-15","close":2915.0},{"date":"2017-11-16","close":3155.0},{"date":"2017-11-17","close":3283.0},{"date":"2017-11-20","close":3278.0},{"date":"2017-11-21","close":3304.0},{"date":"2017-11-22","close":3423.0},{"date":"2017-11-23","close":3406.0},{"date":"2017-11-24","close":3693.0},{"date":"2017-11-27","close":3807.0},{"date":"2017-11-28","close":3654.0},{"date":"2017-11-29","close":4081.0},{"date":"2017-11-30","close":4057.0},{"date":"2017-12-01","close":3972.0},{"date":"2017-12-04","close":3723.0},{"date":"2017-12-05","close":3587.0},{"date":"2017-12-06","close":3393.0},{"date":"2017-12-07","close":3278.0},{"date":"2017-12-08","close":3228.0},{"date":"2017-12-11","close":3537.0},{"date":"2017-12-12","close":3554.0},{"date":"2017-12-13","close":3604.0},{"date":"2017-12-14","close":3675.0},{"date":"2017-12-15","close":4580.0},{"date":"2017-12-18","close":4301.0},{"date":"2017-12-19","close":3815.0},{"date":"2017-12-20","close":4124.0},{"date":"2017-12-21","close":4150.0},{"date":"2017-12-22","close":4022.0},{"date":"2017-12-26","close":4019.0},{"date":"2017-12-27","close":4268.0},{"date":"2017-12-28","close":4221.0},{"date":"2018-01-02","close":4247.4126},{"date":"2018-01-03","close":4433.1841},{"date":"2018-01-04","close":4306.522},{"date":"2018-01-05","close":4509.1816},{"date":"2018-01-08","close":4542.958},{"date":"2018-01-09","close":4390.9634},{"date":"2018-01-10","close":4458.5166},{"date":"2018-01-11","close":4272.7451},{"date":"2018-01-12","close":4179.8594},{"date":"2018-01-15","close":4141.8608},{"date":"2018-01-16","close":4150.3047},{"date":"2018-01-17","close":4124.9722},{"date":"2018-01-18","close":4171.415},{"date":"2018-01-19","close":4091.1956},{"date":"2018-01-22","close":3985.6436},{"date":"2018-01-23","close":4070.0852},{"date":"2018-01-24","close":3892.7578},{"date":"2018-01-25","close":4099.6396},{"date":"2018-01-26","close":4407.8516},{"date":"2018-01-29","close":4475.4048},{"date":"2018-01-30","close":4365.6309},{"date":"2018-01-31","close":4450.0723},{"date":"2018-02-01","close":4348.7427},{"date":"2018-02-02","close":4458.5166},{"date":"2018-02-05","close":4188.3037},{"date":"2018-02-06","close":4086.9736},{"date":"2018-02-07","close":3977.1995},{"date":"2018-02-08","close":4036.3086},{"date":"2018-02-09","close":3884.3137},{"date":"2018-02-12","close":3647.8772},{"date":"2018-02-13","close":3571.8799},{"date":"2018-02-14","close":3867.4255},{"date":"2018-02-19","close":3968.7554},{"date":"2018-02-20","close":3913.8684},{"date":"2018-02-21","close":3977.1995},{"date":"2018-02-22","close":4120.75},{"date":"2018-02-23","close":4010.9761},{"date":"2018-02-26","close":3943.4229},{"date":"2018-02-27","close":3977.1995},{"date":"2018-02-28","close":4070.0852},{"date":"2018-03-02","close":3968.7554},{"date":"2018-03-05","close":3728.0967},{"date":"2018-03-06","close":3732.3188},{"date":"2018-03-07","close":3563.4355},{"date":"2018-03-08","close":3782.9839},{"date":"2018-03-09","close":3774.5396},{"date":"2018-03-12","close":3736.541},{"date":"2018-03-13","close":3677.4319},{"date":"2018-03-14","close":3630.989},{"date":"2018-03-15","close":3685.876},{"date":"2018-03-16","close":3576.1018},{"date":"2018-03-19","close":3419.885},{"date":"2018-03-20","close":3478.9941},{"date":"2018-03-21","close":3504.3264},{"date":"2018-03-22","close":3428.3291},{"date":"2018-03-23","close":3284.7783},{"date":"2018-03-26","close":3369.22},{"date":"2018-03-27","close":3478.9941},{"date":"2018-03-28","close":3377.6641},{"date":"2018-03-29","close":3419.885},{"date":"2018-03-30","close":3457.8835},{"date":"2018-04-02","close":3419.885},{"date":"2018-04-03","close":3377.6641},{"date":"2018-04-04","close":3183.4485},{"date":"2018-04-05","close":3128.5613},{"date":"2018-04-06","close":3061.0081},{"date":"2018-04-09","close":3001.8989},{"date":"2018-04-10","close":3251.0017},{"date":"2018-04-11","close":3360.7759},{"date":"2018-04-12","close":3487.4382},{"date":"2018-04-13","close":3571.8799},{"date":"2018-04-16","close":3542.3252},{"date":"2018-04-17","close":3546.5474},{"date":"2018-04-18","close":3546.5474},{"date":"2018-04-19","close":3478.9941},{"date":"2018-04-20","close":3521.2148},{"date":"2018-04-23","close":3386.1084},{"date":"2018-04-24","close":3495.8823},{"date":"2018-04-25","close":3419.885},{"date":"2018-04-26","close":3419.885},{"date":"2018-04-27","close":3394.5525},{"date":"2018-04-30","close":3229.8914},{"date":"2018-05-02","close":3179.2263},{"date":"2018-05-03","close":3251.0017},{"date":"2018-05-04","close":3120.1172},{"date":"2018-05-08","close":3010.3433},{"date":"2018-05-09","close":2997.677},{"date":"2018-05-10","close":3006.1211},{"date":"2018-05-11","close":2968.1223},{"date":"2018-05-14","close":3166.5601},{"date":"2018-05-15","close":3035.6755},{"date":"2018-05-16","close":2909.0132},{"date":"2018-05-17","close":2904.7913},{"date":"2018-05-18","close":3018.7874},{"date":"2018-05-21","close":2942.7898},{"date":"2018-05-23","close":2841.46},{"date":"2018-05-24","close":2778.1287},{"date":"2018-05-25","close":2655.6885},{"date":"2018-05-28","close":2782.3508},{"date":"2018-05-29","close":2778.1287},{"date":"2018-05-30","close":2757.0183},{"date":"2018-05-31","close":2727.4639},{"date":"2018-06-01","close":2782.3508},{"date":"2018-06-04","close":2849.9041},{"date":"2018-06-05","close":2833.0159},{"date":"2018-06-07","close":3065.2302},{"date":"2018-06-08","close":3010.3433},{"date":"2018-06-11","close":2980.7886},{"date":"2018-06-12","close":2833.0159},{"date":"2018-06-14","close":2757.0183},{"date":"2018-06-15","close":2858.3481},{"date":"2018-06-18","close":2719.0195},{"date":"2018-06-19","close":2554.3584},{"date":"2018-06-20","close":2702.1313},{"date":"2018-06-21","close":2533.248},{"date":"2018-06-22","close":2769.6846},{"date":"2018-06-25","close":2735.908},{"date":"2018-06-26","close":2896.3469},{"date":"2018-06-27","close":2913.2354},{"date":"2018-06-28","close":2896.3469},{"date":"2018-06-29","close":2833.0159},{"date":"2018-07-02","close":3086.3406},{"date":"2018-07-03","close":2930.1235},{"date":"2018-07-04","close":2875.2366},{"date":"2018-07-05","close":2909.0132},{"date":"2018-07-06","close":2887.9028},{"date":"2018-07-09","close":3035.6755},{"date":"2018-07-10","close":3170.7822},{"date":"2018-07-11","close":3225.6692},{"date":"2018-07-12","close":3170.7822},{"date":"2018-07-13","close":3251.0017},{"date":"2018-07-16","close":3162.3381},{"date":"2018-07-17","close":3234.1133},{"date":"2018-07-18","close":3170.7822},{"date":"2018-07-19","close":3103.229},{"date":"2018-07-20","close":3090.5627},{"date":"2018-07-23","close":2849.9041},{"date":"2018-07-24","close":2883.6807},{"date":"2018-07-25","close":2807.6833},{"date":"2018-07-26","close":2811.9053},{"date":"2018-07-27","close":2921.6794},{"date":"2018-07-30","close":2921.6794},{"date":"2018-07-31","close":2913.2354},{"date":"2018-08-01","close":2951.2341},{"date":"2018-08-02","close":2934.3457},{"date":"2018-08-03","close":2955.4561},{"date":"2018-08-06","close":3082.1184},{"date":"2018-08-07","close":3044.1199},{"date":"2018-08-08","close":2963.9001},{"date":"2018-08-09","close":2925.9016},{"date":"2018-08-10","close":2845.6821},{"date":"2018-08-13","close":2617.6897},{"date":"2018-08-14","close":2575.469},{"date":"2018-08-16","close":2512.1377},{"date":"2018-08-17","close":2533.248},{"date":"2018-08-20","close":2537.4702},{"date":"2018-08-21","close":2630.356},{"date":"2018-08-22","close":2592.3572},{"date":"2018-08-23","close":2550.1365},{"date":"2018-08-24","close":2583.9131},{"date":"2018-08-27","close":2575.469},{"date":"2018-08-28","close":2562.8027},{"date":"2018-08-29","close":2647.2441},{"date":"2018-08-30","close":2617.6897},{"date":"2018-08-31","close":2693.6873},{"date":"2018-09-03","close":2723.2417},{"date":"2018-09-04","close":2719.0195},{"date":"2018-09-05","close":2685.2429},{"date":"2018-09-06","close":2643.0222},{"date":"2018-09-07","close":2702.1313},{"date":"2018-09-10","close":2647.2441},{"date":"2018-09-11","close":2693.6873},{"date":"2018-09-12","close":2634.5781},{"date":"2018-09-13","close":2638.8},{"date":"2018-09-14","close":2643.0222},{"date":"2018-09-17","close":3149.6719},{"date":"2018-09-18","close":3103.229},{"date":"2018-09-19","close":2917.4573},{"date":"2018-09-20","close":2942.7898},{"date":"2018-09-21","close":2896.3469},{"date":"2018-09-27","close":2917.4573},{"date":"2018-09-28","close":2942.7898},{"date":"2018-10-01","close":3027.2314},{"date":"2018-10-02","close":3031.4536},{"date":"2018-10-04","close":2980.7886},{"date":"2018-10-05","close":2866.7925},{"date":"2018-10-08","close":2748.5742},{"date":"2018-10-10","close":2575.469},{"date":"2018-10-11","close":2419.252},{"date":"2018-10-12","close":2507.9155},{"date":"2018-10-15","close":2491.0273},{"date":"2018-10-16","close":2630.356},{"date":"2018-10-17","close":2600.8013},{"date":"2018-10-18","close":2541.6921},{"date":"2018-10-19","close":2529.0261},{"date":"2018-10-22","close":2486.8052},{"date":"2018-10-23","close":2474.1389},{"date":"2018-10-24","close":2398.1416},{"date":"2018-10-25","close":2250.3687},{"date":"2018-10-26","close":2136.3726},{"date":"2018-10-29","close":1735.2749},{"date":"2018-10-30","close":1857.7152},{"date":"2018-10-31","close":1950.6011},{"date":"2018-11-01","close":2013.9323},{"date":"2018-11-02","close":2174.3713},{"date":"2018-11-05","close":2212.3701},{"date":"2018-11-06","close":2241.9246},{"date":"2018-11-07","close":2254.5908},{"date":"2018-11-08","close":2284.1453},{"date":"2018-11-09","close":2229.2583},{"date":"2018-11-12","close":2237.7024},{"date":"2018-11-13","close":2267.2571},{"date":"2018-11-14","close":2229.2583},{"date":"2018-11-15","close":2233.4805},{"date":"2018-11-16","close":2229.2583},{"date":"2018-11-19","close":2431.9182},{"date":"2018-11-20","close":2330.5881},{"date":"2018-11-21","close":2347.4766},{"date":"2018-11-22","close":2254.5908},{"date":"2018-11-23","close":2212.3701},{"date":"2018-11-26","close":2237.7024},{"date":"2018-11-27","close":2309.4778},{"date":"2018-11-28","close":2305.2559},{"date":"2018-11-29","close":2288.3674},{"date":"2018-11-30","close":2339.0325},{"date":"2018-12-03","close":2402.3635},{"date":"2018-12-04","close":2368.5869},{"date":"2018-12-05","close":2267.2571},{"date":"2018-12-06","close":2111.04},{"date":"2018-12-07","close":2102.5959},{"date":"2018-12-10","close":2094.1519},{"date":"2018-12-11","close":2035.0426},{"date":"2018-12-12","close":2191.2595},{"date":"2018-12-13","close":2195.4817},{"date":"2018-12-14","close":2115.2622},{"date":"2018-12-17","close":2225.0361},{"date":"2018-12-18","close":2296.8115},{"date":"2018-12-19","close":2453.0286},{"date":"2018-12-20","close":2465.6948},{"date":"2018-12-21","close":2317.9221},{"date":"2018-12-24","close":2296.8115},{"date":"2018-12-26","close":2237.7024},{"date":"2018-12-27","close":2313.7},{"date":"2018-12-28","close":2398.1416},{"date":"2019-01-02","close":2448.8064},{"date":"2019-01-03","close":2423.4741},{"date":"2019-01-04","close":2495.2493},{"date":"2019-01-07","close":2512.1377},{"date":"2019-01-08","close":2423.4741},{"date":"2019-01-09","close":2440.3623},{"date":"2019-01-10","close":2469.917},{"date":"2019-01-11","close":2427.696},{"date":"2019-01-14","close":2461.4727},{"date":"2019-01-15","close":2617.6897},{"date":"2019-01-16","close":2659.9104},{"date":"2019-01-17","close":2664.1326},{"date":"2019-01-18","close":2887.9028},{"date":"2019-01-21","close":3094.7847},{"date":"2019-01-22","close":2845.6821},{"date":"2019-01-23","close":2980.7886},{"date":"2019-01-24","close":2951.2341},{"date":"2019-01-25","close":2976.5664},{"date":"2019-01-28","close":2985.0107},{"date":"2019-01-29","close":3056.7861},{"date":"2019-01-30","close":2887.9028},{"date":"2019-01-31","close":2989.2327},{"date":"2019-02-01","close":2866.7925},{"date":"2019-02-07","close":2883.6807},{"date":"2019-02-08","close":2904.7913},{"date":"2019-02-11","close":2989.2327},{"date":"2019-02-12","close":2900.5691},{"date":"2019-02-13","close":3010.3433},{"date":"2019-02-14","close":2976.5664},{"date":"2019-02-15","close":2955.4561},{"date":"2019-02-18","close":2976.5664},{"date":"2019-02-19","close":3006.1211},{"date":"2019-02-20","close":2938.5679},{"date":"2019-02-21","close":2925.9016},{"date":"2019-02-22","close":2820.3496},{"date":"2019-02-25","close":2921.6794},{"date":"2019-02-26","close":2875.2366},{"date":"2019-02-27","close":2925.9016},{"date":"2019-02-28","close":2748.5742},{"date":"2019-03-04","close":2773.9067},{"date":"2019-03-05","close":2816.1274},{"date":"2019-03-06","close":