{"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":"2026-10-23T09:48:10.712871+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.3,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":8.4,"direction":"higher_better","percentile":61}],"summary":"매출 +18.3%","percentile":65},"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":35.4,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.4,"direction":"higher_better","percentile":36}],"summary":"RSI 35","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -115원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -115, PBR 0.62x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.51,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.58,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.5x, 순차입금비율 0.6x","percentile":66}},"signals":[],"summary":"대성미생물(036480)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 214.41억. 현재가 5,640원, 전일 대비 +1.1%, 30일 -8.4%. ROE 0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2268.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.0,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.00%","value_pct":1.0},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.58,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.0},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-120.82565548391722,"grade":"F","trend":"하락","atr_14":290.7142857142857,"rsi_14":35.41666666666667,"sma_20":5962.0,"sma_60":6125.333333333333,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.4로 약세 구간입니다. MACD(-120.83)가 시그널선(-80.78)을 하회합니다(데드크로스). 현재가가 SMA20(5962)과 SMA60(6125) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5635~6289 (현재 위치 1%).","bb_lower":5634.854772310523,"bb_upper":6289.145227689477,"macd_signal":-80.78180770989404},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":9947,"high":10035,"low":9947,"close":9986,"volume":16789,"rsi_14":58.65,"sma_20":10086.5,"sma_60":9958.0,"sma_120":10303.17},{"date":"2024-10-24","open":9957,"high":10074,"low":9868,"close":9868,"volume":21552,"rsi_14":57.01,"sma_20":10090.5,"sma_60":9954.67,"sma_120":10298.25},{"date":"2024-10-25","open":9849,"high":9927,"low":9819,"close":9888,"volume":14864,"rsi_14":45.88,"sma_20":10094.5,"sma_60":9951.0,"sma_120":10294.33},{"date":"2024-10-28","open":9986,"high":10006,"low":9839,"close":9908,"volume":8368,"rsi_14":56.16,"sma_20":10095.5,"sma_60":9950.5,"sma_120":10290.33},{"date":"2024-10-29","open":9966,"high":9966,"low":9849,"close":9898,"volume":10721,"rsi_14":56.16,"sma_20":10096.0,"sma_60":9949.0,"sma_120":10286.25},{"date":"2024-10-30","open":10016,"high":10261,"low":9937,"close":10153,"volume":71026,"rsi_14":66.32,"sma_20":10110.0,"sma_60":9950.83,"sma_120":10283.67},{"date":"2024-10-31","open":10507,"high":10526,"low":9937,"close":9957,"volume":136391,"rsi_14":51.85,"sma_20":10117.5,"sma_60":9949.17,"sma_120":10278.75},{"date":"2024-11-01","open":9898,"high":10084,"low":9800,"close":9996,"volume":37312,"rsi_14":53.57,"sma_20":10131.5,"sma_60":9950.17,"sma_120":10274.0},{"date":"2024-11-04","open":10006,"high":10045,"low":9957,"close":9996,"volume":18920,"rsi_14":54.05,"sma_20":10133.5,"sma_60":9950.33,"sma_120":10269.17},{"date":"2024-11-05","open":9986,"high":10016,"low":9878,"close":10016,"volume":24706,"rsi_14":53.21,"sma_20":10143.5,"sma_60":9953.17,"sma_120":10263.17},{"date":"2024-11-06","open":10006,"high":10025,"low":9829,"close":9888,"volume":29263,"rsi_14":48.74,"sma_20":10147.5,"sma_60":9978.17,"sma_120":10256.0},{"date":"2024-11-07","open":9908,"high":9957,"low":9740,"close":9888,"volume":31250,"rsi_14":34.62,"sma_20":10146.0,"sma_60":9993.33,"sma_120":10248.92},{"date":"2024-11-08","open":9819,"high":9888,"low":9780,"close":9858,"volume":21065,"rsi_14":37.04,"sma_20":10143.0,"sma_60":10006.17,"sma_120":10243.08},{"date":"2024-11-11","open":9858,"high":9858,"low":9603,"close":9613,"volume":17560,"rsi_14":33.33,"sma_20":10127.5,"sma_60":10014.33,"sma_120":10234.33},{"date":"2024-11-12","open":9623,"high":9623,"low":9191,"close":9191,"volume":32259,"rsi_14":24.84,"sma_20":10091.0,"sma_60":10009.5,"sma_120":10222.67},{"date":"2024-11-13","open":9515,"high":9515,"low":8935,"close":8975,"volume":21618,"rsi_14":23.39,"sma_20":10041.5,"sma_60":9995.5,"sma_120":10209.58},{"date":"2024-11-14","open":8877,"high":9073,"low":8877,"close":8965,"volume":7513,"rsi_14":22.35,"sma_20":9993.0,"sma_60":9978.67,"sma_120":10196.92},{"date":"2024-11-15","open":8965,"high":9269,"low":8965,"close":9151,"volume":6072,"rsi_14":29.41,"sma_20":9943.0,"sma_60":9965.33,"sma_120":10179.42},{"date":"2024-11-18","open":9151,"high":9260,"low":9014,"close":9161,"volume":13090,"rsi_14":29.95,"sma_20":9893.5,"sma_60":9954.0,"sma_120":10164.08},{"date":"2024-11-19","open":9181,"high":9377,"low":9171,"close":9279,"volume":7180,"rsi_14":24.28,"sma_20":9856.5,"sma_60":9943.17,"sma_120":10148.5},{"date":"2024-11-20","open":9171,"high":9328,"low":9171,"close":9279,"volume":3679,"rsi_14":27.45,"sma_20":9820.5,"sma_60":9931.5,"sma_120":10135.0},{"date":"2024-11-21","open":9279,"high":9309,"low":9161,"close":9181,"volume":5185,"rsi_14":23.9,"sma_20":9785.5,"sma_60":9917.17,"sma_120":10121.75},{"date":"2024-11-22","open":9181,"high":9240,"low":9083,"close":9093,"volume":6020,"rsi_14":22.62,"sma_20":9745.0,"sma_60":9903.5,"sma_120":10108.42},{"date":"2024-11-25","open":9161,"high":9328,"low":9112,"close":9279,"volume":13136,"rsi_14":29.73,"sma_20":9713.0,"sma_60":9894.33,"sma_120":10099.25},{"date":"2024-11-26","open":9328,"high":9515,"low":9220,"close":9485,"volume":8864,"rsi_14":39.38,"sma_20":9692.0,"sma_60":9888.67,"sma_120":10092.67},{"date":"2024-11-27","open":9485,"high":9623,"low":9417,"close":9476,"volume":19534,"rsi_14":40.64,"sma_20":9657.5,"sma_60":9882.83,"sma_120":10085.17},{"date":"2024-11-28","open":9593,"high":9593,"low":9348,"close":9446,"volume":4868,"rsi_14":38.71,"sma_20":9631.5,"sma_60":9878.0,"sma_120":10077.25},{"date":"2024-11-29","open":9613,"high":9623,"low":9289,"close":9466,"volume":10417,"rsi_14":45.4,"sma_20":9604.5,"sma_60":9874.17,"sma_120":10067.92},{"date":"2024-12-02","open":9485,"high":9495,"low":9151,"close":9387,"volume":11278,"rsi_14":57.81,"sma_20":9573.5,"sma_60":9867.5,"sma_120":10058.58},{"date":"2024-12-03","open":9299,"high":9397,"low":9171,"close":9299,"volume":6280,"rsi_14":64.35,"sma_20":9537.0,"sma_60":9856.83,"sma_120":10047.42},{"date":"2024-12-04","open":8985,"high":9495,"low":8985,"close":9397,"volume":36526,"rsi_14":67.74,"sma_20":9512.0,"sma_60":9849.67,"sma_120":10037.92},{"date":"2024-12-05","open":9397,"high":9417,"low":9132,"close":9201,"volume":12456,"rsi_14":52.0,"sma_20":9480.5,"sma_60":9842.67,"sma_120":10027.17},{"date":"2024-12-06","open":9093,"high":9201,"low":8906,"close":9053,"volume":39165,"rsi_14":46.04,"sma_20":9439.5,"sma_60":9834.33,"sma_120":10014.42},{"date":"2024-12-09","open":8837,"high":9014,"low":8445,"close":8484,"volume":34620,"rsi_14":28.11,"sma_20":9382.0,"sma_60":9818.0,"sma_120":9997.08},{"date":"2024-12-10","open":8405,"high":9034,"low":8405,"close":9034,"volume":18367,"rsi_14":44.81,"sma_20":9374.0,"sma_60":9811.0,"sma_120":9985.33},{"date":"2024-12-11","open":9034,"high":9721,"low":9034,"close":9564,"volume":47143,"rsi_14":56.84,"sma_20":9404.0,"sma_60":9812.5,"sma_120":9974.33},{"date":"2024-12-12","open":9554,"high":9554,"low":9260,"close":9348,"volume":23008,"rsi_14":54.36,"sma_20":9423.5,"sma_60":9810.5,"sma_120":9962.33},{"date":"2024-12-13","open":9338,"high":9554,"low":9338,"close":9436,"volume":12568,"rsi_14":52.78,"sma_20":9438.0,"sma_60":9808.17,"sma_120":9953.75},{"date":"2024-12-16","open":9446,"high":9505,"low":9299,"close":9348,"volume":14904,"rsi_14":47.46,"sma_20":9447.5,"sma_60":9803.17,"sma_120":9944.5},{"date":"2024-12-17","open":9505,"high":9505,"low":9230,"close":9260,"volume":9813,"rsi_14":46.13,"sma_20":9446.5,"sma_60":9794.17,"sma_120":9934.5},{"date":"2024-12-18","open":9289,"high":9407,"low":9034,"close":9250,"volume":5501,"rsi_14":46.45,"sma_20":9445.0,"sma_60":9784.0,"sma_120":9925.33},{"date":"2024-12-19","open":9505,"high":9505,"low":9201,"close":9240,"volume":18686,"rsi_14":45.91,"sma_20":9448.0,"sma_60":9774.67,"sma_120":9916.0},{"date":"2024-12-20","open":9181,"high":9299,"low":8945,"close":8985,"volume":17273,"rsi_14":43.14,"sma_20":9442.5,"sma_60":9760.67,"sma_120":9904.83},{"date":"2024-12-23","open":8985,"high":9083,"low":8985,"close":9004,"volume":9519,"rsi_14":44.86,"sma_20":9428.5,"sma_60":9745.67,"sma_120":9894.83},{"date":"2024-12-24","open":9053,"high":9053,"low":8935,"close":8965,"volume":4899,"rsi_14":42.31,"sma_20":9402.0,"sma_60":9730.0,"sma_120":9884.58},{"date":"2024-12-26","open":8886,"high":9230,"low":8886,"close":9083,"volume":14496,"rsi_14":47.84,"sma_20":9382.0,"sma_60":9716.5,"sma_120":9875.0},{"date":"2024-12-27","open":9385,"high":9385,"low":8910,"close":8959,"volume":13900,"rsi_14":47.0,"sma_20":9353.5,"sma_60":9700.83,"sma_120":9864.42},{"date":"2024-12-30","open":9009,"high":9177,"low":8949,"close":8999,"volume":4783,"rsi_14":59.83,"sma_20":9326.0,"sma_60":9687.33,"sma_120":9853.0},{"date":"2025-01-02","open":9098,"high":9781,"low":8949,"close":9454,"volume":40840,"rsi_14":57.99,"sma_20":9325.5,"sma_60":9677.5,"sma_120":9846.08},{"date":"2025-01-03","open":9464,"high":9474,"low":9207,"close":9355,"volume":22329,"rsi_14":41.71,"sma_20":9324.5,"sma_60":9668.33,"sma_120":9838.75},{"date":"2025-01-06","open":9355,"high":9523,"low":9266,"close":9434,"volume":21825,"rsi_14":50.31,"sma_20":9322.5,"sma_60":9660.67,"sma_120":9830.0},{"date":"2025-01-07","open":10018,"high":10018,"low":9553,"close":9622,"volume":109147,"rsi_14":53.22,"sma_20":9340.0,"sma_60":9655.5,"sma_120":9823.25},{"date":"2025-01-08","open":9890,"high":9939,"low":9602,"close":9622,"volume":46809,"rsi_14":56.17,"sma_20":9365.0,"sma_60":9649.17,"sma_120":9816.75},{"date":"2025-01-09","open":9701,"high":9701,"low":9395,"close":9494,"volume":22052,"rsi_14":54.82,"sma_20":9412.5,"sma_60":9640.67,"sma_120":9809.67},{"date":"2025-01-10","open":9414,"high":9503,"low":9385,"close":9503,"volume":17944,"rsi_14":55.42,"sma_20":9432.5,"sma_60":9632.5,"sma_120":9802.75},{"date":"2025-01-13","open":9414,"high":9632,"low":9395,"close":9503,"volume":13538,"rsi_14":55.76,"sma_20":9425.5,"sma_60":9623.67,"sma_120":9796.25},{"date":"2025-01-14","open":9494,"high":9494,"low":9226,"close":9355,"volume":13395,"rsi_14":59.74,"sma_20":9422.0,"sma_60":9612.83,"sma_120":9787.58},{"date":"2025-01-15","open":9355,"high":9375,"low":9216,"close":9276,"volume":9678,"rsi_14":56.25,"sma_20":9410.0,"sma_60":9597.0,"sma_120":9778.92},{"date":"2025-01-16","open":9276,"high":9365,"low":9207,"close":9256,"volume":11766,"rsi_14":56.96,"sma_20":9401.5,"sma_60":9580.83,"sma_120":9771.0},{"date":"2025-01-17","open":9256,"high":9256,"low":9108,"close":9167,"volume":7010,"rsi_14":50.32,"sma_20":9393.0,"sma_60":9565.33,"sma_120":9762.17},{"date":"2025-01-20","open":9177,"high":9236,"low":9137,"close":9147,"volume":6825,"rsi_14":56.93,"sma_20":9384.0,"sma_60":9549.83,"sma_120":9753.92},{"date":"2025-01-21","open":9167,"high":9335,"low":9167,"close":9335,"volume":14130,"rsi_14":61.18,"sma_20":9385.0,"sma_60":9539.5,"sma_120":9747.08},{"date":"2025-01-22","open":9266,"high":9305,"low":9117,"close":9177,"volume":22067,"rsi_14":38.52,"sma_20":9391.0,"sma_60":9526.17,"sma_120":9738.58},{"date":"2025-01-23","open":9207,"high":9207,"low":9048,"close":9058,"volume":11583,"rsi_14":37.9,"sma_20":9390.0,"sma_60":9510.5,"sma_120":9730.5},{"date":"2025-01-24","open":9058,"high":9197,"low":9038,"close":9108,"volume":4048,"rsi_14":36.36,"sma_20":9393.5,"sma_60":9495.83,"sma_120":9722.42},{"date":"2025-01-31","open":9236,"high":9236,"low":9068,"close":9117,"volume":7133,"rsi_14":25.24,"sma_20":9391.5,"sma_60":9477.0,"sma_120":9713.92},{"date":"2025-02-03","open":9108,"high":9108,"low":8830,"close":8860,"volume":13131,"rsi_14":20.16,"sma_20":9386.5,"sma_60":9457.17,"sma_120":9703.17},{"date":"2025-02-04","open":8919,"high":9108,"low":8919,"close":9098,"volume":6894,"rsi_14":35.71,"sma_20":9391.5,"sma_60":9440.67,"sma_120":9695.42},{"date":"2025-02-05","open":9018,"high":9226,"low":9018,"close":9048,"volume":5776,"rsi_14":34.03,"sma_20":9371.0,"sma_60":9423.33,"sma_120":9686.83},{"date":"2025-02-06","open":9068,"high":9187,"low":9038,"close":9068,"volume":7175,"rsi_14":34.93,"sma_20":9356.5,"sma_60":9406.0,"sma_120":9679.58},{"date":"2025-02-07","open":9098,"high":9177,"low":9068,"close":9108,"volume":4694,"rsi_14":40.74,"sma_20":9340.0,"sma_60":9391.5,"sma_120":9684.83},{"date":"2025-02-10","open":9108,"high":9266,"low":9028,"close":9078,"volume":11106,"rsi_14":42.31,"sma_20":9312.5,"sma_60":9377.67,"sma_120":9685.5},{"date":"2025-02-11","open":9108,"high":9157,"low":9018,"close":9058,"volume":4928,"rsi_14":42.31,"sma_20":9284.0,"sma_60":9362.83,"sma_120":9684.5},{"date":"2025-02-12","open":9058,"high":9058,"low":8919,"close":8959,"volume":7738,"rsi_14":41.98,"sma_20":9257.0,"sma_60":9350.5,"sma_120