2849.9041},{"date":"2019-03-07","close":2782.3508},{"date":"2019-03-08","close":2664.1326},{"date":"2019-03-11","close":2643.0222},{"date":"2019-03-12","close":2634.5781},{"date":"2019-03-13","close":2567.0247},{"date":"2019-03-14","close":2693.6873},{"date":"2019-03-15","close":2583.9131},{"date":"2019-03-18","close":2554.3584},{"date":"2019-03-19","close":2550.1365},{"date":"2019-03-20","close":2545.9143},{"date":"2019-03-21","close":2436.1401},{"date":"2019-03-22","close":2423.4741},{"date":"2019-03-25","close":2410.8079},{"date":"2019-03-26","close":2448.8064},{"date":"2019-03-27","close":2326.3662},{"date":"2019-03-28","close":2330.5881},{"date":"2019-03-29","close":2360.1428},{"date":"2019-04-01","close":2448.8064},{"date":"2019-04-02","close":2448.8064},{"date":"2019-04-03","close":2516.3599},{"date":"2019-04-04","close":2495.2493},{"date":"2019-04-05","close":2516.3599},{"date":"2019-04-08","close":2554.3584},{"date":"2019-04-09","close":2583.9131},{"date":"2019-04-10","close":2575.469},{"date":"2019-04-11","close":2583.9131},{"date":"2019-04-12","close":2596.5793},{"date":"2019-04-15","close":2575.469},{"date":"2019-04-16","close":2533.248},{"date":"2019-04-17","close":2575.469},{"date":"2019-04-18","close":2537.4702},{"date":"2019-04-19","close":2647.2441},{"date":"2019-04-22","close":2600.8013},{"date":"2019-04-23","close":2558.5806},{"date":"2019-04-24","close":2554.3584},{"date":"2019-04-25","close":2495.2493},{"date":"2019-04-26","close":2410.8079},{"date":"2019-04-29","close":2419.252},{"date":"2019-04-30","close":2423.4741},{"date":"2019-05-02","close":2486.8052},{"date":"2019-05-03","close":2495.2493},{"date":"2019-05-07","close":2419.252},{"date":"2019-05-08","close":2360.1428},{"date":"2019-05-09","close":2250.3687},{"date":"2019-05-10","close":2275.7012},{"date":"2019-05-13","close":2187.0376},{"date":"2019-05-14","close":2225.0361},{"date":"2019-05-15","close":2372.8091},{"date":"2019-05-16","close":2250.3687},{"date":"2019-05-17","close":2296.8115},{"date":"2019-05-20","close":2288.3674},{"date":"2019-05-21","close":2322.144},{"date":"2019-05-22","close":2347.4766},{"date":"2019-05-23","close":2267.2571},{"date":"2019-05-24","close":2254.5908},{"date":"2019-05-27","close":2372.8091},{"date":"2019-05-28","close":2377.031},{"date":"2019-05-29","close":2398.1416},{"date":"2019-05-30","close":2347.4766},{"date":"2019-05-31","close":2347.4766},{"date":"2019-06-03","close":2347.4766},{"date":"2019-06-04","close":2440.3623},{"date":"2019-06-05","close":2419.252},{"date":"2019-06-07","close":2440.3623},{"date":"2019-06-10","close":2465.6948},{"date":"2019-06-11","close":2495.2493},{"date":"2019-06-12","close":2402.3635},{"date":"2019-06-13","close":2444.5845},{"date":"2019-06-14","close":2415.0298},{"date":"2019-06-17","close":2516.3599},{"date":"2019-06-18","close":2423.4741},{"date":"2019-06-19","close":2415.0298},{"date":"2019-06-20","close":2436.1401},{"date":"2019-06-21","close":2377.031},{"date":"2019-06-24","close":2372.8091},{"date":"2019-06-25","close":2364.365},{"date":"2019-06-26","close":2330.5881},{"date":"2019-06-27","close":2313.7},{"date":"2019-06-28","close":2339.0325},{"date":"2019-07-01","close":2317.9221},{"date":"2019-07-02","close":2364.365},{"date":"2019-07-03","close":2377.031},{"date":"2019-07-04","close":2440.3623},{"date":"2019-07-05","close":2389.6973},{"date":"2019-07-08","close":2372.8091},{"date":"2019-07-09","close":2389.6973},{"date":"2019-07-10","close":2393.9194},{"date":"2019-07-11","close":2393.9194},{"date":"2019-07-12","close":2415.0298},{"date":"2019-07-15","close":2267.2571},{"date":"2019-07-16","close":2326.3662},{"date":"2019-07-17","close":2250.3687},{"date":"2019-07-18","close":2254.5908},{"date":"2019-07-19","close":2246.1467},{"date":"2019-07-22","close":2271.479},{"date":"2019-07-23","close":2237.7024},{"date":"2019-07-24","close":2132.1504},{"date":"2019-07-25","close":2068.8193},{"date":"2019-07-26","close":2089.9297},{"date":"2019-07-29","close":1874.6036},{"date":"2019-07-30","close":1959.0452},{"date":"2019-07-31","close":2111.04},{"date":"2019-08-01","close":2073.0413},{"date":"2019-08-02","close":2077.2634},{"date":"2019-08-05","close":1857.7152},{"date":"2019-08-06","close":1815.4945},{"date":"2019-08-07","close":1954.8231},{"date":"2019-08-08","close":2009.7102},{"date":"2019-08-09","close":2047.7089},{"date":"2019-08-12","close":2051.9309},{"date":"2019-08-13","close":2199.7039},{"date":"2019-08-14","close":2191.2595},{"date":"2019-08-16","close":2165.927},{"date":"2019-08-19","close":2301.0337},{"date":"2019-08-20","close":2292.5896},{"date":"2019-08-21","close":2292.5896},{"date":"2019-08-22","close":2976.5664},{"date":"2019-08-23","close":2976.5664},{"date":"2019-08-26","close":2947.012},{"date":"2019-08-27","close":2845.6821},{"date":"2019-08-28","close":2871.0144},{"date":"2019-08-29","close":2719.0195},{"date":"2019-08-30","close":2727.4639},{"date":"2019-09-02","close":2676.7988},{"date":"2019-09-03","close":2723.2417},{"date":"2019-09-04","close":2748.5742},{"date":"2019-09-05","close":2748.5742},{"date":"2019-09-06","close":2748.5742},{"date":"2019-09-09","close":2748.5742},{"date":"2019-09-10","close":2748.5742},{"date":"2019-09-11","close":2748.5742},{"date":"2019-09-16","close":2748.5742},{"date":"2019-09-17","close":2748.5742},{"date":"2019-09-18","close":2748.5742},{"date":"2019-09-19","close":2748.5742},{"date":"2019-09-20","close":2748.5742},{"date":"2019-09-23","close":2748.5742},{"date":"2019-09-24","close":2748.5742},{"date":"2019-09-25","close":2748.5742},{"date":"2019-09-26","close":2748.5742},{"date":"2019-09-27","close":2748.5742},{"date":"2019-09-30","close":2554.3584},{"date":"2019-10-01","close":2719.0195},{"date":"2019-10-02","close":2647.2441},{"date":"2019-10-04","close":2664.1326},{"date":"2019-10-07","close":2583.9131},{"date":"2019-10-08","close":2609.2456},{"date":"2019-10-10","close":2491.0273},{"date":"2019-10-11","close":2524.804},{"date":"2019-10-14","close":2486.8052},{"date":"2019-10-15","close":2550.1365},{"date":"2019-10-16","close":2512.1377},{"date":"2019-10-17","close":2512.1377},{"date":"2019-10-18","close":2423.4741},{"date":"2019-10-21","close":2436.1401},{"date":"2019-10-22","close":2440.3623},{"date":"2019-10-23","close":2360.1428},{"date":"2019-10-24","close":2351.6987},{"date":"2019-10-25","close":2377.031},{"date":"2019-10-28","close":2360.1428},{"date":"2019-10-29","close":2512.1377},{"date":"2019-10-30","close":2465.6948},{"date":"2019-10-31","close":2499.4714},{"date":"2019-11-01","close":2537.4702},{"date":"2019-11-04","close":2507.9155},{"date":"2019-11-05","close":2457.2507},{"date":"2019-11-06","close":2398.1416},{"date":"2019-11-07","close":2351.6987},{"date":"2019-11-08","close":2389.6973},{"date":"2019-11-11","close":2313.7},{"date":"2019-11-12","close":2237.7024},{"date":"2019-11-13","close":2237.7024},{"date":"2019-11-14","close":2292.5896},{"date":"2019-11-15","close":2309.4778},{"date":"2019-11-18","close":2360.1428},{"date":"2019-11-19","close":2305.2559},{"date":"2019-11-20","close":2233.4805},{"date":"2019-11-21","close":2127.9285},{"date":"2019-11-22","close":2136.3726},{"date":"2019-11-25","close":2229.2583},{"date":"2019-11-26","close":2263.0349},{"date":"2019-11-27","close":2212.3701},{"date":"2019-11-28","close":2216.592},{"date":"2019-11-29","close":2157.4829},{"date":"2019-12-02","close":2187.0376},{"date":"2019-12-03","close":2212.3701},{"date":"2019-12-04","close":2292.5896},{"date":"2019-12-05","close":2216.592},{"date":"2019-12-06","close":2212.3701},{"date":"2019-12-09","close":2279.9233},{"date":"2019-12-10","close":2275.7012},{"date":"2019-12-11","close":2263.0349},{"date":"2019-12-12","close":2301.0337},{"date":"2019-12-13","close":2355.9207},{"date":"2019-12-16","close":2436.1401},{"date":"2019-12-17","close":2389.6973},{"date":"2019-12-18","close":2377.031},{"date":"2019-12-19","close":2322.144},{"date":"2019-12-20","close":2292.5896},{"date":"2019-12-23","close":2267.2571},{"date":"2019-12-24","close":2225.0361},{"date":"2019-12-26","close":2246.1467},{"date":"2019-12-27","close":2305.2559},{"date":"2019-12-30","close":2317.9221},{"date":"2020-01-02","close":2343.2544},{"date":"2020-01-03","close":2322.144},{"date":"2020-01-06","close":2229.2583},{"date":"2020-01-07","close":2288.3674},{"date":"2020-01-08","close":2127.9285},{"date":"2020-01-09","close":2263.0349},{"date":"2020-01-10","close":2360.1428},{"date":"2020-01-13","close":2364.365},{"date":"2020-01-14","close":2385.4753},{"date":"2020-01-15","close":2385.4753},{"date":"2020-01-16","close":2343.2544},{"date":"2020-01-17","close":2339.0325},{"date":"2020-01-20","close":2267.2571},{"date":"2020-01-21","close":2292.5896},{"date":"2020-01-22","close":2377.031},{"date":"2020-01-23","close":2330.5881},{"date":"2020-01-28","close":2267.2571},{"date":"2020-01-29","close":2254.5908},{"date":"2020-01-30","close":2174.3713},{"date":"2020-01-31","close":2102.5959},{"date":"2020-02-03","close":2098.3738},{"date":"2020-02-04","close":2149.0388},{"date":"2020-02-05","close":2165.927},{"date":"2020-02-06","close":2208.1479},{"date":"2020-02-07","close":2212.3701},{"date":"2020-02-10","close":2229.2583},{"date":"2020-02-11","close":2246.1467},{"date":"2020-02-12","close":2271.479},{"date":"2020-02-13","close":2263.0349},{"date":"2020-02-14","close":2288.3674},{"date":"2020-02-17","close":2347.4766},{"date":"2020-02-18","close":2334.8103},{"date":"2020-02-19","close":2309.4778},{"date":"2020-02-20","close":2305.2559},{"date":"2020-02-21","close":2216.592},{"date":"2020-02-24","close":2068.8193},{"date":"2020-02-25","close":2127.9285},{"date":"2020-02-26","close":2102.5959},{"date":"2020-02-27","close":1988.5997},{"date":"2020-02-28","close":1853.4932},{"date":"2020-03-02","close":1870.3815},{"date":"2020-03-03","close":1908.3802},{"date":"2020-03-04","close":1967.4894},{"date":"2020-03-05","close":1992.8218},{"date":"2020-03-06","close":1959.0452},{"date":"2020-03-09","close":1837.0},{"date":"2020-03-10","close":1845.0491},{"date":"2020-03-11","close":1731.0529},{"date":"2020-03-12","close":1557.9476},{"date":"2020-03-13","close":1359.5098},{"date":"2020-03-16","close":1304.6228},{"date":"2020-03-17","close":1334.1774},{"date":"2020-03-18","close":1245.5137},{"date":"2020-03-19","close":987.9667},{"date":"2020-03-20","close":1110.4071},{"date":"2020-03-23","close":1021.7434},{"date":"2020-03-24","close":1211.7371},{"date":"2020-03-25","close":1321.5111},{"date":"2020-03-26","close":1317.2891},{"date":"2020-03-27","close":1329.9552},{"date":"2020-03-30","close":1376.3981},{"date":"2020-03-31","close":1785.9399},{"date":"2020-04-01","close":2136.3726},{"date":"2020-04-02","close":2018.1543},{"date":"2020-04-03","close":2018.1543},{"date":"2020-04-06","close":2334.8103},{"date":"2020-04-07","close":2706.3533},{"date":"2020-04-08","close":2723.2417},{"date":"2020-04-09","close":2529.0261},{"date":"2020-04-10","close":2216.592},{"date":"2020-04-13","close":2182.8154},{"date":"2020-04-14","close":2199.7039},{"date":"2020-04-16","close":2203.9258},{"date":"2020-04-17","close":2246.1467},{"date":"2020-04-20","close":2258.813},{"date":"2020-04-21","close":2334.8103},{"date":"2020-04-22","close":2343.2544},{"date":"2020-04-23","close":2398.1416},{"date":"2020-04-24","close":2402.3635},{"date":"2020-04-27","close":2389.6973},{"date":"2020-04-28","close":2326.3662},{"date":"2020-04-29","close":2241.9246},{"date":"2020-05-04","close":2279.9233},{"date":"2020-05-06","close":2322.144},{"date":"2020-05-07","close":2309.4778},{"date":"2020-05-08","close":2364.365},{"date":"2020-05-11","close":2419.252},{"date":"2020-05-12","close":2474.1389},{"date":"2020-05-13","close":2478.3611},{"date":"2020-05-14","close":2541.6921},{"date":"2020-05-15","close":2520.5818},{"date":"2020-05-18","close":2457.2507},{"date":"2020-05-19","close":2406.5857},{"date":"2020-05-20","close":2461.4727},{"date":"2020-05-21","close":2469.917},{"date":"2020-05-22","close":2431.9182},{"date":"2020-05-25","close":2448.8064},{"date":"2020-05-26","close":2448.8064},{"date":"2020-05-27","close":2415.0298},{"date":"2020-05-28","close":2436.1401},{"date":"2020-05-29","close":2478.3611},{"date":"2020-06-01","close":2503.6936},{"date":"2020-06-02","close":2469.917},{"date":"2020-06-03","close":2495.2493},{"date":"2020-06-04","close":2495.2493},{"date":"2020-06-05","close":2486.8052},{"date":"2020-06-08","close":2655.6885},{"date":"2020-06-09","close":2638.8},{"date":"2020-06-10","close":2592.3572},{"date":"2020-06-11","close":2731.6858},