":9682.42},{"date":"2025-02-13","open":8929,"high":9058,"low":8929,"close":9009,"volume":5634,"rsi_14":44.78,"sma_20":9232.0,"sma_60":9346.17,"sma_120":9677.83},{"date":"2025-02-14","open":9009,"high":9078,"low":8929,"close":8989,"volume":8417,"rsi_14":35.04,"sma_20":9206.0,"sma_60":9345.17,"sma_120":9670.33},{"date":"2025-02-17","open":9018,"high":9048,"low":8959,"close":8979,"volume":10458,"rsi_14":40.2,"sma_20":9187.0,"sma_60":9344.17,"sma_120":9661.42},{"date":"2025-02-18","open":8999,"high":9078,"low":8890,"close":8910,"volume":12543,"rsi_14":42.27,"sma_20":9168.5,"sma_60":9338.83,"sma_120":9652.08},{"date":"2025-02-19","open":8910,"high":9009,"low":8870,"close":8900,"volume":13688,"rsi_14":38.71,"sma_20":9150.5,"sma_60":9333.17,"sma_120":9643.58},{"date":"2025-02-20","open":8830,"high":8949,"low":8811,"close":8870,"volume":15357,"rsi_14":36.84,"sma_20":9135.5,"sma_60":9325.0,"sma_120":9634.08},{"date":"2025-02-21","open":8811,"high":8929,"low":8811,"close":8890,"volume":7365,"rsi_14":52.11,"sma_20":9122.5,"sma_60":9317.17,"sma_120":9624.33},{"date":"2025-02-24","open":8939,"high":8939,"low":8850,"close":8910,"volume":3663,"rsi_14":30.61,"sma_20":9101.0,"sma_60":9311.33,"sma_120":9614.25},{"date":"2025-02-25","open":8910,"high":8910,"low":8811,"close":8900,"volume":7437,"rsi_14":33.33,"sma_20":9087.0,"sma_60":9306.83,"sma_120":9605.17},{"date":"2025-02-26","open":8900,"high":8910,"low":8811,"close":8870,"volume":7111,"rsi_14":28.26,"sma_20":9077.5,"sma_60":9298.67,"sma_120":9596.5},{"date":"2025-02-27","open":8830,"high":8959,"low":8830,"close":8850,"volume":3541,"rsi_14":20.45,"sma_20":9064.5,"sma_60":9286.67,"sma_120":9587.67},{"date":"2025-02-28","open":8781,"high":8979,"low":8781,"close":8830,"volume":13282,"rsi_14":20.93,"sma_20":9050.0,"sma_60":9274.5,"sma_120":9578.67},{"date":"2025-03-04","open":8830,"high":8830,"low":8731,"close":8751,"volume":5813,"rsi_14":18.37,"sma_20":9044.5,"sma_60":9261.5,"sma_120":9569.75},{"date":"2025-03-05","open":8692,"high":8820,"low":8662,"close":8811,"volume":4930,"rsi_14":33.33,"sma_20":9030.0,"sma_60":9249.17,"sma_120":9561.67},{"date":"2025-03-06","open":8919,"high":8919,"low":8721,"close":8801,"volume":6209,"rsi_14":24.39,"sma_20":9017.5,"sma_60":9238.0,"sma_120":9552.75},{"date":"2025-03-07","open":8712,"high":8811,"low":8712,"close":8731,"volume":5472,"rsi_14":21.74,"sma_20":9000.5,"sma_60":9227.17,"sma_120":9542.0},{"date":"2025-03-10","open":8741,"high":8900,"low":8702,"close":8830,"volume":5694,"rsi_14":36.36,"sma_20":8986.5,"sma_60":9216.33,"sma_120":9533.0},{"date":"2025-03-11","open":8573,"high":8999,"low":8573,"close":8761,"volume":6787,"rsi_14":36.36,"sma_20":8970.5,"sma_60":9207.67,"sma_120":9525.17},{"date":"2025-03-12","open":8702,"high":8890,"low":8702,"close":8771,"volume":6836,"rsi_14":38.18,"sma_20":8956.0,"sma_60":9201.67,"sma_120":9518.0},{"date":"2025-03-13","open":8731,"high":8791,"low":8712,"close":8712,"volume":3888,"rsi_14":36.21,"sma_20":8943.5,"sma_60":9204.33,"sma_120":9511.17},{"date":"2025-03-14","open":9563,"high":9563,"low":8919,"close":9137,"volume":112930,"rsi_14":62.63,"sma_20":8950.0,"sma_60":9204.83,"sma_120":9507.92},{"date":"2025-03-17","open":9701,"high":10464,"low":9226,"close":9256,"volume":563797,"rsi_14":66.06,"sma_20":8963.5,"sma_60":9198.33,"sma_120":9505.42},{"date":"2025-03-18","open":9335,"high":9513,"low":8999,"close":9038,"volume":91139,"rsi_14":55.38,"sma_20":8966.5,"sma_60":9191.83,"sma_120":9501.17},{"date":"2025-03-19","open":9048,"high":9226,"low":8979,"close":9058,"volume":41740,"rsi_14":57.36,"sma_20":8974.0,"sma_60":9184.17,"sma_120":9496.17},{"date":"2025-03-20","open":9038,"high":9048,"low":8910,"close":9018,"volume":38586,"rsi_14":56.49,"sma_20":8980.0,"sma_60":9177.33,"sma_120":9490.25},{"date":"2025-03-21","open":8929,"high":9068,"low":8840,"close":8949,"volume":30440,"rsi_14":54.41,"sma_20":8984.0,"sma_60":9170.83,"sma_120":9482.5},{"date":"2025-03-24","open":8910,"high":8910,"low":8632,"close":8642,"volume":57706,"rsi_14":46.54,"sma_20":8971.5,"sma_60":9159.33,"sma_120":9471.67},{"date":"2025-03-25","open":8622,"high":8761,"low":8543,"close":8553,"volume":27859,"rsi_14":41.98,"sma_20":8953.5,"sma_60":9146.5,"sma_120":9460.58},{"date":"2025-03-26","open":8553,"high":8682,"low":8533,"close":8563,"volume":11151,"rsi_14":42.59,"sma_20":8936.5,"sma_60":9138.17,"sma_120":9449.42},{"date":"2025-03-27","open":8563,"high":8642,"low":8533,"close":8622,"volume":12978,"rsi_14":46.58,"sma_20":8924.0,"sma_60":9130.5,"sma_120":9438.08},{"date":"2025-03-28","open":8692,"high":8702,"low":8583,"close":8593,"volume":17301,"rsi_14":42.21,"sma_20":8911.0,"sma_60":9123.0,"sma_120":9426.5},{"date":"2025-03-31","open":8593,"high":8593,"low":8217,"close":8217,"volume":25033,"rsi_14":35.14,"sma_20":8880.0,"sma_60":9107.17,"sma_120":9411.83},{"date":"2025-04-01","open":8365,"high":8504,"low":8217,"close":8405,"volume":23603,"rsi_14":40.89,"sma_20":8862.5,"sma_60":9097.83,"sma_120":9399.33},{"date":"2025-04-02","open":8514,"high":8573,"low":8375,"close":8523,"volume":17266,"rsi_14":45.45,"sma_20":8848.0,"sma_60":9089.83,"sma_120":9388.58},{"date":"2025-04-03","open":8543,"high":8543,"low":8375,"close":8375,"volume":4041,"rsi_14":28.73,"sma_20":8826.5,"sma_60":9071.67,"sma_120":9374.58},{"date":"2025-04-04","open":8424,"high":8424,"low":8217,"close":8286,"volume":16571,"rsi_14":22.47,"sma_20":8804.0,"sma_60":9053.67,"sma_120":9361.0},{"date":"2025-04-07","open":8276,"high":8286,"low":7781,"close":7860,"volume":16524,"rsi_14":20.1,"sma_20":8755.0,"sma_60":9027.17,"sma_120":9343.92},{"date":"2025-04-08","open":7910,"high":8167,"low":7870,"close":7999,"volume":13049,"rsi_14":24.64,"sma_20":8716.5,"sma_60":8999.83,"sma_120":9327.67},{"date":"2025-04-09","open":7850,"high":8009,"low":7850,"close":7890,"volume":13326,"rsi_14":23.85,"sma_20":8672.0,"sma_60":8970.67,"sma_120":9309.92},{"date":"2025-04-10","open":8207,"high":8296,"low":8019,"close":8226,"volume":15843,"rsi_14":35.1,"sma_20":8647.5,"sma_60":8949.33,"sma_120":9295.0},{"date":"2025-04-11","open":8226,"high":8662,"low":8088,"close":8573,"volume":28835,"rsi_14":48.59,"sma_20":8619.0,"sma_60":8933.67,"sma_120":9283.08},{"date":"2025-04-14","open":8553,"high":8553,"low":8325,"close":8454,"volume":13382,"rsi_14":48.02,"sma_20":8578.5,"sma_60":8916.0,"sma_120":9269.83},{"date":"2025-04-15","open":8454,"high":8632,"low":8365,"close":8494,"volume":8794,"rsi_14":48.63,"sma_20":8551.0,"sma_60":8901.5,"sma_120":9257