{"date":"2020-06-12","close":2638.8},{"date":"2020-06-15","close":2410.8079},{"date":"2020-06-16","close":2550.1365},{"date":"2020-06-17","close":2427.696},{"date":"2020-06-18","close":2440.3623},{"date":"2020-06-19","close":2364.365},{"date":"2020-06-22","close":2423.4741},{"date":"2020-06-23","close":2541.6921},{"date":"2020-06-24","close":2457.2507},{"date":"2020-06-25","close":2410.8079},{"date":"2020-06-26","close":2423.4741},{"date":"2020-06-29","close":2453.0286},{"date":"2020-06-30","close":2482.583},{"date":"2020-07-01","close":2516.3599},{"date":"2020-07-02","close":2520.5818},{"date":"2020-07-03","close":2529.0261},{"date":"2020-07-06","close":2554.3584},{"date":"2020-07-07","close":2482.583},{"date":"2020-07-08","close":2448.8064},{"date":"2020-07-09","close":2558.5806},{"date":"2020-07-10","close":2605.0234},{"date":"2020-07-13","close":3386.1084},{"date":"2020-07-14","close":4044.7527},{"date":"2020-07-15","close":3778.7617},{"date":"2020-07-16","close":3673.2097},{"date":"2020-07-17","close":3901.2021},{"date":"2020-07-20","close":4053.197},{"date":"2020-07-21","close":3951.8669},{"date":"2020-07-22","close":3905.4241},{"date":"2020-07-23","close":3774.5396},{"date":"2020-07-24","close":3770.3176},{"date":"2020-07-27","close":3719.6526},{"date":"2020-07-28","close":3639.4331},{"date":"2020-07-29","close":3554.9915},{"date":"2020-07-30","close":3825.2046},{"date":"2020-07-31","close":3761.8733},{"date":"2020-08-03","close":4644.2881},{"date":"2020-08-04","close":5066.4961},{"date":"2020-08-05","close":5184.7144},{"date":"2020-08-06","close":5201.6025},{"date":"2020-08-07","close":5260.7119},{"date":"2020-08-10","close":5302.9326},{"date":"2020-08-11","close":5142.4937},{"date":"2020-08-12","close":4855.3921},{"date":"2020-08-13","close":4813.1714},{"date":"2020-08-14","close":4838.5039},{"date":"2020-08-18","close":4551.4023},{"date":"2020-08-19","close":4500.7373},{"date":"2020-08-20","close":4222.0801},{"date":"2020-08-21","close":4108.084},{"date":"2020-08-24","close":4796.2832},{"date":"2020-08-25","close":4948.2778},{"date":"2020-08-26","close":5142.4937},{"date":"2020-08-27","close":4762.5063},{"date":"2020-08-28","close":4500.7373},{"date":"2020-08-31","close":4399.4077},{"date":"2020-09-01","close":4416.2959},{"date":"2020-09-02","close":4407.8516},{"date":"2020-09-03","close":4399.4077},{"date":"2020-09-04","close":4407.8516},{"date":"2020-09-07","close":4526.0698},{"date":"2020-09-08","close":4830.0596},{"date":"2020-09-09","close":4534.5142},{"date":"2020-09-10","close":4526.0698},{"date":"2020-09-11","close":4475.4048},{"date":"2020-09-14","close":4492.2935},{"date":"2020-09-15","close":4450.0723},{"date":"2020-09-16","close":4314.9658},{"date":"2020-09-17","close":4230.5244},{"date":"2020-09-18","close":4120.75},{"date":"2020-09-21","close":4015.1982},{"date":"2020-09-22","close":3808.3164},{"date":"2020-09-23","close":3842.093},{"date":"2020-09-24","close":3563.4355},{"date":"2020-09-25","close":3753.4292},{"date":"2020-09-28","close":4019.4204},{"date":"2020-09-29","close":4044.7527},{"date":"2020-10-05","close":4230.5244},{"date":"2020-10-06","close":4120.75},{"date":"2020-10-07","close":4289.6333},{"date":"2020-10-08","close":4213.6362},{"date":"2020-10-12","close":4196.7476},{"date":"2020-10-13","close":4091.1956},{"date":"2020-10-14","close":4053.197},{"date":"2020-10-15","close":3934.9788},{"date":"2020-10-16","close":3913.8684},{"date":"2020-10-19","close":3909.6462},{"date":"2020-10-20","close":3888.5359},{"date":"2020-10-21","close":3909.6462},{"date":"2020-10-22","close":4906.0571},{"date":"2020-10-23","close":4238.9683},{"date":"2020-10-26","close":4171.415},{"date":"2020-10-27","close":3968.7554},{"date":"2020-10-28","close":3981.4216},{"date":"2020-10-29","close":4065.8633},{"date":"2020-10-30","close":3892.7578},{"date":"2020-11-02","close":3926.5344},{"date":"2020-11-03","close":3977.1995},{"date":"2020-11-04","close":3968.7554},{"date":"2020-11-05","close":4070.0852},{"date":"2020-11-06","close":3994.0879},{"date":"2020-11-09","close":4146.0825},{"date":"2020-11-10","close":4078.5295},{"date":"2020-11-11","close":4057.4189},{"date":"2020-11-12","close":4065.8633},{"date":"2020-11-13","close":3981.4216},{"date":"2020-11-16","close":3981.4216},{"date":"2020-11-17","close":3926.5344},{"date":"2020-11-18","close":3964.5332},{"date":"2020-11-19","close":4010.9761},{"date":"2020-11-20","close":3981.4216},{"date":"2020-11-23","close":3989.8657},{"date":"2020-11-24","close":4019.4204},{"date":"2020-11-25","close":3989.8657},{"date":"2020-11-26","close":3968.7554},{"date":"2020-11-27","close":4116.5283},{"date":"2020-11-30","close":4053.197},{"date":"2020-12-01","close":4002.532},{"date":"2020-12-02","close":4015.1982},{"date":"2020-12-03","close":3951.8669},{"date":"2020-12-04","close":3884.3137},{"date":"2020-12-07","close":3943.4229},{"date":"2020-12-08","close":3905.4241},{"date":"2020-12-09","close":3930.7566},{"date":"2020-12-10","close":3918.0903},{"date":"2020-12-11","close":3943.4229},{"date":"2020-12-14","close":3892.7578},{"date":"2020-12-15","close":3825.2046},{"date":"2020-12-16","close":3820.9824},{"date":"2020-12-17","close":3787.2058},{"date":"2020-12-18","close":3656.3213},{"date":"2020-12-21","close":3563.4355},{"date":"2020-12-22","close":3474.772},{"date":"2020-12-23","close":3386.1084},{"date":"2020-12-24","close":3449.4395},{"date":"2020-12-28","close":3466.3279},{"date":"2020-12-29","close":3533.8811},{"date":"2020-12-30","close":3559.2136},{"date":"2021-01-04","close":3495.8823},{"date":"2021-01-05","close":3428.3291},{"date":"2021-01-06","close":3500.1045},{"date":"2021-01-07","close":3525.437},{"date":"2021-01-08","close":3462.1057},{"date":"2021-01-11","close":3331.2212},{"date":"2021-01-12","close":3331.2212},{"date":"2021-01-13","close":3934.9788},{"date":"2021-01-14","close":3630.989},{"date":"2021-01-15","close":3432.5513},{"date":"2021-01-18","close":3381.8862},{"date":"2021-01-19","close":3449.4395},{"date":"2021-01-20","close":3445.2173},{"date":"2021-01-21","close":3424.1069},{"date":"2021-01-22","close":3428.3291},{"date":"2021-01-25","close":3436.7732},{"date":"2021-01-26","close":3521.2148},{"date":"2021-01-27","close":3521.2148},{"date":"2021-01-28","close":3407.2188},{"date":"2021-01-29","close":3339.6653},{"date":"2021-02-01","close":3356.5537},{"date":"2021-02-02","close":3407.2188},{"date":"2021-02-03","close":3521.2148},{"date":"2021-02-04","close":3554.9915},{"date":"2021-02-05","close":3495.8823},{"date":"2021-02-08","close":3504.3264},{"date":"2021-02-09","close":3449.4395},{"date":"2021-02-10","close":3445.2173},{"date":"2021-02-15","close":3546.5474},{"date":"2021-02-16","close":3635.2109},{"date":"2021-02-17","close":3698.5422},{"date":"2021-02-18","close":3571.8799},{"date":"2021-02-19","close":3550.7693},{"date":"2021-02-22","close":3525.437},{"date":"2021-02-23","close":3432.5513},{"date":"2021-02-24","close":3369.22},{"date":"2021-02-25","close":3462.1057},{"date":"2021-02-26","close":3381.8862},{"date":"2021-03-02","close":3419.885},{"date":"2021-03-03","close":3419.885},{"date":"2021-03-04","close":3407.2188},{"date":"2021-03-05","close":3373.4421},{"date":"2021-03-08","close":3318.5549},{"date":"2021-03-09","close":3179.2263},{"date":"2021-03-10","close":3103.229},{"date":"2021-03-11","close":3103.229},{"date":"2021-03-12","close":3191.8926},{"date":"2021-03-15","close":3187.6704},{"date":"2021-03-16","close":3175.0042},{"date":"2021-03-17","close":3183.4485},{"date":"2021-03-18","close":3213.0029},{"date":"2021-03-19","close":3213.0029},{"date":"2021-03-22","close":3179.2263},{"date":"2021-03-23","close":3115.8953},{"date":"2021-03-24","close":3115.8953},{"date":"2021-03-25","close":3120.1172},{"date":"2021-03-26","close":3103.229},{"date":"2021-03-29","close":3039.8977},{"date":"2021-03-30","close":3052.564},{"date":"2021-03-31","close":3107.4509},{"date":"2021-04-01","close":3153.8938},{"date":"2021-04-02","close":3128.5613},{"date":"2021-04-05","close":3107.4509},{"date":"2021-04-06","close":3175.0042},{"date":"2021-04-07","close":3191.8926},{"date":"2021-04-08","close":3217.2251},{"date":"2021-04-09","close":3280.5564},{"date":"2021-04-12","close":3263.668},{"date":"2021-04-13","close":3339.6653},{"date":"2021-04-14","close":3326.9993},{"date":"2021-04-15","close":3289.0005},{"date":"2021-04-16","close":3297.4446},{"date":"2021-04-19","close":3377.6641},{"date":"2021-04-20","close":3369.22},{"date":"2021-04-21","close":3305.8887},{"date":"2021-04-22","close":3301.6667},{"date":"2021-04-23","close":3318.5549},{"date":"2021-04-26","close":3280.5564},{"date":"2021-04-27","close":3373.4421},{"date":"2021-04-28","close":3263.668},{"date":"2021-04-29","close":3242.5576},{"date":"2021-04-30","close":3170.7822},{"date":"2021-05-03","close":3217.2251},{"date":"2021-05-04","close":3238.3354},{"date":"2021-05-06","close":3208.781},{"date":"2021-05-07","close":3246.7795},{"date":"2021-05-10","close":3251.0017},{"date":"2021-05-11","close":3191.8926},{"date":"2021-05-12","close":3149.6719},{"date":"2021-05-13","close":3077.8965},{"date":"2021-05-14","close":3082.1184},{"date":"2021-05-17","close":3099.0068},{"date":"2021-05-18","close":3069.4521},{"date":"2021-05-20","close":3035.6755},{"date":"2021-05-21","close":3170.7822},{"date":"2021-05-24","close":3048.3418},{"date":"2021-05-25","close":3056.7861},{"date":"2021-05-26","close":3069.4521},{"date":"2021-05-27","close":3094.7847},{"date":"2021-05-28","close":3107.4509},{"date":"2021-05-31","close":3124.3394},{"date":"2021-06-01","close":3145.4497},{"date":"2021-06-02","close":3141.2275},{"date":"2021-06-03","close":3145.4497},{"date":"2021-06-04","close":3128.5613},{"date":"2021-06-07","close":3179.2263},{"date":"2021-06-08","close":3170.7822},{"date":"2021-06-09","close":3187.6704},{"date":"2021-06-10","close":3179.2263},{"date":"2021-06-11","close":3166.5601},{"date":"2021-06-14","close":3124.3394},{"date":"2021-06-15","close":3124.3394},{"date":"2021-06-16","close":3120.1172},{"date":"2021-06-17","close":3103.229},{"date":"2021-06-18","close":3090.5627},{"date":"2021-06-21","close":3048.3418},{"date":"2021-06-22","close":3056.7861},{"date":"2021-06-23","close":3056.7861},{"date":"2021-06-24","close":3035.6755},{"date":"2021-06-25","close":3061.0081},{"date":"2021-06-28","close":3145.4497},{"date":"2021-06-29","close":3107.4509},{"date":"2021-06-30","close":3115.8953},{"date":"2021-07-01","close":3200.3367},{"date":"2021-07-02","close":3175.0042},{"date":"2021-07-05","close":3141.2275},{"date":"2021-07-06","close":3200.3367},{"date":"2021-07-07","close":3213.0029},{"date":"2021-07-08","close":3175.0042},{"date":"2021-07-09","close":3166.5601},{"date":"2021-07-12","close":3242.5576},{"date":"2021-07-13","close":3234.1133},{"date":"2021-07-14","close":3263.668},{"date":"2021-07-15","close":3217.2251},{"date":"2021-07-16","close":3166.5601},{"date":"2021-07-19","close":3217.2251},{"date":"2021-07-20","close":3238.3354},{"date":"2021-07-21","close":3187.6704},{"date":"2021-07-22","close":3221.4473},{"date":"2021-07-23","close":3272.1121},{"date":"2021-07-26","close":3255.2239},{"date":"2021-07-27","close":3255.2239},{"date":"2021-07-28","close":3200.3367},{"date":"2021-07-29","close":3179.2263},{"date":"2021-07-30","close":3149.6719},{"date":"2021-08-02","close":3170.7822},{"date":"2021-08-03","close":3217.2251},{"date":"2021-08-04","close":3196.1147},{"date":"2021-08-05","close":3191.8926},{"date":"2021-08-06","close":3217.2251},{"date":"2021-08-09","close":3238.3354},{"date":"2021-08-10","close":3191.8926},{"date":"2021-08-11","close":3153.8938},{"date":"2021-08-12","close":3115.8953},{"date":"2021-08-13","close":3044.1199},{"date":"2021-08-17","close":2879.4587},{"date":"2021-08-18","close":2875.2366},{"date":"2021-08-19","close":2651.4663},{"date":"2021-08-20","close":3065.2302},{"date":"2021-08-23","close":3023.0093},{"date":"2021-08-24","close":3001.8989},{"date":"2021-08-25","close":3124.3394},{"date":"2021-08-26","close":3090.5627},{"date":"2021-08-27","close":3031.4536},{"date":"2021-08-30","close":2972.3445},{"date":"2021-08-31","close":2900.5691},{"date":"2021-09-01","close":2909.0132},{"date":"2021-09-02","close":2883.6807},{"date":"2021-09-03","close":2913.2354},{"date":"2021-09-06","close":2904.7913},{"date":"2021-09-07","close":2883.6807},{"date":"2021-09-08","close":2841.46},{"date":"2021-09-09","close":2837.2378},{"date":"2021-09-10","close":2820.3496},{"date":"2021-09-13","close":2735.908},{"date":"2021-09-14","close":2769.6846},