.17},{"date":"2025-04-16","open":8494,"high":8563,"low":8365,"close":8365,"volume":6695,"rsi_14":45.04,"sma_20":8516.0,"sma_60":8886.17,"sma_120":9241.58},{"date":"2025-04-17","open":8593,"high":8593,"low":8345,"close":8395,"volume":4466,"rsi_14":46.18,"sma_20":8484.5,"sma_60":8871.67,"sma_120":9226.25},{"date":"2025-04-18","open":8316,"high":8454,"low":8236,"close":8385,"volume":4760,"rsi_14":53.78,"sma_20":8456.0,"sma_60":8858.5,"sma_120":9211.92},{"date":"2025-04-21","open":8405,"high":8454,"low":8345,"close":8385,"volume":2552,"rsi_14":49.51,"sma_20":8443.0,"sma_60":8845.67,"sma_120":9197.75},{"date":"2025-04-22","open":8385,"high":8454,"low":8296,"close":8444,"volume":5942,"rsi_14":48.0,"sma_20":8437.5,"sma_60":8830.67,"sma_120":9185.08},{"date":"2025-04-23","open":8395,"high":8553,"low":8395,"close":8533,"volume":3907,"rsi_14":54.12,"sma_20":8436.0,"sma_60":8819.83,"sma_120":9173.0},{"date":"2025-04-24","open":8632,"high":8632,"low":8395,"close":8464,"volume":2116,"rsi_14":54.69,"sma_20":8428.0,"sma_60":8809.83,"sma_120":9160.17},{"date":"2025-04-25","open":8474,"high":8593,"low":8405,"close":8514,"volume":4472,"rsi_14":71.43,"sma_20":8424.0,"sma_60":8799.83,"sma_120":9147.83},{"date":"2025-04-28","open":8514,"high":8514,"low":8355,"close":8385,"volume":11313,"rsi_14":62.75,"sma_20":8432.5,"sma_60":8787.5,"sma_120":9132.25},{"date":"2025-04-29","open":8385,"high":8543,"low":8236,"close":8375,"volume":4855,"rsi_14":67.13,"sma_20":8431.0,"sma_60":8779.33,"sma_120":9118.25},{"date":"2025-04-30","open":8375,"high":8395,"low":8296,"close":8375,"volume":4176,"rsi_14":56.88,"sma_20":8423.5,"sma_60":8767.17,"sma_120":9103.92},{"date":"2025-05-02","open":8375,"high":8375,"low":8236,"close":8316,"volume":9020,"rsi_14":33.75,"sma_20":8420.5,"sma_60":8754.83,"sma_120":9089.08},{"date":"2025-05-07","open":8236,"high":8345,"low":8137,"close":8147,"volume":14171,"rsi_14":31.76,"sma_20":8413.5,"sma_60":8739.33,"sma_120":9072.67},{"date":"2025-05-08","open":8147,"high":8217,"low":8068,"close":8098,"volume":14541,"rsi_14":26.74,"sma_20":8425.5,"sma_60":8722.33,"sma_120":9056.92},{"date":"2025-05-09","open":8098,"high":8137,"low":7979,"close":8009,"volume":13998,"rsi_14":28.05,"sma_20":8426.0,"sma_60":8704.33,"sma_120":9041.0},{"date":"2025-05-12","open":8009,"high":8157,"low":8009,"close":8078,"volume":2861,"rsi_14":31.4,"sma_20":8435.5,"sma_60":8687.83,"sma_120":9025.33},{"date":"2025-05-13","open":8118,"high":8504,"low":8058,"close":8375,"volume":24853,"rsi_14":49.57,"sma_20":8443.0,"sma_60":8678.0,"sma_120":9014.25},{"date":"2025-05-14","open":8316,"high":8385,"low":8177,"close":8355,"volume":10301,"rsi_14":48.72,"sma_20":8432.0,"sma_60":8667.0,"sma_120":9006.58},{"date":"2025-05-15","open":8355,"high":8464,"low":8266,"close":8405,"volume":7067,"rsi_14":48.28,"sma_20":8429.5,"sma_60":8657.17,"sma_120":9001.17},{"date":"2025-05-16","open":8325,"high":8395,"low":8207,"close":8207,"volume":6626,"rsi_14":37.01,"sma_20":8415.0,"sma_60":8644.17,"sma_120":8994.17},{"date":"2025-05-19","open":8207,"high":8514,"low":8167,"close":8514,"volume":16593,"rsi_14":51.66,"sma_20":8422.5,"sma_60":8637.5,"sma_120":8988.17},{"date":"2025-05-20","open":8514,"high":8632,"low":8316,"close":8365,"volume":7343,"rsi_14":45.34,"sma_20":8421.0,"sma_60":8628.5,"sma_120":8980.83},{"date":"2025-05-21","open":8375,"high":8553,"low":8316,"close":8454,"volume":6009,"rsi_14":52.23,"sma_20":8424.5,"sma_60":8621.5,"sma_120":8973.25},{"date":"2025-05-22","open":8424,"high":8424,"low":8276,"close":8286,"volume":7324,"rsi_14":47.4,"sma_20":8419.5,"sma_60":8611.33,"sma_120":8964.25},{"date":"2025-05-23","open":8256,"high":8494,"low":8236,"close":8286,"volume":13368,"rsi_14":47.4,"sma_20":8411.5,"sma_60":8600.83,"sma_120":8956.08},{"date":"2025-05-26","open":8286,"high":8316,"low":8226,"close":8316,"volume":5234,"rsi_14":50.0,"sma_20":8400.5,"sma_60":8591.0,"sma_120":8948.92},{"date":"2025-05-27","open":8325,"high":8424,"low":8236,"close":8256,"volume":5421,"rsi_14":53.46,"sma_20":8390.0,"sma_60":8580.67,"sma_120":8939.67},{"date":"2025-05-28","open":8226,"high":8504,"low":8226,"close":8266,"volume":4259,"rsi_14":55.48,"sma_20":8377.5,"sma_60":8570.83,"sma_120":8928.75},{"date":"2025-05-29","open":8266,"high":8424,"low":8256,"close":8256,"volume":3804,"rsi_14":58.5,"sma_20":8371.0,"sma_60":8561.17,"sma_120":8917.83},{"date":"2025-05-30","open":8266,"high":8345,"low":8236,"close":8296,"volume":3992,"rsi_14":57.64,"sma_20":8367.0,"sma_60":8553.5,"sma_120":8907.5},{"date":"2025-06-02","open":8365,"high":8395,"low":8217,"close":8217,"volume":5464,"rsi_14":43.44,"sma_20":8359.0,"sma_60":8543.5,"sma_120":8896.33},{"date":"2025-06-04","open":8316,"high":8345,"low":8226,"close":8345,"volume":5878,"rsi_14":49.62,"sma_20":8360.5,"sma_60":8535.83,"sma_120":8886.92},{"date":"2025-06-05","open":8345,"high":8415,"low":8316,"close":8355,"volume":7677,"rsi_14":48.06,"sma_20":8371.0,"sma_60":8529.5,"sma_120":8878.33},{"date":"2025-06-09","open":8424,"high":8424,"low":8306,"close":8335,"volume":6635,"rsi_14":55.86,"sma_20":8383.0,"sma_60":8521.17,"sma_120":8868.75},{"date":"2025-06-10","open":8335,"high":8385,"low":8286,"close":8286,"volume":6918,"rsi_14":36.47,"sma_20":8397.0,"sma_60":8513.17,"sma_120":8860.42},{"date":"2025-06-11","open":8286,"high":8385,"low":8236,"close":8296,"volume":5468,"rsi_14":45.07,"sma_20":8408.0,"sma_60":8505.17,"sma_120":8853.42},{"date":"2025-06-12","open":8296,"high":8395,"low":8246,"close":8325,"volume":14154,"rsi_14":40.0,"sma_20":8405.5,"sma_60":8498.67,"sma_120":8851.5},{"date":"2025-06-13","open":8325,"high":8325,"low":8187,"close":8226,"volume":13583,"rsi_14":44.83,"sma_20":8399.0,"sma_60":8483.33,"sma_120":8844.08},{"date":"2025-06-16","open":8316,"high":8316,"low":8167,"close":8236,"volume":4545,"rsi_14":45.76,"sma_20":8390.5,"sma_60":8466.17,"sma_120":8832.25},{"date":"2025-06-17","open":8335,"high":8335,"low":8167,"close":8167,"volume":5906,"rsi_14":38.1,"sma_20":8388.5,"sma_60":8451.5,"sma_120":8821.67},{"date":"2025-06-18","open":8167,"high":8226,"low":8157,"close":8177,"volume":5239,"rsi_14":43.1,"sma_20":8371.5,"sma_60":8436.67,"sma_120":8810.42},{"date":"2025-06-19","open":8147,"high":8207,"low":8127,"close":8147,"volume":5697,"rsi_14":40.0,"sma_20":8360.5,"sma_60":8422.0,"sma_120":8799.67},{"date":"2025-06-20","open":8147,"high":8187,"low":8108,"close":8137,"volume":5630,"rsi_14":40.0,"sma_20":8344.5,"sma_60":8408.33,"sma_120":8789.58},{"date":"2025-06-23","open":