{"date":"2021-09-15","close":2786.573},{"date":"2021-09-16","close":2723.2417},{"date":"2021-09-17","close":2702.1313},{"date":"2021-09-23","close":2634.5781},{"date":"2021-09-24","close":2617.6897},{"date":"2021-09-27","close":2634.5781},{"date":"2021-09-28","close":2567.0247},{"date":"2021-09-29","close":2524.804},{"date":"2021-09-30","close":2554.3584},{"date":"2021-10-01","close":2512.1377},{"date":"2021-10-05","close":2368.5869},{"date":"2021-10-06","close":2246.1467},{"date":"2021-10-07","close":2360.1428},{"date":"2021-10-08","close":2377.031},{"date":"2021-10-12","close":2313.7},{"date":"2021-10-13","close":2360.1428},{"date":"2021-10-14","close":2431.9182},{"date":"2021-10-15","close":2453.0286},{"date":"2021-10-18","close":2448.8064},{"date":"2021-10-19","close":2461.4727},{"date":"2021-10-20","close":2588.135},{"date":"2021-10-21","close":2533.248},{"date":"2021-10-22","close":2499.4714},{"date":"2021-10-25","close":2512.1377},{"date":"2021-10-26","close":2545.9143},{"date":"2021-10-27","close":2524.804},{"date":"2021-10-28","close":2524.804},{"date":"2021-10-29","close":2529.0261},{"date":"2021-11-01","close":2571.2468},{"date":"2021-11-02","close":2592.3572},{"date":"2021-11-03","close":2592.3572},{"date":"2021-11-04","close":2621.9119},{"date":"2021-11-05","close":2592.3572},{"date":"2021-11-08","close":2550.1365},{"date":"2021-11-09","close":2702.1313},{"date":"2021-11-10","close":2685.2429},{"date":"2021-11-11","close":2567.0247},{"date":"2021-11-12","close":2651.4663},{"date":"2021-11-15","close":2685.2429},{"date":"2021-11-16","close":2681.021},{"date":"2021-11-17","close":2617.6897},{"date":"2021-11-18","close":2600.8013},{"date":"2021-11-19","close":2613.4675},{"date":"2021-11-22","close":2575.469},{"date":"2021-11-23","close":2554.3584},{"date":"2021-11-24","close":2529.0261},{"date":"2021-11-25","close":2474.1389},{"date":"2021-11-26","close":2474.1389},{"date":"2021-11-29","close":2415.0298},{"date":"2021-11-30","close":2258.813},{"date":"2021-12-01","close":2309.4778},{"date":"2021-12-02","close":2355.9207},{"date":"2021-12-03","close":2385.4753},{"date":"2021-12-06","close":2415.0298},{"date":"2021-12-07","close":2419.252},{"date":"2021-12-08","close":2406.5857},{"date":"2021-12-09","close":2427.696},{"date":"2021-12-10","close":2398.1416},{"date":"2021-12-13","close":2389.6973},{"date":"2021-12-14","close":2372.8091},{"date":"2021-12-15","close":2343.2544},{"date":"2021-12-16","close":2347.4766},{"date":"2021-12-17","close":2334.8103},{"date":"2021-12-20","close":2347.4766},{"date":"2021-12-21","close":2301.0337},{"date":"2021-12-22","close":2301.0337},{"date":"2021-12-23","close":2296.8115},{"date":"2021-12-24","close":2305.2559},{"date":"2021-12-27","close":2322.144},{"date":"2021-12-28","close":2313.7},{"date":"2021-12-29","close":2343.2544},{"date":"2021-12-30","close":2347.4766},{"date":"2022-01-03","close":2420.0},{"date":"2022-01-04","close":2419.252},{"date":"2022-01-05","close":2393.9194},{"date":"2022-01-06","close":2368.5869},{"date":"2022-01-07","close":2377.031},{"date":"2022-01-10","close":2351.6987},{"date":"2022-01-11","close":2301.0337},{"date":"2022-01-12","close":2347.4766},{"date":"2022-01-13","close":2351.6987},{"date":"2022-01-14","close":2339.0325},{"date":"2022-01-17","close":2275.7012},{"date":"2022-01-18","close":2250.3687},{"date":"2022-01-19","close":2250.3687},{"date":"2022-01-20","close":2258.813},{"date":"2022-01-21","close":2258.813},{"date":"2022-01-24","close":2182.8154},{"date":"2022-01-25","close":2056.1531},{"date":"2022-01-26","close":2056.1531},{"date":"2022-01-27","close":1912.6023},{"date":"2022-01-28","close":1992.8218},{"date":"2022-02-03","close":2098.3738},{"date":"2022-02-04","close":2123.7063},{"date":"2022-02-07","close":2119.4841},{"date":"2022-02-08","close":2119.4841},{"date":"2022-02-09","close":2119.4841},{"date":"2022-02-10","close":2149.0388},{"date":"2022-02-11","close":2077.2634},{"date":"2022-02-14","close":2077.2634},{"date":"2022-02-15","close":1997.0439},{"date":"2022-02-16","close":2111.04},{"date":"2022-02-17","close":2127.9285},{"date":"2022-02-18","close":2153.261},{"date":"2022-02-21","close":2153.261},{"date":"2022-02-22","close":2153.261},{"date":"2022-02-23","close":2153.261},{"date":"2022-02-24","close":2115.2622},{"date":"2022-02-25","close":2208.1479},{"date":"2022-02-28","close":2208.1479},{"date":"2022-03-02","close":2271.479},{"date":"2022-03-03","close":2385.4753},{"date":"2022-03-04","close":2385.4753},{"date":"2022-03-07","close":2326.3662},{"date":"2022-03-08","close":2258.813},{"date":"2022-03-10","close":2258.813},{"date":"2022-03-11","close":2258.813},{"date":"2022-03-14","close":2203.9258},{"date":"2022-03-15","close":2203.9258},{"date":"2022-03-16","close":2203.9258},{"date":"2022-03-17","close":2203.9258},{"date":"2022-03-18","close":2225.0361},{"date":"2022-03-21","close":2225.0361},{"date":"2022-03-22","close":2305.2559},{"date":"2022-03-23","close":2301.0337},{"date":"2022-03-24","close":2288.3674},{"date":"2022-03-25","close":2296.8115},{"date":"2022-03-28","close":2296.8115},{"date":"2022-03-29","close":2301.0337},{"date":"2022-03-30","close":2343.2544},{"date":"2022-03-31","close":2368.5869},{"date":"2022-04-01","close":2364.365},{"date":"2022-04-04","close":2440.3623},{"date":"2022-04-05","close":2436.1401},{"date":"2022-04-06","close":2385.4753},{"date":"2022-04-07","close":2389.6973},{"date":"2022-04-08","close":2393.9194},{"date":"2022-04-11","close":2360.1428},{"date":"2022-04-12","close":2292.5896},{"date":"2022-04-13","close":2313.7},{"date":"2022-04-14","close":2317.9221},{"date":"2022-04-15","close":2334.8103},{"date":"2022-04-18","close":2355.9207},{"date":"2022-04-19","close":2377.031},{"date":"2022-04-20","close":2381.2532},{"date":"2022-04-21","close":2393.9194},{"date":"2022-04-22","close":2364.365},{"date":"2022-04-25","close":2305.2559},{"date":"2022-04-26","close":2339.0325},{"date":"2022-04-27","close":2275.7012},{"date":"2022-04-28","close":2288.3674},{"date":"2022-04-29","close":2448.8064},{"date":"2022-05-02","close":2457.2507},{"date":"2022-05-03","close":2457.2507},{"date":"2022-05-04","close":2499.4714},{"date":"2022-05-06","close":2436.1401},{"date":"2022-05-09","close":2336.0},{"date":"2022-05-10","close":2343.2544},{"date":"2022-05-11","close":2313.7},{"date":"2022-05-12","close":2258.813},{"date":"2022-05-13","close":2301.0337},{"date":"2022-05-16","close":2326.3662},{"date":"2022-05-17","close":2339.0325},{"date":"2022-05-18","close":2351.6987},{"date":"2022-05-19","close":2423.4741},{"date":"2022-05-20","close":2415.0298},{"date":"2022-05-23","close":2448.8064},{"date":"2022-05-24","close":2415.0298},{"date":"2022-05-25","close":2520.5818},{"date":"2022-05-26","close":2482.583},{"date":"2022-05-27","close":2541.6921},{"date":"2022-05-30","close":2537.4702},{"date":"2022-05-31","close":2550.1365},{"date":"2022-06-02","close":2499.4714},{"date":"2022-06-03","close":2512.1377},{"date":"2022-06-07","close":2440.3623},{"date":"2022-06-08","close":2444.5845},{"date":"2022-06-09","close":2621.9119},{"date":"2022-06-10","close":2643.0222},{"date":"2022-06-13","close":2516.3599},{"date":"2022-06-14","close":3014.5652},{"date":"2022-06-15","close":2769.6846},{"date":"2022-06-16","close":2786.573},{"date":"2022-06-17","close":2803.4612},{"date":"2022-06-20","close":2609.2456},{"date":"2022-06-21","close":2664.1326},{"date":"2022-06-22","close":2896.3469},{"date":"2022-06-23","close":2469.917},{"date":"2022-06-24","close":2643.0222},{"date":"2022-06-27","close":2765.4624},{"date":"2022-06-28","close":2811.9053},{"date":"2022-06-29","close":2765.4624},{"date":"2022-06-30","close":2605.0234},{"date":"2022-07-01","close":2545.9143},{"date":"2022-07-04","close":2596.5793},{"date":"2022-07-05","close":2820.3496},{"date":"2022-07-06","close":2811.9053},{"date":"2022-07-07","close":2828.7937},{"date":"2022-07-08","close":2790.7949},{"date":"2022-07-11","close":2896.3469},{"date":"2022-07-12","close":2757.0183},{"date":"2022-07-13","close":2930.1235},{"date":"2022-07-14","close":2845.6821},{"date":"2022-07-15","close":2909.0132},{"date":"2022-07-18","close":2930.1235},{"date":"2022-07-19","close":2875.2366},{"date":"2022-07-20","close":2837.2378},{"date":"2022-07-21","close":2769.6846},{"date":"2022-07-22","close":2875.2366},{"date":"2022-07-25","close":2841.46},{"date":"2022-07-26","close":2782.3508},{"date":"2022-07-27","close":2757.0183},{"date":"2022-07-28","close":2786.573},{"date":"2022-07-29","close":2849.9041},{"date":"2022-08-01","close":2913.2354},{"date":"2022-08-02","close":2837.2378},{"date":"2022-08-03","close":2913.2354},{"date":"2022-08-04","close":2976.5664},{"date":"2022-08-05","close":2938.5679},{"date":"2022-08-08","close":2993.4548},{"date":"2022-08-09","close":2968.1223},{"date":"2022-08-10","close":2849.9041},{"date":"2022-08-11","close":2866.7925},{"date":"2022-08-12","close":2803.4612},{"date":"2022-08-16","close":2828.7937},{"date":"2022-08-17","close":2799.2393},{"date":"2022-08-18","close":2795.0171},{"date":"2022-08-19","close":2752.7961},{"date":"2022-08-22","close":2626.1338},{"date":"2022-08-23","close":2621.9119},{"date":"2022-08-24","close":2630.356},{"date":"2022-08-25","close":2689.4651},{"date":"2022-08-26","close":2689.4651},{"date":"2022-08-29","close":2714.7976},{"date":"2022-08-30","close":2879.4587},{"date":"2022-08-31","close":2930.1235},{"date":"2022-09-01","close":2871.0144},{"date":"2022-09-02","close":2879.4587},{"date":"2022-09-05","close":2833.0159},{"date":"2022-09-06","close":2849.9041},{"date":"2022-09-07","close":2702.1313},{"date":"2022-09-08","close":2609.2456},{"date":"2022-09-13","close":2634.5781},{"date":"2022-09-14","close":2562.8027},{"date":"2022-09-15","close":2558.5806},{"date":"2022-09-16","close":2478.3611},{"date":"2022-09-19","close":2389.6973},{"date":"2022-09-20","close":2423.4741},{"date":"2022-09-21","close":2406.5857},{"date":"2022-09-22","close":2347.4766},{"date":"2022-09-23","close":2241.9246},{"date":"2022-09-26","close":2115.2622},{"date":"2022-09-27","close":2106.8181},{"date":"2022-09-28","close":1971.7114},{"date":"2022-09-29","close":2013.9323},{"date":"2022-09-30","close":2030.8206},{"date":"2022-10-04","close":2195.4817},{"date":"2022-10-05","close":2102.5959},{"date":"2022-10-06","close":2199.7039},{"date":"2022-10-07","close":2195.4817},{"date":"2022-10-11","close":2073.0413},{"date":"2022-10-12","close":2111.04},{"date":"2022-10-13","close":2001.266},{"date":"2022-10-14","close":2140.5947},{"date":"2022-10-17","close":2178.5933},{"date":"2022-10-18","close":2195.4817},{"date":"2022-10-19","close":2187.0376},{"date":"2022-10-20","close":2161.7051},{"date":"2022-10-21","close":2085.7075},{"date":"2022-10-24","close":2182.8154},{"date":"2022-10-25","close":2149.0388},{"date":"2022-10-26","close":2111.04},{"date":"2022-10-27","close":2157.4829},{"date":"2022-10-28","close":2115.2622},{"date":"2022-10-31","close":2191.2595},{"date":"2022-11-01","close":2216.592},{"date":"2022-11-02","close":2220.8142},{"date":"2022-11-03","close":2246.1467},{"date":"2022-11-04","close":2220.8142},{"date":"2022-11-07","close":2241.9246},{"date":"2022-11-08","close":2258.813},{"date":"2022-11-09","close":2233.4805},{"date":"2022-11-10","close":2233.4805},{"date":"2022-11-11","close":2372.8091},{"date":"2022-11-14","close":2347.4766},{"date":"2022-11-15","close":2381.2532},{"date":"2022-11-16","close":2372.8091},{"date":"2022-11-17","close":2406.5857},{"date":"2022-11-18","close":2368.5869},{"date":"2022-11-21","close":2575.469},{"date":"2022-11-22","close":2562.8027},{"date":"2022-11-23","close":2541.6921},{"date":"2022-11-24","close":2567.0247},{"date":"2022-11-25","close":2507.9155},{"date":"2022-11-28","close":2486.8052},{"date":"2022-11-29","close":2486.8052},{"date":"2022-11-30","close":2478.3611},{"date":"2022-12-01","close":2482.583},{"date":"2022-12-02","close":2486.8052},{"date":"2022-12-05","close":2491.0273},{"date":"2022-12-06","close":2355.9207},{"date":"2022-12-07","close":2241.9246},{"date":"2022-12-08","close":2195.4817},{"date":"2022-12-09","close":2212.3701},{"date":"2022-12-12","close":2216.592},{"date":"2022-12-13","close":2246.1467},{"date":"2022-12-14","close":2284.1453},{"date":"2022-12-15","close":2305.2559},{"date":"2022-12-16","close":2305.2559},{"date":"2022-12-19","close":2301.0337},{"date":"2022-12-20","close":2288.3674},{"date":"2022-12-21","close":2267.2571},{"date":"2022-12-22","close":2313.7},{"date":"2022-12-23","close":2212.3701},{"date":"2022-12-26","close":2199.7039},{"date":"2022-12-27","close":2170.1492},{"date":"2022-12-28","close":2178.5933},{"date":"2022-12-29","close":2106.8181},{"date":"2023-01-02","close":2039.2648},{"date":"2023-01-03","close":2077.2634},{"date":"2023-01-04","close":2144.8167},{"date":"2023-01-05","close":2157.4829},{"date":"2023-01-06","close":2187.0376},{"date":"2023-01-09","close":2220.8142},{"date":"2023-01-10","close":2263.0349},{"date":"2023-01-11","close":2284.1453},{"date":"2023-01-12","close":2339.0325},{"date":"2023-01-13","close":2317.9221},{"date":"2023-01-16","close":2355.9207},{"date":"2023-01-17","close":2334.8103},{"date":"2023-01-18","close":2313.7},{"date":"2023-01-19","close":2309.4778},{"date":"2023-01-20","close":2334.8103},{"date":"2023-01-25","close":2343.2544},{"date":"2023-01-26","close":2368.5869},{"date":"2023-01-27","close":2415.0298},{"date":"2023-01-30","close":2415.0298},{"date":"2023-01-31","close":2410.8079},{"date":"2023-02-01","close":2415.0298},{"date":"2023-02-02","close":2457.2507},{"date":"2023-02-03","close":2440.3623},{"date":"2023-02-06","close":2444.5845},{"date":"2023-02-07","close":2453.0286},{"date":"2023-02-08","close":2436.1401},{"date":"2023-02-09","close":2410.8079},{"date":"2023-02-10","close":2415.0298},{"date":"2023-02-13","close":2444.5845},{"date":"2023-02-14","close":2393.9194},{"date":"2023-02-15","close":2326.3662},{"date":"2023-02-16","close":2355.9207},{"date":"2023-02-17","close":2326.3662},{"date":"2023-02-20","close":2372.8091},{"date":"2023-02-21","close":2419.252},{"date":"2023-02-22","close":2423.4741},{"date":"2023-02-23","close":2440.3623},{"date":"2023-02-24","close":2444.5845},{"date":"2023-02-27","close":2440.3413},{"date":"2023-02-28","close":2371.2341},{"date":"2023-03-02","close":2526.7249},{"date":"2023-03-03","close":2492.1714},{"date":"2023-03-06","close":2509.4482},{"date":"2023-03-07","close":2544.0017},{"date":"2023-03-08","close":2513.7673},{"date":"2023-03-09","close":2505.1292},{"date":"2023-03-10","close":2436.022},{"date":"2023-03-13","close":2392.8301},{"date":"2023-03-14","close":2224.3818},{"date":"2023-03-15","close":2293.4888},{"date":"2023-03-16","close":2254.6162},{"date":"2023-03-17","close":2310.7656},{"date":"2023-03-20","close":2336.6807},{"date":"2023-03-21","close":2384.1917},{"date":"2023-03-22","close":2362.5959},{"date":"2023-03-23","close":2323.7231},{"date":"2023-03-24","close":2379.8726},{"date":"2023-03-27","close":2379.8726},{"date":"2023-03-28","close":2436.022},{"date":"2023-03-29","close":2440.3413},{"date":"2023-03-30","close":2423.0645},{"date":"2023-03-31","close":2401.4685},{"date":"2023-04-03","close":2440.3413},{"date":"2023-04-04","close":2466.2563},{"date":"2023-04-05","close":2436.022},{"date":"2023-04-06","close":2397.1494},{"date":"2023-04-07","close":2353.9575},{"date":"2023-04-10","close":2293.4888},{"date":"2023-04-11","close":2310.7656},{"date":"2023-04-12","close":2358.2766},{"date":"2023-04-13","close":2341.0},{"date":"2023-04-14","close":2345.3191},{"date":"2023-04-17","close":2358.2766},{"date":"2023-04-18","close":2401.4685},{"date":"2023-04-19","close":2548.3208},{"date":"2023-04-20","close":2500.8098},{"date":"2023-04-21","close":2492.1714},{"date":"2023-04-24","close":2418.7454},{"date":"2023-04-25","close":2332.3616},{"date":"2023-04-26","close":2310.7656},{"date":"2023-04-27","close":2453.2988},{"date":"2023-04-28","close":2353.9575},{"date":"2023-05-02","close":2461.9373},{"date":"2023-05-03","close":2470.5754},{"date":"2023-05-04","close":2531.0442},{"date":"2023-05-08","close":2531.0442},{"date":"2023-05-09","close":2505.1292},{"date":"2023-05-10","close":2492.1714},{"date":"2023-05-11","close":2509.4482},{"date":"2023-05-12","close":2457.6179},{"date":"2023-05-15","close":2617.428},{"date":"2023-05-16","close":2587.1936},{"date":"2023-05-17","close":2690.854},{"date":"2023-05-18","close":2621.7471},{"date":"2023-05-19","close":2621.7471},{"date":"2023-05-22","close":2716.7693},{"date":"2023-05-23","close":2656.3005},{"date":"2023-05-24","close":2634.7046},{"date":"2023-05-25","close":2617.428},{"date":"2023-05-26","close":2617.428},{"date":"2023-05-30","close":2673.5774},{"date":"2023-05-31","close":2664.939},{"date":"2023-06-01","close":2686.5349},{"date":"2023-06-02","close":2686.5349},{"date":"2023-06-05","close":2721.0884},{"date":"2023-06-07","close":2829.0681},{"date":"2023-06-08","close":2768.5996},{"date":"2023-06-09","close":2699.4924},{"date":"2023-06-12","close":2755.6418},{"date":"2023-06-13","close":2742.6843},{"date":"2023-06-14","close":2885.2175},{"date":"2023-06-15","close":2803.1531},{"date":"2023-06-16","close":2816.1106},{"date":"2023-06-19","close":2842.0256},{"date":"2023-06-20","close":2764.2803},{"date":"2023-06-21","close":2751.3228},{"date":"2023-06-22","close":2725.4077},{"date":"2023-06-23","close":2656.3005},{"date":"2023-06-26","close":2764.2803},{"date":"2023-06-27","close":2794.5146},{"date":"2023-06-28","close":2785.8762},{"date":"2023-06-29","close":2807.4722},{"date":"2023-06-30","close":2837.7065},{"date":"2023-07-03","close":2859.3025},{"date":"2023-07-04","close":2906.8135},{"date":"2023-07-05","close":2837.7065},{"date":"2023-07-06","close":2742.6843},{"date":"2023-07-07","close":3105.4961},{"date":"2023-07-10","close":3066.6235},{"date":"2023-07-11","close":2954.3247},{"date":"2023-07-12","close":2958.6438},{"date":"2023-07-13","close":2902.4944},{"date":"2023-07-14","close":2915.4519},{"date":"2023-07-17","close":2958.6438},{"date":"2023-07-18","close":2958.6438},{"date":"2023-07-19","close":2967.2822},{"date":"2023-07-20","close":2919.771},{"date":"2023-07-21","close":2846.345},{"date":"2023-07-24","close":2747.0037},{"date":"2023-07-25","close":2647.6624},{"date":"2023-07-26","close":2522.4058},{"date":"2023-07-27","close":2569.9167},{"date":"2023-07-28","close":2643.343},{"date":"2023-07-31","close":2643.343},{"date":"2023-08-01","close":2647.6624},{"date":"2023-08-02","close":2695.1733},{"date":"2023-08-03","close":2695.1733},{"date":"2023-08-04","close":2699.4924},{"date":"2023-08-07","close":2703.8118},{"date":"2023-08-08","close":2876.5791},{"date":"2023-08-09","close":2850.6641},{"date":"2023-08-10","close":2950.0054},{"date":"2023-08-11","close":2863.6216},{"date":"2023-08-14","close":2816.1106},{"date":"2023-08-16","close":2660.6199},{"date":"2023-08-17","close":2595.832},{"date":"2023-08-18","close":2621.7471},{"date":"2023-08-21","close":3407.8394},{"date":"2023-08-22","close":3844.0774},{"date":"2023-08-23","close":3835.439},{"date":"2023-08-24","close":3973.6528},{"date":"2023-08-25","close":3878.6309},{"date":"2023-08-28","close":3973.6528},{"date":"2023-08-29","close":4034.1216},{"date":"2023-08-30","close":3999.5681},{"date":"2023-08-31","close":4081.6326},{"date":"2023-09-01","close":3900.2268},{"date":"2023-09-04","close":3632.437},{"date":"2023-09-05","close":3744.7361},{"date":"2023-09-06","close":3904.5459},{"date":"2023-09-07","close":3809.5239},{"date":"2023-09-08","close":3813.843},{"date":"2023-09-11","close":3740.4167},{"date":"2023-09-12","close":3619.4795},{"date":"2023-09-13","close":3515.8191},{"date":"2023-09-14","close":3481.2656},{"date":"2023-09-15","close":3412.1584},{"date":"2023-09-18","close":3334.4131},{"date":"2023-09-19","close":3278.2637},{"date":"2023-09-20","close":3299.8596},{"date":"2023-09-21","close":3235.0718},{"date":"2023-09-22","close":3252.3486},{"date":"2023-09-25","close":3161.6455},{"date":"2023-09-26","close":3066.6235},{"date":"2023-09-27","close":3118.4536},{"date":"2023-10-04","close":2971.6013},{"date":"2023-10-05","close":2932.7288},{"date":"2023-10-06","close":3001.8357},{"date":"2023-10-10","close":2932.7288},{"date":"2023-10-11","close":2984.5588},{"date":"2023-10-12","close":3204.8374},{"date":"2023-10-13","close":3278.2637},{"date":"2023-10-16","close":3243.7102},{"date":"2023-10-17","close":3330.094},{"date":"2023-10-18","close":3317.1365},{"date":"2023-10-19","close":3269.6252},{"date":"2023-10-20","close":3222.1143},{"date":"2023-10-23","close":3105.4961},{"date":"2023-10-24","close":3381.9243},{"date":"2023-10-25","close":3317.1365},{"date":"2023-10-26","close":3148.688},{"date":"2023-10-27","close":3127.092},{"date":"2023-10-30","close":3187.5608},{"date":"2023-10-31","close":3200.5183},{"date":"2023-11-01","close":3377.605},{"date":"2023-11-02","close":3360.3284},{"date":"2023-11-03","close":3463.9888},{"date":"2023-11-06","close":3451.0312},{"date":"2023-11-07","close":3403.52},{"date":"2023-11-08","close":3407.8394},{"date":"2023-11-09","close":3472.6272},{"date":"2023-11-10","close":3295.5405},{"date":"2023-11-13","close":3502.8616},{"date":"2023-11-14","close":3584.926},{"date":"2023-11-15","close":3554.6917},{"date":"2023-11-16","close":3537.415},{"date":"2023-11-17","close":3485.5847},{"date":"2023-11-20","close":3498.5422},{"date":"2023-11-21","close":3502.8616},{"date":"2023-11-22","close":3446.7119},{"date":"2023-11-23","close":3412.1584},{"date":"2023-11-24","close":3533.0957},{"date":"2023-11-27","close":3571.9685},{"date":"2023-11-28","close":3584.926},{"date":"2023-11-29","close":3580.6069},{"date":"2023-11-30","close":3563.3301},{"date":"2023-12-01","close":4371.0181},{"date":"2023-12-04","close":4228.4849},{"date":"2023-12-05","close":4016.8447},{"date":"2023-12-06","close":4072.9944},{"date":"2023-12-07","close":4172.3354},{"date":"2023-12-08","close":4133.4629},{"date":"2023-12-11","close":4306.2305},{"date":"2023-12-12","close":4189.6123},{"date":"2023-12-13","close":4353.7417},{"date":"2023-12-14","close":4388.2949},{"date":"2023-12-15","close":4362.3799},{"date":"2023-12-18","close":4552.4243},{"date":"2023-12-19","close":4552.4243},{"date":"2023-12-20","close":4647.4463},{"date":"2023-12-21","close":4682.0},{"date":"2023-12-22","close":5200.3022},{"date":"2023-12-26","close":5528.5605},{"date":"2023-12-27","close":6040.8164},{"date":"2023-12-28","close":6848.0728},{"date":"2024-01-02","close":7229.0249},{"date":"2024-01-03","close":7410.4307},{"date":"2024-01-04","close":7011.3379},{"date":"2024-01-05","close":7682.5396},{"date":"2024-01-08","close":7365.0796},{"date":"2024-01-09","close":7555.5557},{"date":"2024-01-10","close":8780.0449},{"date":"2024-01-11","close":7501.1338},{"date":"2024-01-12","close":7274.3765},{"date":"2024-01-15","close":7682.5396},{"date":"2024-01-16","close":7927.4375},{"date":"2024-01-17","close":7274.3765},{"date":"2024-01-18","close":7809.5239},{"date":"2024-01-19","close":7918.3672},{"date":"2024-01-22","close":7573.6963},{"date":"2024-01-23","close":7619.0479},{"date":"2024-01-24","close":7891.1562},{"date":"2024-01-25","close":8417.2334},{"date":"2024-01-26","close":8126.9839},{"date":"2024-01-29","close":7646.2583},{"date":"2024-01-30","close":7891.1562},{"date":"2024-01-31","close":7310.6577},{"date":"2024-02-01","close":7201.814},{"date":"2024-02-02","close":7356.0093},{"date":"2024-02-05","close":7174.603},{"date":"2024-02-06","close":7401.3604},{"date":"2024-02-07","close":6594.1045},{"date":"2024-02-08","close":6557.8232},{"date":"2024-02-13","close":6648.5259},{"date":"2024-02-14","close":6666.6665},{"date":"2024-02-15","close":6730.1587},{"date":"2024-02-16","close":7020.4082},{"date":"2024-02-19","close":7446.7119},{"date":"2024-02-20","close":7873.0161},{"date":"2024-02-21","close":7473.9229},{"date":"2024-02-22","close":7492.0635},{"date":"2024-02-23","close":7519.2744},{"date":"2024-02-26","close":7546.4854},{"date":"2024-02-27","close":7546.4854},{"date":"2024-02-28","close":7401.3604},{"date":"2024-02-29","close":8009.0703},{"date":"2024-03-04","close":7900.2266},{"date":"2024-03-05","close":7673.4692},{"date":"2024-03-06","close":7854.8755},{"date":"2024-03-07","close":7619.0479},{"date":"2024-03-08","close":7918.3672},{"date":"2024-03-11","close":10176.8711},{"date":"2024-03-12","close":10131.5195},{"date":"2024-03-13","close":11029.4785},{"date":"2024-03-14","close":8970.5215},{"date":"2024-03-15","close":9097.5059},{"date":"2024-03-18","close":10331.0654},{"date":"2024-03-19","close":10403.6279},{"date":"2024-03-20","close":9859.4102},{"date":"2024-03-21","close":9532.8799},{"date":"2024-03-22","close":9297.0518},{"date":"2024-03-25","close":9070.2949},{"date":"2024-03-26","close":9278.9111},{"date":"2024-03-27","close":8798.1855},{"date":"2024-03-28","close":8399.0928},{"date":"2024-03-29","close":8072.5625},{"date":"2024-04-01","close":8090.7031},{"date":"2024-04-02","close":7854.8755},{"date":"2024-04-03","close":7709.7505},{"date":"2024-04-04","close":7691.6099},{"date":"2024-04-05","