8127,"high":8137,"low":8009,"close":8078,"volume":6662,"rsi_14":32.26,"sma_20":8334.0,"sma_60":8398.83,"sma_120":8779.08},{"date":"2025-06-24","open":8365,"high":8365,"low":8048,"close":8127,"volume":11970,"rsi_14":42.37,"sma_20":8326.0,"sma_60":8391.67,"sma_120":8769.08},{"date":"2025-06-25","open":8137,"high":8167,"low":8078,"close":8127,"volume":3199,"rsi_14":26.09,"sma_20":8316.5,"sma_60":8384.33,"sma_120":8761.25},{"date":"2025-06-26","open":8127,"high":8127,"low":7989,"close":8019,"volume":11552,"rsi_14":19.64,"sma_20":8304.5,"sma_60":8374.17,"sma_120":8752.33},{"date":"2025-06-27","open":8019,"high":8108,"low":7979,"close":8078,"volume":8676,"rsi_14":28.33,"sma_20":8295.0,"sma_60":8365.5,"sma_120":8744.25},{"date":"2025-06-30","open":8098,"high":8207,"low":8068,"close":8118,"volume":3963,"rsi_14":35.59,"sma_20":8288.0,"sma_60":8363.83,"sma_120":8735.5},{"date":"2025-07-01","open":8118,"high":8127,"low":8019,"close":8068,"volume":8426,"rsi_14":31.75,"sma_20":8276.5,"sma_60":8358.17,"sma_120":8728.0},{"date":"2025-07-02","open":8068,"high":8217,"low":8028,"close":8068,"volume":7482,"rsi_14":28.33,"sma_20":8269.0,"sma_60":8350.5,"sma_120":8720.17},{"date":"2025-07-03","open":8058,"high":8286,"low":8058,"close":8266,"volume":6055,"rsi_14":52.86,"sma_20":8265.0,"sma_60":8348.67,"sma_120":8710.17},{"date":"2025-07-04","open":8256,"high":8256,"low":8108,"close":8147,"volume":5595,"rsi_14":44.44,"sma_20":8254.5,"sma_60":8346.33,"sma_120":8700.0},{"date":"2025-07-07","open":8147,"high":8147,"low":8048,"close":8098,"volume":4142,"rsi_14":45.57,"sma_20":8242.5,"sma_60":8350.33,"sma_120":8688.75},{"date":"2025-07-08","open":8098,"high":8167,"low":8019,"close":8108,"volume":6795,"rsi_14":45.57,"sma_20":8233.5,"sma_60":8352.17,"sma_120":8676.0},{"date":"2025-07-09","open":8108,"high":8137,"low":8068,"close":8118,"volume":920,"rsi_14":48.05,"sma_20":8224.5,"sma_60":8356.0,"sma_120":8663.33},{"date":"2025-07-10","open":8118,"high":8286,"low":8048,"close":8098,"volume":9170,"rsi_14":47.44,"sma_20":8213.0,"sma_60":8353.83,"sma_120":8651.58},{"date":"2025-07-11","open":8098,"high":8137,"low":8048,"close":8118,"volume":6915,"rsi_14":52.7,"sma_20":8207.5,"sma_60":8346.17,"sma_120":8639.92},{"date":"2025-07-14","open":8118,"high":8286,"low":8068,"close":8118,"volume":4924,"rsi_14":49.28,"sma_20":8201.5,"sma_60":8340.5,"sma_120":8628.25},{"date":"2025-07-15","open":8118,"high":8157,"low":8078,"close":8157,"volume":15429,"rsi_14":52.05,"sma_20":8201.0,"sma_60":8334.83,"sma_120":8618.17},{"date":"2025-07-16","open":8147,"high":8207,"low":8088,"close":8118,"volume":3341,"rsi_14":57.58,"sma_20":8198.0,"sma_60":8330.67,"sma_120":8608.42},{"date":"2025-07-17","open":8127,"high":8197,"low":8078,"close":8157,"volume":9178,"rsi_14":56.25,"sma_20":8198.5,"sma_60":8326.67,"sma_120":8599.17},{"date":"2025-07-18","open":8157,"high":8266,"low":8118,"close":8236,"volume":8643,"rsi_14":58.82,"sma_20":8203.5,"sma_60":8324.17,"sma_120":8591.33},{"date":"2025-07-21","open":8296,"high":8296,"low":8167,"close":8226,"volume":7612,"rsi_14":62.5,"sma_20":8211.0,"sma_60":8321.5,"sma_120":8583.58},{"date":"2025-07-22","open":8226,"high":8236,"low":8157,"close":8167,"volume":5803,"rsi_14":57.14,"sma_20":8213.0,"sma_60":8316.83,"sma_120":8573.75},{"date":"2025-07-23","open":8217,"high":8226,"low":8127,"close":8167,"volume":3623,"rsi_14":40.0,"sma_20":8215.0,"sma_60":8310.67,"sma_120":8565.25},{"date":"2025-07-24","open":8177,"high":8197,"low":8088,"close":8098,"volume":5866,"rsi_14":44.44,"sma_20":8219.0,"sma_60":8304.5,"sma_120":8557.17},{"date":"2025-07-25","open":8147,"high":8147,"low":8118,"close":8127,"volume":920,"rsi_14":53.49,"sma_20":8221.5,"sma_60":8298.0,"sma_120":8548.92},{"date":"2025-07-28","open":8127,"high":8137,"low":8038,"close":8118,"volume":5229,"rsi_14":51.16,"sma_20":8221.5,"sma_60":8293.5,"sma_120":8540.5},{"date":"2025-07-29","open":8088,"high":8118,"low":8038,"close":8068,"volume":3824,"rsi_14":44.68,"sma_20":8221.5,"sma_60":8288.33,"sma_120":8533.83},{"date":"2025-07-30","open":8068,"high":8108,"low":8068,"close":8098,"volume":3041,"rsi_14":50.0,"sma_20":8223.0,"sma_60":8283.67,"sma_120":8525.42},{"date":"2025-07-31","open":8068,"high":8118,"low":8068,"close":8108,"volume":2122,"rsi_14":48.94,"sma_20":8215.0,"sma_60":8280.17,"sma_120":8517.5},{"date":"2025-08-01","open":8108,"high":8108,"low":7989,"close":8048,"volume":8017,"rsi_14":43.4,"sma_20":8210.0,"sma_60":8278.5,"sma_120":8508.92},{"date":"2025-08-04","open":8038,"high":8058,"low":7979,"close":8048,"volume":6506,"rsi_14":38.78,"sma_20":8207.5,"sma_60":8277.67,"sma_120":8500.0},{"date":"2025-08-05","open":8048,"high":8068,"low":7989,"close":7989,"volume":5610,"rsi_14":37.25,"sma_20":8201.5,"sma_60":8277.33,"sma_120":8490.83},{"date":"2025-08-06","open":8028,"high":8048,"low":7959,"close":8019,"volume":4608,"rsi_14":36.0,"sma_20":8196.5,"sma_60":8276.33,"sma_120":8482.08},{"date":"2025-08-07","open":8019,"high":8019,"low":7979,"close":7989,"volume":4952,"rsi_14":22.22,"sma_20":8191.0,"sma_60":8269.83,"sma_120":8473.92},{"date":"2025-08-08","open":7999,"high":8038,"low":7969,"close":7969,"volume":3832,"rsi_14":21.74,"sma_20":8183.5,"sma_60":8263.33,"sma_120":8465.17},{"date":"2025-08-11","open":7969,"high":8028,"low":7969,"close":7969,"volume":2737,"rsi_14":25.0,"sma_20":8176.0,"sma_60":8256.0,"sma_120":8456.58},{"date":"2025-08-12","open":7949,"high":8068,"low":7949,"close":8019,"volume":6910,"rsi_14":33.33,"sma_20":8169.0,"sma_60":8252.83,"sma_120":8448.5},{"date":"2025-08-13","open":8058,"high":8058,"low":7979,"close":7989,"volume":1653,"rsi_14":36.59,"sma_20":8162.5,"sma_60":8244.0,"sma_120":8440.75},{"date":"2025-08-14","open":8028,"high":8048,"low":7989,"close":8048,"volume":2577,"rsi_14":40.91,"sma_20":8157.0,"sma_60":8238.67,"sma_120":8433.58},{"date":"2025-08-18","open":8048,"high":8068,"low":7969,"close":7969,"volume":10477,"rsi_14":35.29,"sma_20":8143.5,"sma_60":8230.5,"sma_120":8426.0},{"date":"2025-08-19","open":7969,"high":7999,"low":7929,"close":7949,"volume":7640,"rsi_14":37.5,"sma_20":8129.5,"sma_60":8224.83,"sma_120":8418.08},{"date":"2025-08-20","open":7989,"high":7989,"low":7850,"close":7900,"volume":8403,"rsi_14":30.0,"sma_20":8116.0,"sma_60":8218.33,"sma_120":8409.58},{"date":"2025-08-21","open":7910,"high":7929,"low":7692,"close":7801,"volume":7734,"rsi_14":23.73,"sma_20":8097.5,"sma_60":8209.67,"sma_120":8400.33},{"date":"2025-08-22","open":7840,"high":7929,"low":7771,"close":7840,"volume":5028,"rsi_14":31.58,"sma_20":8084.5,"sma_60":8202.67,"sma_120":8391.67},{"date":"2025-08-25","open":7890,"high":7890,"low":7652,"close":7692,"volume":14006,"rsi_14":25.0,"sma_20":8062.5,"sma_60":8193.0,"sma_120":8381.92},{"date":"2025-08-26","open":7692,"high":8088,"low":7543,"close":7741,"volume":29533,"rsi_14":32.39,"sma_20":8043.5,"sma_60":8184.33,"sma_120":8372.75},{"date":"2025-08-27","open":7751,"high":7999,"low":7642,"close":7781,"volume":4450,"rsi_14":33.33,"sma_20":8029.0,"sma_60":8175.67,"sma_120":8364.58},{"date":"2025-08-28","open":7702,"high":7949,"low":7702,"close":7771,"volume":1673,"rsi_14":34.29,"sma_20":8012.5,"sma_60":8168.17,"sma_120":8355.83},{"date":"2025-08-29","open":7751,"high":7781,"low":7682,"close":7751,"volume":1818,"rsi_14":34.29,"sma_20":7994.5,"sma_60":8158.17,"sma_120":8347.0},{"date":"2025-09-01","open":7821,"high":7821,"low":7632,"close":7662,"volume":4433,"rsi_14":30.38,"sma_20":7975.0,"sma_60":8146.5,"sma_120":8338.0},{"date":"2025-09-02","open":7662,"high":7662,"low":7553,"close":7623,"volume":3828,"rsi_14":24.36,"sma_20":7953.5,"sma_60":8134.5,"sma_120":8327.83},{"date":"2025-09-03","open":7613,"high":7692,"low":7613,"close":7672,"volume":1736,"rsi_14":30.0,"sma_20":7937.5,"sma_60":8124.17,"sma_120":8318.67},{"date":"2025-09-04","open":7682,"high":7771,"low":7672,"close":7761,"volume":1494,"rsi_14":32.53,"sma_20":7924.5,"sma_60":8115.17,"sma_120":8310.17},{"date":"2025-09-05","open":7830,"high":7830,"low":7642,"close":7702,"volume":3814,"rsi_14":33.33,"sma_20":7910.0,"sma_60":8104.67,"sma_120":8301.67},{"date":"2025-09-08","open":7623,"high":7731,"low":7623,"close":7623,"volume":2083,"rsi_14":31.03,"sma_20":7892.5,"sma_60":8094.5,"sma_120":8288.92},{"date":"2025-09-09","open":7672,"high":7692,"low":7623,"close":7623,"volume":2176,"rsi_14":32.93,"sma_20":7875.0,"sma_60":8084.17,"sma_120":8275.17},{"date":"2025-09-10","open":7623,"high":7722,"low":7623,"close":7642,"volume":911,"rsi_14":39.19,"sma_20":7856.0,"sma_60":8075.33,"sma_120":8263.42},{"date":"2025-09-11","open":7642,"high":7741,"low":7642,"close":7712,"volume":2134,"rsi_14":41.56,"sma_20":7842.0,"sma_60":8067.5,"sma_120":8252.08},{"date":"2025-09-12","open":7712,"high":7751,"low":7652,"close":7731,"volume":3124,"rsi_14":53.12,"sma_20":7826.0,"sma_60":8060.5,"sma_120":8241.25},{"date":"2025-09-15","open":7959,"high":8395,"low":7821,"close":8187,"volume":59252,"rsi_14":71.43,"sma_20":7837.0,"sma_60":8061.33,"sma_120":8234.83},{"date":"2025-09-16","open":8187,"high":8197,"low":7890,"close":8038,"volume":15676,"rsi_14":61.21,"sma_20":7841.5,"sma_60":8060.67,"sma_120":8229.75},{"date":"2025-09-17","open":7939,"high":8088,"low":7840,"close":8088,"volume":8921,"rsi_14":63.33,"sma_20":7851.0,"sma_60":8060.0,"sma_120":8225.83},{"date":"2025-09-18","open":8028,"high":8078,"low":7979,"close":8028,"volume":5000,"rsi_14":60.8,"sma_20":7862.0,"sma_60":8058.17,"sma_120":8221.25},{"date":"2025-09-19","open":8100,"high":8100,"low":7940,"close":7970,"volume":9097,"rsi_14":58.91,"sma_20":7864.5,"sma_60":8056.0,"sma_120":8215.08},{"date":"2025-09-22","open":7821,"high":7920,"low":7771,"close":7771,"volume":7865,"rsi_14":55.47,"sma_20":7868.5,"sma_60":8050.83,"sma_120":8208.17},{"date":"2025-09-23","open":7692,"high":7830,"low":7692,"close":7830,"volume":7748,"rsi_14":55.8,"sma_20":7873.0,"sma_60":8046.0,"sma_120":8204.92},{"date":"2025-09-24","open":7860,"high":7860,"low":7623,"close":7623,"volume":6549,"rsi_14":45.33,"sma_20":7865.0,"sma_60":8038.5,"sma_120":8198.33},{"date":"2025-09-25","open":7672,"high":7672,"low":7593,"close":7623,"volume":4810,"rsi_14":47.22,"sma_20":7857.5,"sma_60":8031.0,"sma_120":8190.75},{"date":"2025-09-26","open":7623,"high":7623,"low":7484,"close":7563,"volume":5723,"rsi_14":47.89,"sma_20":7848.0,"sma_60":8019.17,"sma_120":8183.92},{"date":"2025-09-29","open":7563,"high":7593,"low":7524,"close":7573,"volume":5506,"rsi_14":48.25,"sma_20":7843.5,"sma_60":8009.5,"sma_120":8177.92},{"date":"2025-09-30","open":7583,"high":7593,"low":7504,"close":7573,"volume":5432,"rsi_14":47.52,"sma_20":7841.0,"sma_60":8000.67,"sma_120":8175.5},{"date":"2025-10-01","open":7632,"high":7632,"low":7514,"close":7514,"volume":3421,"rsi_14":42.86,"sma_20":7833.0,"sma_60":7990.67,"sma_120":8171.42},{"date":"2025-10-02","open":7524,"high":7593,"low":7494,"close":7583,"volume":3882,"rsi_14":44.83,"sma_20":7824.0,"sma_60":7981.67,"sma_120":8168.83},{"date":"2025-10-10","open":7613,"high":7613,"low":7454,"close":7464,"volume":7524,"rsi_14":17.12,"sma_20":7812.0,"sma_60":7971.0,"sma_120":8162.42},{"date":"2025-10-13","open":7464,"high":7464,"low":7306,"close":7326,"volume":11366,"rsi_14":17.27,"sma_20":7797.0,"sma_60":7957.67,"sma_120":8151.92},{"date":"2025-10-14","open":7375,"high":7395,"low":7306,"close":7336,"volume":6781,"rsi_14":14.15,"sma_20":7782.5,"sma_60":7944.5,"sma_120":8142.5},{"date":"2025-10-15","open":7345,"high":7840,"low":7326,"close":7474,"volume":7611,"rsi_14":25.66,"sma_20":7774.0,"sma_60":7933.0,"sma_120":8133.92},{"date":"2025-10-16","open":7573,"high":7573,"low":7375,"close":7375,"volume":6521,"rsi_14":26.36,"sma_20":7757.0,"sma_60":7920.5,"sma_120":8125.58},{"date":"2025-10-17","open":7375,"high":7375,"low":7256,"close":7365,"volume":5153,"rsi_14":29.29,"sma_20":7738.5,"sma_60":7907.17,"sma_120":8116.92},{"date":"2025-10-20","open":7365,"high":7553,"low":7246,"close":7494,"volume":6214,"rsi_14":33.96,"sma_20":7703.5,"sma_60":7894.67,"sma_120":8109.42},{"date":"2025-10-21","open":7494,"high":7494,"low":7395,"close":7444,"volume":3969,"rsi_14":40.0,"sma_20":7673.5,"sma_60":7881.5,"sma_120":8101.5},{"date":"2025-10-22","open":7464,"high":7514,"low":7326,"close":7355,"volume":3121,"rsi_14":36.36,"sma_20":7636.5,"sma_60":7867.83,"sma_120":8092.33},{"date":"2025-10-23","open":7345,"high":7395,"low":7326,"close":7375,"volume":3978,"rsi_14":40.0,"sma_20":7604.0,"sma_60":7854.5,"sma_120":8082.58},{"date":"2025-10-24","open":7375,"high":7425,"low":7345,"close":7365,"volume":2603,"rsi_14":38.95,"sma_20":7577.5,"sma_60":7842.17,"sma_120":8073.33},{"date":"2025-10-27","open":7365,"high":7425,"low":7246,"close":7306,"volume":9403,"rsi_14":36.63,"sma_20":7554.0,"sma_60":7828.33,"sma_120":8063.17},{"date":"2025-10-28","open":7336,"high":7425,"low":7256,"close":7266,"volume":7767,"rsi_14":37.37,"sma_20":7525.5,"sma_60":7814.0,"sma_120":8053.75},{"date":"2025-10-29","open":7266,"high":7365,"low":7246,"close":7306,"volume":4865,"rsi_14":35.42,"sma_20":7509.5,