close":7836.7349},{"date":"2024-04-08","close":8208.6172},{"date":"2024-04-09","close":8226.7578},{"date":"2024-04-11","close":8498.8662},{"date":"2024-04-12","close":8235.8281},{"date":"2024-04-15","close":8244.8984},{"date":"2024-04-16","close":8018.1406},{"date":"2024-04-17","close":7736.9614},{"date":"2024-04-18","close":7755.1021},{"date":"2024-04-19","close":8009.0703},{"date":"2024-04-22","close":8263.0381},{"date":"2024-04-23","close":8417.2334},{"date":"2024-04-24","close":8634.9209},{"date":"2024-04-25","close":8263.0381},{"date":"2024-04-26","close":8253.9678},{"date":"2024-04-29","close":8263.0381},{"date":"2024-04-30","close":7945.5781},{"date":"2024-05-02","close":8417.2334},{"date":"2024-05-03","close":8489.7959},{"date":"2024-05-07","close":8707.4834},{"date":"2024-05-08","close":8725.624},{"date":"2024-05-09","close":8879.8184},{"date":"2024-05-10","close":10603.1748},{"date":"2024-05-13","close":10557.8232},{"date":"2024-05-14","close":10303.8545},{"date":"2024-05-16","close":9251.7002},{"date":"2024-05-17","close":9133.7871},{"date":"2024-05-20","close":9097.5059},{"date":"2024-05-21","close":9133.7871},{"date":"2024-05-22","close":9297.0518},{"date":"2024-05-23","close":9342.4033},{"date":"2024-05-24","close":9215.4199},{"date":"2024-05-27","close":9215.4199},{"date":"2024-05-28","close":9551.0205},{"date":"2024-05-29","close":8807.2559},{"date":"2024-05-30","close":8535.1475},{"date":"2024-05-31","close":9097.5059},{"date":"2024-06-03","close":9560.0908},{"date":"2024-06-04","close":9469.3877},{"date":"2024-06-05","close":9596.3721},{"date":"2024-06-07","close":9922.9023},{"date":"2024-06-10","close":10231.293},{"date":"2024-06-11","close":10621.3154},{"date":"2024-06-12","close":9188.209},{"date":"2024-06-13","close":9741.4971},{"date":"2024-06-14","close":9369.6143},{"date":"2024-06-17","close":9424.0361},{"date":"2024-06-18","close":9451.2471},{"date":"2024-06-19","close":9260.7705},{"date":"2024-06-20","close":9170.0684},{"date":"2024-06-21","close":9088.4355},{"date":"2024-06-24","close":8888.8887},{"date":"2024-06-25","close":9424.0361},{"date":"2024-06-26","close":9941.043},{"date":"2024-06-27","close":10421.7686},{"date":"2024-06-28","close":11111.1113},{"date":"2024-07-01","close":11473.9229},{"date":"2024-07-02","close":10893.4238},{"date":"2024-07-03","close":11501.1338},{"date":"2024-07-04","close":12081.6328},{"date":"2024-07-05","close":10358.2764},{"date":"2024-07-08","close":10122.4492},{"date":"2024-07-09","close":10149.6602},{"date":"2024-07-10","close":10712.0186},{"date":"2024-07-11","close":10321.9951},{"date":"2024-07-12","close":10104.3086},{"date":"2024-07-15","close":10566.8936},{"date":"2024-07-16","close":10249.4336},{"date":"2024-07-17","close":10249.4336},{"date":"2024-07-18","close":10267.5732},{"date":"2024-07-19","close":10058.957},{"date":"2024-07-22","close":10267.5732},{"date":"2024-07-23","close":9886.6211},{"date":"2024-07-24","close":10122.4492},{"date":"2024-07-25","close":9895.6914},{"date":"2024-07-26","close":9913.832},{"date":"2024-07-29","close":10521.542},{"date":"2024-07-30","close":10430.8389},{"date":"2024-07-31","close":10403.6279},{"date":"2024-08-01","close":10612.2451},{"date":"2024-08-02","close":9605.4424},{"date":"2024-08-05","close":8616.7803},{"date":"2024-08-06","close":8952.3809},{"date":"2024-08-07","close":8952.3809},{"date":"2024-08-08","close":8435.374},{"date":"2024-08-09","close":9015.873},{"date":"2024-08-12","close":8680.2725},{"date":"2024-08-13","close":8390.0225},{"date":"2024-08-14","close":8380.9521},{"date":"2024-08-16","close":8099.7734},{"date":"2024-08-19","close":7791.3833},{"date":"2024-08-20","close":7936.5078},{"date":"2024-08-21","close":7882.0859},{"date":"2024-08-22","close":7727.8911},{"date":"2024-08-23","close":7800.4536},{"date":"2024-08-26","close":7428.5713},{"date":"2024-08-27","close":7346.939},{"date":"2024-08-28","close":7147.3921},{"date":"2024-08-29","close":6893.4238},{"date":"2024-08-30","close":7165.5327},{"date":"2024-09-02","close":7074.8301},{"date":"2024-09-03","close":6993.1973},{"date":"2024-09-04","close":6639.4556},{"date":"2024-09-05","close":6458.0498},{"date":"2024-09-06","close":6285.7144},{"date":"2024-09-09","close":6494.3311},{"date":"2024-09-10","close":6394.5576},{"date":"2024-09-11","close":6321.9956},{"date":"2024-09-12","close":6721.0884},{"date":"2024-09-13","close":6666.6665},{"date":"2024-09-19","close":6684.8071},{"date":"2024-09-20","close":6712.0181},{"date":"2024-09-23","close":6693.8774},{"date":"2024-09-24","close":6766.4399},{"date":"2024-09-25","close":6712.0181},{"date":"2024-09-26","close":7065.7598},{"date":"2024-09-27","close":6857.1431},{"date":"2024-09-30","close":6748.2993},{"date":"2024-10-02","close":6485.2607},{"date":"2024-10-04","close":6512.4717},{"date":"2024-10-07","close":6684.8071},{"date":"2024-10-08","close":6702.9478},{"date":"2024-10-10","close":6585.0342},{"date":"2024-10-11","close":6340.1362},{"date":"2024-10-14","close":6340.1362},{"date":"2024-10-15","close":6458.0498},{"date":"2024-10-16","close":6367.3472},{"date":"2024-10-17","close":6702.9478},{"date":"2024-10-18","close":6312.9253},{"date":"2024-10-21","close":6258.5034},{"date":"2024-10-22","close":5931.9727},{"date":"2024-10-23","close":6058.957},{"date":"2024-10-24","close":5895.6914},{"date":"2024-10-25","close":6231.2925},{"date":"2024-10-28","close":6485.2607},{"date":"2024-10-29","close":6530.6123},{"date":"2024-10-30","close":6530.6123},{"date":"2024-10-31","close":6548.7529},{"date":"2024-11-01","close":6412.6982},{"date":"2024-11-04","close":6757.3696},{"date":"2024-11-05","close":6693.8774},{"date":"2024-11-06","close":6684.8071},{"date":"2024-11-07","close":6542.0},{"date":"2024-11-08","close":6557.8232},{"date":"2024-11-11","close":6394.5576},{"date":"2024-11-12","close":6331.0659},{"date":"2024-11-13","close":5306.1226},{"date":"2024-11-14","close":5405.8955},{"date":"2024-11-15","close":5551.0205},{"date":"2024-11-18","close":5541.9502},{"date":"2024-11-19","close":5541.9502},{"date":"2024-11-20","close":5614.5127},{"date":"2024-11-21","close":5551.0205},{"date":"2024-11-22","close":5587.3018},{"date":"2024-11-25","close":5732.4263},{"date":"2024-11-26","close":5732.4263},{"date":"2024-11-27","close":5705.2153},{"date":"2024-11-28","close":5941.043},{"date":"2024-11-29","close":5759.6372},{"date":"2024-12-02","close":5605.4424},{"date":"2024-12-03","close":5904.7617},{"date":"2024-12-04","close":5614.5127},{"date":"2024-12-05","close":5723.356},{"date":"2024-12-06","close":5596.3721},{"date":"2024-12-09","close":5079.3652},{"date":"2024-12-10","close":5532.8799},{"date":"2024-12-11","close":5759.6372},{"date":"2024-12-12","close":5777.7778},{"date":"2024-12-13","close":5904.7617},{"date":"2024-12-16","close":6058.957},{"date":"2024-12-17","close":6176.8706},{"date":"2024-12-18","close":6331.0659},{"date":"2024-12-19","close":6231.2925},{"date":"2024-12-20","close":5977.3242},{"date":"2024-12-23","close":6176.8706},{"date":"2024-12-24","close":6276.644},{"date":"2024-12-26","close":6349.2065},{"date":"2024-12-27","close":5819.0479},{"date":"2024-12-30","close":5647.6191},{"date":"2025-01-02","close":5790.4761},{"date":"2025-01-03","close":6000.0},{"date":"2025-01-06","close":5971.4287},{"date":"2025-01-07","close":5895.2383},{"date":"2025-01-08","close":5980.9521},{"date":"2025-01-09","close":5942.8569},{"date":"2025-01-10","close":5809.5239},{"date":"2025-01-13","close":5704.7617},{"date":"2025-01-14","close":5704.7617},{"date":"2025-01-15","close":5733.3335},{"date":"2025-01-16","close":5790.4761},{"date":"2025-01-17","close":5800.0},{"date":"2025-01-20","close":5819.0479},{"date":"2025-01-21","close":5790.4761},{"date":"2025-01-22","close":5828.5713},{"date":"2025-01-23","close":5628.5713},{"date":"2025-01-24","close":5704.7617},{"date":"2025-01-31","close":5590.4761},{"date":"2025-02-03","close":5247.6191},{"date":"2025-02-04","close":5380.9521},{"date":"2025-02-05","close":5361.9048},{"date":"2025-02-06","close":5400.0},{"date":"2025-02-07","close":5457.1431},{"date":"2025-02-10","close":5609.5239},{"date":"2025-02-11","close":5800.0},{"date":"2025-02-12","close":5819.0479},{"date":"2025-02-13","close":5838.0952},{"date":"2025-02-14","close":5771.4287},{"date":"2025-02-17","close":5780.9521},{"date":"2025-02-18","close":5628.5713},{"date":"2025-02-19","close":5647.6191},{"date":"2025-02-20","close":5590.4761},{"date":"2025-02-21","close":5523.8096},{"date":"2025-02-24","close":5457.1431},{"date":"2025-02-25","close":5095.2383},{"date":"2025-02-26","close":5133.3335},{"date":"2025-02-27","close":4980.9521},{"date":"2025-02-28","close":4771.4287},{"date":"2025-03-04","close":4580.9521},{"date":"2025-03-05","close":4809.5239},{"date":"2025-03-06","close":4628.5713},{"date":"2025-03-07","close":5590.4761},{"date":"2025-03-10","close":5666.6665},{"date":"2025-03-11","close":6571.4287},{"date":"2025-03-12","close":6819.0479},{"date":"2025-03-13","close":6809.5239},{"date":"2025-03-14","close":6552.3809},{"date":"2025-03-17","close":6285.7144},{"date":"2025-03-18","close":6285.7144},{"date":"2025-03-19","close":6504.7617},{"date":"2025-03-20","close":7457.1431},{"date":"2025-03-21","close":7590.4761},{"date":"2025-03-24","close":7685.7144},{"date":"2025-03-25","close":7600.0},{"date":"2025-03-26","close":7085.7144},{"date":"2025-03-27","close":7285.7144},{"date":"2025-03-28","close":6980.9521},{"date":"2025-03-31","close":6609.5239},{"date":"2025-04-01","close":6285.7144},{"date":"2025-04-02","close":6066.6665},{"date":"2025-04-03","close":5933.3335},{"date":"2025-04-04","close":6047.6191},{"date":"2025-04-07","close":5628.5713},{"date":"2025-04-08","close":5457.1431},{"date":"2025-04-09","close":5409.5239},{"date":"2025-04-10","close":5819.0479},{"date":"2025-04-11","close":6142.8569},{"date":"2025-04-14","close":6200.0},{"date":"2025-04-15","close":6428.5713},{"date":"2025-04-16","close":6133.3335},{"date":"2025-04-17","close":6228.5713},{"date":"2025-04-18","close":6476.1904},{"date":"2025-04-21","close":6266.6665},{"date":"2025-04-22","close":6352.3809},{"date":"2025-04-23","close":6390.4761},{"date":"2025-04-24","close":6285.7144},{"date":"2025-04-25","close":6295.2383},{"date":"2025-04-28","close":6180.9521},{"date":"2025-04-29","close":6200.0},{"date":"2025-04-30","close":6038.0952},{"date":"2025-05-02","close":6038.0952},{"date":"2025-05-07","close":6428.5713},{"date":"2025-05-08","close":6438.0952},{"date":"2025-05-09","close":6447.6191},{"date":"2025-05-12","close":6238.0952},{"date":"2025-05-13","close":6304.7617},{"date":"2025-05-14","close":6228.5713},{"date":"2025-05-15","close":6161.9048},{"date":"2025-05-16","close":6104.7617},{"date":"2025-05-19","close":5961.9048},{"date":"2025-05-20","close":5866.6665},{"date":"2025-05-21","close":6000.0},{"date":"2025-05-22","close":5961.9048},{"date":"2025-05-23","close":6000.0},{"date":"2025-05-26","close":6066.6665},{"date":"2025-05-27","close":6142.8569},{"date":"2025-05-28","close":6190.4761},{"date":"2025-05-29","close":6219.0479},{"date":"2025-05-30","close":6190.4761},{"date":"2025-06-02","close":6200.0},{"date":"2025-06-04","close":6257.1431},{"date":"2025-06-05","close":6200.0},{"date":"2025-06-09","close":6133.3335},{"date":"2025-06-10","close":6085.7144},{"date":"2025-06-11","close":6380.9521},{"date":"2025-06-12","close":6371.4287},{"date":"2025-06-13","close":6200.0},{"date":"2025-06-16","close":6200.0},{"date":"2025-06-17","close":6333.3335},{"date":"2025-06-18","close":6638.0952},{"date":"2025-06-19","close":6523.8096},{"date":"2025-06-20","close":6666.6665},{"date":"2025-06-23","close":6552.3809},{"date":"2025-06-24","close":6819.0479},{"date":"2025-06-25","close":6923.8096},{"date":"2025-06-26","close":6980.9521},{"date":"2025-06-27","close":6885.7144},{"date":"2025-06-30","close":7152.3809},{"date":"2025-07-01","close":7276.1904},{"date":"2025-07-02","close":7047.6191},{"date":"2025-07-03","close":6847.6191},{"date":"2025-07-04","close":6761.9048},{"date":"2025-07-07","close":6723.8096},{"date":"2025-07-08","close":6933.3335},{"date":"2025-07-09","close":6961.9048},{"date":"2025-07-10","close":6857.1431},{"date":"2025-07-11","close":6914.2856},{"date":"2025-07-14","close":6904.7617},{"date":"2025-07-15","close":7047.6191},{"date":"2025-07-16","close":6942.8569},{"date":"2025-07-17","close":6885.7144},{"date":"2025-07-18","close":6800.0},{"date":"2025-07-21","close":6733.3335},{"date":"2025-07-22","close":6685.7144},{"date":"2025-07-23","close":6685.7144},{"date":"2025