"sma_60":7801.17,"sma_120":8044.75},{"date":"2025-10-30","open":7266,"high":7296,"low":7138,"close":7286,"volume":12947,"rsi_14":39.53,"sma_20":7492.5,"sma_60":7787.5,"sma_120":8035.58},{"date":"2025-10-31","open":7197,"high":7256,"low":7108,"close":7177,"volume":8768,"rsi_14":40.96,"sma_20":7473.0,"sma_60":7771.83,"sma_120":8026.0},{"date":"2025-11-03","open":7177,"high":7197,"low":7029,"close":7098,"volume":17709,"rsi_14":36.67,"sma_20":7449.0,"sma_60":7755.83,"sma_120":8017.17},{"date":"2025-11-04","open":7177,"high":7177,"low":7029,"close":7108,"volume":4241,"rsi_14":25.97,"sma_20":7425.5,"sma_60":7740.0,"sma_120":8008.83},{"date":"2025-11-05","open":7128,"high":7128,"low":6920,"close":6999,"volume":9854,"rsi_14":25.64,"sma_20":7399.5,"sma_60":7723.33,"sma_120":8000.33},{"date":"2025-11-06","open":7147,"high":7147,"low":6870,"close":7029,"volume":9266,"rsi_14":28.75,"sma_20":7371.5,"sma_60":7706.67,"sma_120":7991.5},{"date":"2025-11-07","open":7029,"high":7029,"low":6880,"close":6890,"volume":6439,"rsi_14":12.35,"sma_20":7342.5,"sma_60":7688.17,"sma_120":7979.0},{"date":"2025-11-10","open":6890,"high":7058,"low":6870,"close":6930,"volume":5699,"rsi_14":17.5,"sma_20":7322.5,"sma_60":7670.67,"sma_120":7967.0},{"date":"2025-11-11","open":6890,"high":7108,"low":6890,"close":6989,"volume":8712,"rsi_14":25.97,"sma_20":7305.0,"sma_60":7654.17,"sma_120":7955.08},{"date":"2025-11-12","open":7019,"high":7068,"low":6940,"close":6989,"volume":2496,"rsi_14":24.0,"sma_20":7280.5,"sma_60":7636.83,"sma_120":7944.83},{"date":"2025-11-13","open":6989,"high":7187,"low":6979,"close":7177,"volume":9204,"rsi_14":39.78,"sma_20":7270.5,"sma_60":7623.17,"sma_120":7933.58},{"date":"2025-11-14","open":7187,"high":7256,"low":7078,"close":7167,"volume":10016,"rsi_14":42.05,"sma_20":7260.5,"sma_60":7608.33,"sma_120":7923.5},{"date":"2025-11-17","open":7167,"high":7553,"low":7167,"close":7355,"volume":25078,"rsi_14":54.37,"sma_20":7253.5,"sma_60":7598.0,"sma_120":7914.25},{"date":"2025-11-18","open":7266,"high":7405,"low":7246,"close":7296,"volume":6579,"rsi_14":49.52,"sma_20":7246.0,"sma_60":7587.0,"sma_120":7905.92},{"date":"2025-11-19","open":7296,"high":7365,"low":7276,"close":7296,"volume":1569,"rsi_14":50.49,"sma_20":7243.0,"sma_60":7576.83,"sma_120":7897.58},{"date":"2025-11-20","open":7395,"high":7405,"low":7256,"close":7326,"volume":2021,"rsi_14":57.89,"sma_20":7240.5,"sma_60":7568.83,"sma_120":7889.25},{"date":"2025-11-21","open":7227,"high":7266,"low":7078,"close":7108,"volume":5784,"rsi_14":50.46,"sma_20":7227.5,"sma_60":7556.5,"sma_120":7879.58},{"date":"2025-11-24","open":7147,"high":7553,"low":7078,"close":7237,"volume":7968,"rsi_14":55.37,"sma_20":7224.0,"sma_60":7548.83,"sma_120":7870.92},{"date":"2025-11-25","open":7415,"high":7870,"low":7177,"close":7256,"volume":69936,"rsi_14":61.61,"sma_20":7223.5,"sma_60":7540.67,"sma_120":7862.5},{"date":"2025-11-26","open":7276,"high":7425,"low":7177,"close":7197,"volume":24886,"rsi_14":57.39,"sma_20":7218.0,"sma_60":7530.83,"sma_120":7853.25},{"date":"2025-11-27","open":7306,"high":7306,"low":7147,"close":7187,"volume":13177,"rsi_14":64.71,"sma_20":7213.0,"sma_60":7521.0,"sma_120":7844.58},{"date":"2025-11-28","open":7227,"high":7227,"low":7128,"close":7187,"volume":13534,"rsi_14":63.27,"sma_20":7213.5,"sma_60":7511.5,"sma_120":7834.83},{"date":"2025-12-01","open":7197,"high":7217,"low":7157,"close":7187,"volume":8213,"rsi_14":60.87,"sma_20":7218.0,"sma_60":7503.5,"sma_120":7825.0},{"date":"2025-12-02","open":7197,"high":7375,"low":7187,"close":7227,"volume":4231,"rsi_14":62.5,"sma_20":7224.0,"sma_60":7496.83,"sma_120":7815.67},{"date":"2025-12-03","open":7256,"high":7336,"low":7227,"close":7296,"volume":2574,"rsi_14":57.14,"sma_20":7239.0,"sma_60":7490.5,"sma_120":7807.33},{"date":"2025-12-04","open":7266,"high":7355,"low":7227,"close":7237,"volume":4995,"rsi_14":53.93,"sma_20":7249.5,"sma_60":7481.67,"sma_120":7798.42},{"date":"2025-12-05","open":7266,"high":7375,"low":7217,"close":7227,"volume":3953,"rsi_14":40.85,"sma_20":7266.5,"sma_60":7473.67,"sma_120":7789.17},{"date":"2025-12-08","open":7207,"high":7316,"low":7187,"close":7187,"volume":5118,"rsi_14":42.03,"sma_20":7279.5,"sma_60":7466.33,"sma_120":7780.42},{"date":"2025-12-09","open":7187,"high":7306,"low":7177,"close":7246,"volume":4231,"rsi_14":46.67,"sma_20":7292.5,"sma_60":7460.0,"sma_120":7772.08},{"date":"2025-12-10","open":7177,"high":7217,"low":7147,"close":7177,"volume":6589,"rsi_14":40.51,"sma_20":7302.0,"sma_60":7452.17,"sma_120":7763.75},{"date":"2025-12-11","open":7197,"high":7256,"low":7187,"close":7256,"volume":3443,"rsi_14":61.54,"sma_20":7306.0,"sma_60":7444.5,"sma_120":7756.0},{"date":"2025-12-12","open":7256,"high":7276,"low":7187,"close":7207,"volume":5419,"rsi_14":47.37,"sma_20":7308.0,"sma_60":7435.67,"sma_120":7748.08},{"date":"2025-12-15","open":7246,"high":7246,"low":7177,"close":7177,"volume":6520,"rsi_14":43.1,"sma_20":7299.0,"sma_60":7418.67,"sma_120":7740.0},{"date":"2025-12-16","open":7207,"high":7355,"low":7108,"close":7138,"volume":9259,"rsi_14":44.64,"sma_20":7291.0,"sma_60":7403.5,"sma_120":7732.08},{"date":"2025-12-17","open":7078,"high":7197,"low":7078,"close":7187,"volume":12769,"rsi_14":50.0,"sma_20":7285.5,"sma_60":7388.33,"sma_120":7724.17},{"date":"2025-12-18","open":7187,"high":7395,"low":7128,"close":7326,"volume":16887,"rsi_14":59.46,"sma_20":7285.5,"sma_60":7376.67,"sma_120":7717.42},{"date":"2025-12-19","open":7326,"high":7385,"low":7227,"close":7316,"volume":2675,"rsi_14":58.67,"sma_20":7296.0,"sma_60":7367.0,"sma_120":7711.5},{"date":"2025-12-22","open":7405,"high":7405,"low":7276,"close":7286,"volume":5376,"rsi_14":54.05,"sma_20":7298.5,"sma_60":7358.83,"sma_120":7704.83},{"date":"2025-12-23","open":7365,"high":7365,"low":7237,"close":7256,"volume":8780,"rsi_14":47.14,"sma_20":7298.5,"sma_60":7349.17,"sma_120":7697.58},{"date":"2025-12-24","open":7316,"high":7316,"low":7177,"close":7177,"volume":8615,"rsi_14":45.83,"sma_20":7297.5,"sma_60":7341.67,"sma_120":7690.08},{"date":"2025-12-26","open":7246,"high":7464,"low":7217,"close":7385,"volume":17210,"rsi_14":58.7,"sma_20":7307.5,"sma_60":7337.67,"sma_120":7684.33},{"date":"2025-12-29","open":7700,"high":7700,"low":7300,"close":7300,"volume":10742,"rsi_14":51.92,"sma_20":7309.5,"sma_60":7332.0,"sma_120":7675.58},{"date":"2025-12-30","open":7300,"high":7300,"low":7250,"close":7300,"volume":1694,"rsi_14":48.98,"sma_20":7311.5,"sma_60":7326.17,"sma_120":7667.83