-07-24","close":6552.3809},{"date":"2025-07-25","close":6523.8096},{"date":"2025-07-28","close":6580.9521},{"date":"2025-07-29","close":6476.1904},{"date":"2025-07-30","close":6457.1431},{"date":"2025-07-31","close":6457.1431},{"date":"2025-08-01","close":6323.8096},{"date":"2025-08-04","close":6361.9048},{"date":"2025-08-05","close":6409.5239},{"date":"2025-08-06","close":6466.6665},{"date":"2025-08-07","close":6733.3335},{"date":"2025-08-08","close":6580.9521},{"date":"2025-08-11","close":6438.0952},{"date":"2025-08-12","close":6295.2383},{"date":"2025-08-13","close":6276.1904},{"date":"2025-08-14","close":6285.7144},{"date":"2025-08-18","close":6504.7617},{"date":"2025-08-19","close":6476.1904},{"date":"2025-08-20","close":6390.4761},{"date":"2025-08-21","close":6247.6191},{"date":"2025-08-22","close":6323.8096},{"date":"2025-08-25","close":6342.8569},{"date":"2025-08-26","close":6400.0},{"date":"2025-08-27","close":6333.3335},{"date":"2025-08-28","close":6295.2383},{"date":"2025-08-29","close":6114.2856},{"date":"2025-09-01","close":6085.7144},{"date":"2025-09-02","close":6219.0479},{"date":"2025-09-03","close":6314.2856},{"date":"2025-09-04","close":6304.7617},{"date":"2025-09-05","close":6276.1904},{"date":"2025-09-08","close":6495.2383},{"date":"2025-09-09","close":6523.8096},{"date":"2025-09-10","close":6657.1431},{"date":"2025-09-11","close":6676.1904},{"date":"2025-09-12","close":7180.9521},{"date":"2025-09-15","close":6914.2856},{"date":"2025-09-16","close":6942.8569},{"date":"2025-09-17","close":6800.0},{"date":"2025-09-18","close":6914.2856},{"date":"2025-09-19","close":6932.0},{"date":"2025-09-22","close":6961.9048},{"date":"2025-09-23","close":6876.1904},{"date":"2025-09-24","close":6876.1904},{"date":"2025-09-25","close":6828.5713},{"date":"2025-09-26","close":6619.0479},{"date":"2025-09-29","close":6561.9048},{"date":"2025-09-30","close":6476.1904},{"date":"2025-10-01","close":6466.6665},{"date":"2025-10-02","close":6580.9521},{"date":"2025-10-10","close":6780.9521},{"date":"2025-10-13","close":6771.4287},{"date":"2025-10-14","close":6600.0},{"date":"2025-10-15","close":6657.1431},{"date":"2025-10-16","close":6714.2856},{"date":"2025-10-17","close":6619.0479},{"date":"2025-10-20","close":6552.3809},{"date":"2025-10-21","close":6504.7617},{"date":"2025-10-22","close":6609.5239},{"date":"2025-10-23","close":6380.9521},{"date":"2025-10-24","close":6361.9048},{"date":"2025-10-27","close":6361.9048},{"date":"2025-10-28","close":6333.3335},{"date":"2025-10-29","close":6304.7617},{"date":"2025-10-30","close":6238.0952},{"date":"2025-10-31","close":6238.0952},{"date":"2025-11-03","close":6190.4761},{"date":"2025-11-04","close":6190.4761},{"date":"2025-11-05","close":5857.1431},{"date":"2025-11-06","close":5819.0479},{"date":"2025-11-07","close":5647.6191},{"date":"2025-11-10","close":5780.9521},{"date":"2025-11-11","close":5723.8096},{"date":"2025-11-12","close":5800.0},{"date":"2025-11-13","close":5857.1431},{"date":"2025-11-14","close":5685.7144},{"date":"2025-11-17","close":6000.0},{"date":"2025-11-18","close":5733.3335},{"date":"2025-11-19","close":5628.5713},{"date":"2025-11-20","close":5771.4287},{"date":"2025-11-21","close":5533.3335},{"date":"2025-11-24","close":5533.3335},{"date":"2025-11-25","close":5523.8096},{"date":"2025-11-26","close":5590.4761},{"date":"2025-11-27","close":5619.0479},{"date":"2025-11-28","close":5876.1904},{"date":"2025-12-01","close":6123.8096},{"date":"2025-12-02","close":6380.9521},{"date":"2025-12-03","close":6476.1904},{"date":"2025-12-04","close":6561.9048},{"date":"2025-12-05","close":6638.0952},{"date":"2025-12-08","close":6714.2856},{"date":"2025-12-09","close":6685.7144},{"date":"2025-12-10","close":6495.2383},{"date":"2025-12-11","close":6514.2856},{"date":"2025-12-12","close":6476.1904},{"date":"2025-12-15","close":6419.0479},{"date":"2025-12-16","close":6295.2383},{"date":"2025-12-17","close":6323.8096},{"date":"2025-12-18","close":6333.3335},{"date":"2025-12-19","close":6352.3809},{"date":"2025-12-22","close":6552.3809},{"date":"2025-12-23","close":6495.2383},{"date":"2025-12-24","close":6447.6191},{"date":"2025-12-26","close":6390.4761},{"date":"2025-12-29","close":6260.0},{"date":"2025-12-30","close":6070.0},{"date":"2026-01-02","close":6020.0},{"date":"2026-01-05","close":6020.0},{"date":"2026-01-06","close":6040.0},{"date":"2026-01-07","close":5960.0},{"date":"2026-01-08","close":5760.0},{"date":"2026-01-09","close":5740.0},{"date":"2026-01-12","close":5740.0},{"date":"2026-01-13","close":5670.0},{"date":"2026-01-14","close":5780.0},{"date":"2026-01-15","close":5720.0},{"date":"2026-01-16","close":5650.0},{"date":"2026-01-19","close":5620.0},{"date":"2026-01-20","close":5720.0},{"date":"2026-01-21","close":5620.0},{"date":"2026-01-22","close":5680.0},{"date":"2026-01-23","close":5940.0},{"date":"2026-01-26","close":6370.0},{"date":"2026-01-27","close":6690.0},{"date":"2026-01-28","close":7560.0},{"date":"2026-01-29","close":7490.0},{"date":"2026-01-30","close":7660.0},{"date":"2026-02-02","close":7540.0},{"date":"2026-02-03","close":7770.0},{"date":"2026-02-04","close":7990.0},{"date":"2026-02-05","close":7320.0},{"date":"2026-02-06","close":7140.0},{"date":"2026-02-09","close":7090.0},{"date":"2026-02-10","close":6840.0},{"date":"2026-02-11","close":6870.0},{"date":"2026-02-12","close":7020.0},{"date":"2026-02-13","close":7130.0},{"date":"2026-02-19","close":7260.0},{"date":"2026-02-20","close":7130.0},{"date":"2026-02-23","close":6990.0},{"date":"2026-02-24","close":6970.0},{"date":"2026-02-25","close":6880.0},{"date":"2026-02-26","close":6850.0},{"date":"2026-02-27","close":6750.0},{"date":"2026-03-03","close":6280.0},{"date":"2026-03-04","close":5400.0},{"date":"2026-03-05","close":5830.0},{"date":"2026-03-06","close":5890.0},{"date":"2026-03-09","close":5600.0},{"date":"2026-03-10","close":5820.0},{"date":"2026-03-11","close":6380.0},{"date":"2026-03-12","close":6020.0},{"date":"2026-03-13","close":5900.0},{"date":"2026-03-16","close":5980.0},{"date":"2026-03-17","close":6070.0},{"date":"2026-03-18","close":6270.0},{"date":"2026-03-19","close":6070.0},{"date":"2026-03-20","close":5960.0},{"date":"2026-03-23","close":5870.0},{"date":"2026-03-24","close":5870.0},{"date":"2026-03-25","close":6100.0},{"date":"2026-03-26","close":5950.0},{"date":"2026-03-27","close":5880.0},{"date":"2026-03-30","close":5660.0},{"date":"2026-03-31","close":5770.0},{"date":"2026-04-01","close":6100.0},{"date":"2026-04-02","close":5810.0},{"date":"2026-04-03","close":5860.0},{"date":"2026-04-06","close":5860.0},{"date":"2026-04-07","close":5840.0},{"date":"2026-04-08","close":6110.0},{"date":"2026-04-09","close":5940.0},{"date":"2026-04-10","close":5960.0},{"date":"2026-04-13","close":5820.0},{"date":"2026-04-14","close":6010.0},{"date":"2026-04-15","close":6070.0},{"date":"2026-04-16","close":6080.0},{"date":"2026-04-17","close":6080.0},{"date":"2026-04-20","close":6140.0},{"date":"2026-04-21","close":6260.0},{"date":"2026-04-22","close":6220.0},{"date":"2026-04-23","close":6070.0},{"date":"2026-04-24","close":6140.0},{"date":"2026-04-27","close":6180.0},{"date":"2026-04-28","close":6150.0},{"date":"2026-04-29","close":6100.0},{"date":"2026-04-30","close":5940.0},{"date":"2026-05-04","close":6030.0},{"date":"2026-05-06","close":5870.0},{"date":"2026-05-07","close":5750.0},{"date":"2026-05-08","close":5650.0},{"date":"2026-05-11","close":5490.0},{"date":"2026-05-12","close":5250.0},{"date":"2026-05-13","close":5170.0},{"date":"2026-05-14","close":5320.0},{"date":"2026-05-15","close":5130.0},{"date":"2026-05-18","close":4925.0},{"date":"2026-05-19","close":4945.0},{"date":"2026-05-20","close":4780.0},{"date":"2026-05-21","close":4970.0},{"date":"2026-05-22","close":5280.0},{"date":"2026-05-26","close":5460.0},{"date":"2026-05-27","close":5070.0},{"date":"2026-05-28","close":5060.0},{"date":"2026-05-29","close":4980.0},{"date":"2026-06-01","close":4785.0},{"date":"2026-06-02","close":4745.0},{"date":"2026-06-04","close":4890.0},{"date":"2026-06-05","close":4600.0},{"date":"2026-06-08","close":4155.0},{"date":"2026-06-09","close":4365.0},{"date":"2026-06-10","close":4210.0},{"date":"2026-06-11","close":4430.0},{"date":"2026-06-12","close":4460.0},{"date":"2026-06-15","close":4625.0},{"date":"2026-06-16","close":4475.0},{"date":"2026-06-17","close":4560.0},{"date":"2026-06-18","close":4435.0},{"date":"2026-06-19","close":4395.0},{"date":"2026-06-22","close":4985.0},{"date":"2026-06-23","close":4810.0},{"date":"2026-06-24","close":4780.0},{"date":"2026-06-25","close":4585.0},{"date":"2026-06-26","close":4470.0},{"date":"2026-06-29","close":5210.0},{"date":"2026-06-30","close":6030.0},{"date":"2026-07-01","close":5530.0},{"date":"2026-07-02","close":4900.0},{"date":"2026-07-03","close":4520.0},{"date":"2026-07-06","close":4490.0},{"date":"2026-07-07","close":4440.0},{"date":"2026-07-08","close":4040.0},{"date":"2026-07-09","close":4070.0},{"date":"2026-07-10","close":4250.0},{"date":"2026-07-13","close":3950.0},{"date":"2026-07-14","close":3925.0},{"date":"2026-07-15","close":4050.0},{"date":"2026-07-16","close":3810.0},{"date":"2026-07-20","close":3580.0},{"date":"2026-07-21","close":3555.0},{"date":"2026-07-22","close":3430.0},{"date":"2026-07-23","close":3690.0},{"date":"2026-07-24","close":3545.0},{"date":"2026-07-27","close":3635.0},{"date":"2026-07-28","close":3435.0},{"date":"2026-07-29","close":3125.0},{"date":"2026-07-30","close":3130.0},{"date":"2026-07-31","close":3465.0},{"date":"2026-08-03","close":3540.0},{"date":"2026-08-04","close":3890.0},{"date":"2026-08-05","close":3910.0},{"date":"2026-08-06","close":3960.0},{"date":"2026-08-07","close":3850.0},{"date":"2026-08-10","close":4105.0},{"date":"2026-08-11","close":4625.0},{"date":"2026-08-12","close":4565.0},{"date":"2026-08-13","close":4650.0},{"date":"2026-08-14","close":4470.0},{"date":"2026-08-18","close":4010.0},{"date":"2026-08-19","close":3980.0},{"date":"2026-08-20","close":4130.0},{"date":"2026-08-21","close":3935.0},{"date":"2026-08-24","close":3910.0},{"date":"2026-08-25","close":4050.0},{"date":"2026-08-26","close":3970.0},{"date":"2026-08-27","close":4000.0},{"date":"2026-08-28","close":3990.0},{"date":"2026-08-31","close":3995.0},{"date":"2026-09-01","close":4000.0},{"date":"2026-09-02","close":3825.0},{"date":"2026-09-03","close":3780.0},{"date":"2026-09-04","close":3855.0},{"date":"2026-09-07","close":3885.0},{"date":"2026-09-08","close":3800.0},{"date":"2026-09-09","close":3840.0},{"date":"2026-09-10","close":3905.0},{"date":"2026-09-11","close":3850.0},{"date":"2026-09-14","close":3790.0},{"date":"2026-09-15","close":3830.0},{"date":"2026-09-16","close":3795.0},{"date":"2026-09-17","close":3830.0},{"date":"2026-09-18","close":3850.0},{"date":"2026-09-21","close":3840.0},{"date":"2026-09-22","close":3785.0},{"date":"2026-09-23","close":3775.0},{"date":"2026-09-28","close":3780.0},{"date":"2026-09-29","close":3815.0},{"date":"2026-09-30","close":3780.0},{"date":"2026-10-01","close":3940.0},{"date":"2026-10-02","close":3995.0},{"date":"2026-10-06","close":4025.0},{"date":"2026-10-07","close":3965.0},{"date":"2026-10-08","close":3965.0},{"date":"2026-10-12","close":3775.0},{"date":"2026-10-13","close":3720.0},{"date":"2026-10-14","close":3805.0},{"date":"2026-10-15","close":3530.0},{"date":"2026-10-16","close":3695.0},{"date":"2026-10-19","close":3770.0},{"date":"2026-10-20","close":3640.0},{"date":"2026-10-21","close":3660.0},{"date":"2026-10-22","close":3515.0},{"date":"2026-10-23","close":3380.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-28029.0,"foreign_net":34266.0,"institution_net":-6237.0},{"date":"2026-10-21","retail_net":9112.0,"foreign_net":-2394.0,"institution_net":-6718.0},{"date":"2026-10-20","retail_net":20084.0,"foreign_net":-19059.0,"institution_net":-1025.0},{"date":"2026-10-19","retail_net":-105470.0,"foreign_net":81489.0,"institution_net":23981.0},{"date":"2026-10-16","retail_net":-62671.0,"foreign_net":60044.0,"institution_net":2627.0},{"date":"2026-10-15","retail_net":-2060.0,"foreign_net":-44926.0,"institution_net":46986.0},{"date":"2026-10-14","retail_net":-35309.0,"foreign_net":108623.0,"institution_net":-73314.0},{"date":"2026-10-13","retail_net":-145516.0,"foreign_net":109255.0,"institution_net":36261.0},{"date":"2026-10-12","retail_net":119460.0,"foreign_net":-103654.0,"institution_net":-15806.0},{"date":"2026-10-08","retail_net":-5188.0,"foreign_net":24426.0,"institution_net":-19238.0},{"date":"2026-10-07","retail_net":684.0,"foreign_net":-16002.0,"institution_net":15318.0},{"date":"2026-10-06","retail_net":-16285.0,"foreign_net":10264.0,"institution_net":6021.0},{"date":"2026-10-02","retail_net":11675.0,"foreign_net":-12150.0,"institution_net":475.0},{"date":"2026-10-01","retail_net":-259245.0,"foreign_net":182512.0,"institution_net":76733.0},{"date":"2026-09-30","retail_net":-55021.0,"foreign_net":77642.0,"institution_net":-22621.0},{"date":"2026-09-29","retail_net":-33443.0,"foreign_net":65755.0,"institution_net":-32312.0},{"date":"2026-09-28","retail_net":-35188.0,"foreign_net":65526.0,"institution_net":-30338.0},{"date":"2026-09-23","retail_net":-51402.0,"foreign_net":68631.0,"institution_net":-17229.0},{"date":"2026-09-22","retail_net":47449.0,"foreign_net":-24854.0,"institution_net":-22595.0},{"date":"2026-09-21","retail_net":44937.0,"foreign_net":-48534.0,"institution_net":3597.0},{"date":"2026-09-18","retail_net":-582.0,"foreign_net":-849.0,"institution_net":1431.0},{"date":"2026-09-17","retail_net":-6765.0,"foreign_net":8141.0,"institution_net":-1376.0},{"date":"2026-09-16","retail_net":-13872.0,"foreign_net":83520.0,"institution_net":-69648.0},{"date":"2026-09-15","retail_net":-20572.0,"foreign_net":-19968.0,"institution_net":40540.0},{"date":"2026-09-14","retail_net":-95119.0,"foreign_net":117457.0,"institution_net":-22338.0},{"date":"2026-09-11","retail_net":20960.0,"foreign_net":36470.0,"institution_net":-57430.0},{"date":"2026-09-10","retail_net":-68205.0,"foreign_net":30591.0,"institution_net":37614.0},{"date":"2026-09-09","retail_net":-20754.0,"foreign_net":48841.0,"institution_net":-28087.0},{"date":"2026-09-08","retail_net":57569.0,"foreign_net":-31622.0,"institution_net":-25947.0},{"date":"2026-09-07","retail_net":-8791.0,"foreign_net":30653.0,"institution_net":-21862.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-28029.0,"foreign_net":34266.0,"institution_net":-6237.0},"d3":{"retail_net":1167.0,"foreign_net":12813.0,"institution_net":-13980.0},"d7":{"retail_net":-204343.0,"foreign_net":218043.0,"institution_net":-13700.0},"d14":{"retail_net":-498758.0,"foreign_net":412694.0,"institution_net":86064.0},"d30":{"retail_net":-737557.0,"foreign_net":920094.0,"institution_net":-182537.0}},"analysis":"최근 5일 외국인 순매수 15.43만, 기관 순매수 1.26만. 30일 누적: 외국인 92.01만, 기관 -18.25만.","foreign_flow":154346.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":12628.0},"insider_trades":[],"price_analysis":{"current":3390.0,"low_30d":3370.0,"support":3441.0,"high_30d":4080.0,"change_1d":-3.6,"change_7d":-8.6,"change_30d":-9.3,"resistance":4009.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.59,"per":48.12,"quarter":"2024-Q2"},{"pbr":7.61,"per":31.42,"quarter":"2024-Q3"},{"pbr":5.71,"per":18.08,"quarter":"2024-Q4"},{"pbr":6.47,"per":22.89,"quarter":"2025-Q1"},{"pbr":7.2,"per":28.18,"quarter":"2025-Q2"},{"pbr":6.22,"per":21.09,"quarter":"2025-Q3"},{"pbr":5.99,"per":75.48,"quarter":"2025-Q4"},{"pbr":5.47,"per":115.95,"quarter":"2026-Q1"},{"pbr":5.73,"per":null,"quarter":"2026-Q2"},{"pbr":1.75,"per":null,"quarter":"현재"}],"timeline":[{"close":11111.1113,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6748.2993,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5647.6191,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6609.5239,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7152.3809,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6476.1904,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6070.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5770.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6030.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.0,"pbr_5y_low":5.47,"per_5y_avg":45.15,"per_5y_low":18.08,"current_pbr":1.75,"current_per":null,"pbr_5y_high":12.59,"per_5y_high":115.95,"pbr_5y_median":6.22,"per_5y_median":29.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -6.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -22, PBR 1.78x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"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":-0.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.53,"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":16.68,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.59,"per":48.12,"close":11111.1113,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.61,"per":31.42,"close":6748.2993,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.71,"per":18.08,"close":5647.6191,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.47,"per":22.89,"close":6609.5239,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.2,"per":28.18,"close":7152.3809,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.22,"per":21.09,"close":6476.1904,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.99,"per":75.48,"close":6070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.47,"per":115.95,"close":5770.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.73,"per":null,"close":6030.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"-1.1%"}],"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":-21.94,"pbr":null,"per":null,"roa":-0.007383923733205175,"roe":-0.011334082653013873,"revenue":53806934133.0,"market_cap":null,"net_income":-2022096611.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16678312889594943,"total_assets":273851231955.0,"total_equity":178408493471.0,"profit_margin":-0.03758059520733482,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1898878407.0,"operating_margin":-0.03529058917027965},{"eps":33.01,"pbr":3.33,"per":77.75,"roa":0.011004977535436276,"roe":0.016568418954500515,"revenue":57232352193.0,"market_cap":573200000000.0,"net_income":2961977772.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2109360203873737,"total_assets":269148915794.0,"total_equity":178772505701.0,"profit_margin":0.051753556485177536,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1323996895.0,"operating_margin":0.02313371448608635},{"eps":-82.65692992940876,"pbr":null,"per":null,"roa":-0.028578766722510883,"roe":-0.043186818510521016,"revenue":55834769772.0,"market_cap":null,"net_income":-7415944474.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08112634500861751,"total_assets":259491410039.0,"total_equity":171717777085.0,"profit_margin":-0.13281946902051964,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6511681779.0,"operating_margin":-0.1166241359208662},{"eps":69.2531034543695,"pbr":null,"per":null,"roa":0.02336391634006773,"roe":0.03494638426429836,"revenue":70798467408.0,"market_cap":null,"net_income":6170768928.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16000596535116454,"total_assets":264115349421.0,"total_equity":176578179915.0,"profit_margin":0.08715963994586022,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":829463698.0,"operating_margin":0.01171584256506481},{"eps":30.15860956883833,"pbr":null,"per":null,"roa":0.01080666492495656,"roe":0.01599263215640013,"revenue":67652475495.0,"market_cap":null,"net_income":2695951934.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2306071866232454,"total_assets":249471224723.0,"total_equity":168574622841.0,"profit_margin":0.03985001161116787,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5664081563.0,"operating_margin":0.08372319743744804},{"eps":63.668175756436476,"pbr":null,"per":null,"roa":0.0238117275701407,"roe":0.03295949950870725,"revenue":67251811198.0,"market_cap":null,"net_income":5711357513.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2684517804114829,"total_assets":239854815077.0,"total_equity":173284109229.0,"profit_margin":0.08492496203834358,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6776831746.0,"operating_margin":0.10076801836679064},{"eps":144.02658628837293,"pbr":null,"per":null,"roa":0.05489059716021726,"roe":0.07708322580180803,"revenue":51726283108.0,"market_cap":null,"net_income":12922003849.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30552256536591976,"total_assets":235413796124.0,"total_equity":167637040544.0,"profit_margin":0.2498150470626311,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5502153714.0,"operating_margin":0.10637056025293717},{"eps":15.99501248239786,"pbr":null,"per":null,"roa":0.006625797054069559,"roe":0.009547587516324913,"revenue":59686190026.0,"market_cap":null,"net_income":1435065693.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2292064127403782,"total_assets":216587631841.0,"total_equity":150306628826.0,"profit_margin":0.024043513120453303,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3908816583.0,"operating_margin":0.0654894638323752},{"eps":65.02406155019374,"pbr":null,"per":null,"roa":0.02667048685100061,"roe":0.03897662710794674,"revenue":55760449041.0,"market_cap":null,"net_income":5833931049.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.23573309595005132,"total_assets":218741078166.0,"total_equity":149677678185.0,"profit_margin":0.1046248936178828,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3721240548.0,"operating_margin":0.0667362012322357},{"eps":87.25386482829455,"pbr":null,"per":null,"roa":0.037696006922313306,"roe":0.05440877289017674,"revenue":71166384517.0,"market_cap":null,"net_income":7811548291.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2707138271074859,"total_assets":207224821109.0,"total_equity":143571484451.0,"profit_margin":0.10976457978041589,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8097191913.0,"operating_margin":0.11377832340303544},{"eps":46.52632554794052,"pbr":null,"per":null,"roa":0.020735417764977605,"roe":0.03112255988729695,"revenue":64555282817.0,"market_cap":null,"net_income":4174322070.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2718131627390094,"total_assets":201313622774.0,"total_equity":134125280347.0,"profit_margin":0.06466274931880142,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6325125550.0,"operating_margin":0.09797998357361917},{"eps":32.08376990474001,"pbr":null,"per":null,"roa":0.014097199958617412,"roe":0.022491211303036426,"revenue":68213060188.0,"market_cap":null,"net_income":2878542142.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24137717612464668,"total_assets":204192474424.0,"total_equity":127985198450.0,"profit_margin":0.042199281692780456,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6496491629.0,"operating_margin":0.09523823753244923}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":230.888,"per":48.12,"date":"2024-06","close":11111.11,"source":"reported"},{"eps":230.888,"per":45.06,"date":"2024-07","close":10403.63,"source":"reported"},{"eps":230.888,"per":31.03,"date":"2024-08","close":7165.53,"source":"reported"},{"eps":214.7993,"per":31.42,"date":"2024-09","close":6748.3,"source":"reported"},{"eps":214.7993,"per":30.49,"date":"2024-10","close":6548.75,"source":"reported"},{"eps":214.7993,"per":26.81,"date":"2024-11","close":5759.64,"source":"reported"},{"eps":312.2995,"per":18.08,"date":"2024-12","close":5647.62,"source":"reported"},{"eps":312.2995,"per":17.9,"date":"2025-01","close":5590.48,"source":"reported"},{"eps":312.2995,"per":15.28,"date":"2025-02","close":4771.43,"source":"reported"},{"eps":288.7138,"per":22.89,"date":"2025-03","close":6609.52,"source":"reported"},{"eps":288.7138,"per":20.91,"date":"2025-04","close":6038.1,"source":"reported"},{"eps":288.7138,"per":21.44,"date":"2025-05","close":6190.48,"source":"reported"},{"eps":253.8484,"per":28.18,"date":"2025-06","close":7152.38,"source":"reported"},{"eps":253.8484,"per":25.44,"date":"2025-07","close":6457.14,"source":"reported"},{"eps":253.8484,"per":24.09,"date":"2025-08","close":6114.29,"source":"reported"},{"eps":307.1065,"per":21.09,"date":"2025-09","close":6476.19,"source":"reported"},{"eps":307.1065,"per":20.31,"date":"2025-10","close":6238.1,"source":"reported"},{"eps":307.1065,"per":19.13,"date":"2025-11","close":5876.19,"source":"reported"},{"eps":80.423,"per":75.48,"date":"2025-12","close":6070.0,"source":"reported"},{"eps":80.423,"per":95.25,"date":"2026-01","close":7660.0,"source":"reported"},{"eps":80.423,"per":83.93,"date":"2026-02","close":6750.0,"source":"reported"},{"eps":49.7648,"per":115.95,"date":"2026-03","close":5770.0,"source":"reported"},{"eps":49.7648,"per":119.36,"date":"2026-04","close":5940.0,"source":"reported"},{"eps":49.7648,"per":100.07,"date":"2026-05","close":4980.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":44.07,"std":33.16,"count":24,"current":100.07,"lower_1sd":10.91,"upper_1sd":77.23},"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":"시노펙스","phase":"above-fold","symbol_resolved":true}