},{"date":"2026-01-02","open":7210,"high":7310,"low":7210,"close":7270,"volume":6710,"rsi_14":51.06,"sma_20":7310.0,"sma_60":7319.83,"sma_120":7660.25},{"date":"2026-01-05","open":7290,"high":7430,"low":7270,"close":7410,"volume":8491,"rsi_14":54.0,"sma_20":7312.0,"sma_60":7316.83,"sma_120":7653.75},{"date":"2026-01-06","open":7440,"high":7450,"low":7370,"close":7420,"volume":3860,"rsi_14":57.29,"sma_20":7317.5,"sma_60":7312.83,"sma_120":7647.25},{"date":"2026-01-07","open":7410,"high":7420,"low":7210,"close":7210,"volume":4705,"rsi_14":48.25,"sma_20":7313.0,"sma_60":7307.33,"sma_120":7639.17},{"date":"2026-01-08","open":7150,"high":7290,"low":7090,"close":7090,"volume":11375,"rsi_14":45.08,"sma_20":7304.5,"sma_60":7302.17,"sma_120":7629.92},{"date":"2026-01-09","open":7130,"high":7170,"low":7020,"close":7070,"volume":10762,"rsi_14":42.02,"sma_20":7292.0,"sma_60":7296.5,"sma_120":7620.5},{"date":"2026-01-12","open":7070,"high":7080,"low":6950,"close":7030,"volume":6054,"rsi_14":33.03,"sma_20":7281.0,"sma_60":7287.83,"sma_120":7610.42},{"date":"2026-01-13","open":7050,"high":7160,"low":7000,"close":7150,"volume":9151,"rsi_14":40.0,"sma_20":7272.0,"sma_60":7282.83,"sma_120":7601.67},{"date":"2026-01-14","open":7160,"high":7280,"low":7070,"close":7150,"volume":4419,"rsi_14":41.03,"sma_20":7265.5,"sma_60":7278.0,"sma_120":7592.58},{"date":"2026-01-15","open":7170,"high":7180,"low":6980,"close":7070,"volume":7096,"rsi_14":39.34,"sma_20":7256.5,"sma_60":7269.67,"sma_120":7582.17},{"date":"2026-01-16","open":7070,"high":7070,"low":6970,"close":7040,"volume":6965,"rsi_14":41.03,"sma_20":7248.0,"sma_60":7261.67,"sma_120":7571.58},{"date":"2026-01-19","open":7200,"high":7340,"low":7050,"close":7310,"volume":31215,"rsi_14":50.47,"sma_20":7232.5,"sma_60":7252.83,"sma_120":7563.75},{"date":"2026-01-20","open":7360,"high":7360,"low":7170,"close":7190,"volume":9665,"rsi_14":45.38,"sma_20":7222.5,"sma_60":7248.67,"sma_120":7554.92},{"date":"2026-01-21","open":7190,"high":7190,"low":7050,"close":7060,"volume":5312,"rsi_14":41.86,"sma_20":7207.5,"sma_60":7243.33,"sma_120":7545.58},{"date":"2026-01-22","open":7060,"high":7120,"low":7020,"close":7020,"volume":13640,"rsi_14":33.61,"sma_20":7192.0,"sma_60":7238.0,"sma_120":7535.67},{"date":"2026-01-23","open":7010,"high":7090,"low":6980,"close":7060,"volume":14310,"rsi_14":35.25,"sma_20":7182.5,"sma_60":7232.67,"sma_120":7526.17},{"date":"2026-01-26","open":7130,"high":7200,"low":7070,"close":7130,"volume":15869,"rsi_14":46.3,"sma_20":7166.0,"sma_60":7228.83,"sma_120":7517.67},{"date":"2026-01-27","open":7200,"high":7200,"low":7070,"close":7100,"volume":7364,"rsi_14":50.51,"sma_20":7156.0,"sma_60":7226.33,"sma_120":7508.67},{"date":"2026-01-28","open":7090,"high":7190,"low":7070,"close":7100,"volume":20145,"rsi_14":51.55,"sma_20":7146.0,"sma_60":7225.17,"sma_120":7499.58},{"date":"2026-01-29","open":7100,"high":7150,"low":7060,"close":7080,"volume":13072,"rsi_14":52.63,"sma_20":7136.5,"sma_60":7223.5,"sma_120":7490.83},{"date":"2026-01-30","open":7080,"high":7150,"low":7020,"close":7030,"volume":18648,"rsi_14":43.18,"sma_20":7117.5,"sma_60":7222.83,"sma_120":7481.67},{"date":"2026-02-02","open":7510,"high":9120,"low":7320,"close":7400,"volume":1316781,"rsi_14":60.0,"sma_20":7116.5,"sma_60":7227.83,"sma_120":7476.08},{"date":"2026-02-03","open":7410,"high":7480,"low":7050,"close":7210,"volume":181048,"rsi_14":55.15,"sma_20":7116.5,"sma_60":7232.0,"sma_120":7468.67},{"date":"2026-02-04","open":7400,"high":7790,"low":7280,"close":7470,"volume":239069,"rsi_14":63.52,"sma_20":7135.5,"sma_60":7239.17,"sma_120":7463.67},{"date":"2026-02-05","open":7550,"high":7650,"low":7300,"close":7330,"volume":83669,"rsi_14":58.38,"sma_20":7148.5,"sma_60":7244.67,"sma_120":7457.67},{"date":"2026-02-06","open":7260,"high":7390,"low":7100,"close":7330,"volume":61675,"rsi_14":50.68,"sma_20":7163.5,"sma_60":7249.17,"sma_120":7451.67},{"date":"2026-02-09","open":7470,"high":7530,"low":7280,"close":7400,"volume":58320,"rsi_14":57.45,"sma_20":7176.0,"sma_60":7254.83,"sma_120":7445.83},{"date":"2026-02-10","open":7480,"high":7750,"low":7380,"close":7440,"volume":92035,"rsi_14":64.39,"sma_20":7190.5,"sma_60":7258.0,"sma_120":7440.58},{"date":"2026-02-11","open":7450,"high":7490,"low":7310,"close":7370,"volume":42422,"rsi_14":62.96,"sma_20":7205.5,"sma_60":7260.17,"sma_120":7434.25},{"date":"2026-02-12","open":7460,"high":7460,"low":7320,"close":7350,"volume":36032,"rsi_14":60.9,"sma_20":7221.0,"sma_60":7258.83,"sma_120":7428.42},{"date":"2026-02-13","open":7420,"high":7550,"low":7320,"close":7390,"volume":57694,"rsi_14":60.0,"sma_20":7238.5,"sma_60":7259.17,"sma_120":7423.08},{"date":"2026-02-19","open":7400,"high":7410,"low":7170,"close":7390,"volume":52548,"rsi_14":61.42,"sma_20":7242.5,"sma_60":7259.5,"sma_120":7418.17},{"date":"2026-02-20","open":7740,"high":7740,"low":7320,"close":7460,"volume":123248,"rsi_14":63.43,"sma_20":7256.0,"sma_60":7260.5,"sma_120":7414.67},{"date":"2026-02-23","open":7500,"high":7580,"low":7300,"close":7330,"volume":51042,"rsi_14":58.62,"sma_20":7269.5,"sma_60":7263.0,"sma_120":7409.75},{"date":"2026-02-24","open":7320,"high":7400,"low":7250,"close":7340,"volume":20802,"rsi_14":60.99,"sma_20":7285.5,"sma_60":7263.5,"sma_120":7406.17},{"date":"2026-02-25","open":7350,"high":7350,"low":7220,"close":7250,"volume":26124,"rsi_14":43.36,"sma_20":7295.0,"sma_60":7262.17,"sma_120":7401.42},{"date":"2026-02-26","open":7250,"high":7250,"low":7080,"close":7100,"volume":51035,"rsi_14":44.95,"sma_20":7293.5,"sma_60":7255.67,"sma_120":7388.33},{"date":"2026-02-27","open":7080,"high":7100,"low":6970,"close":7040,"volume":32396,"rsi_14":25.84,"sma_20":7290.5,"sma_60":7255.67,"sma_120":7388.33},{"date":"2026-03-03","open":7000,"high":7000,"low":6890,"close":6890,"volume":31491,"rsi_14":25.56,"sma_20":7280.0,"sma_60":7249.5,"sma_120":7380.5},{"date":"2026-03-04","open":6840,"high":6840,"low":6170,"close":6170,"volume":63519,"rsi_14":14.2,"sma_20":7234.5,"sma_60":7231.33,"sma_120":7367.42},{"date":"2026-03-05","open":6250,"high":6450,"low":6200,"close":6400,"volume":47761,"rsi_14":21.91,"sma_20":7203.0,"sma_60":7216.33,"sma_120":7356.58},{"date":"2026-03-06","open":6400,"high":6470,"low":6200,"close":6340,"volume":25609,"rsi_14":19.44,"sma_20":7150.0,"sma_60":7199.17,"sma_120":7344.83},{"date":"2026-03-09","open":6300,"high":6320,"low":6100,"close":6250,"volume":29788,"rsi_14":19.23,"sma_20":7102.0,"sma_60":7181.5,"sma_120":7331.58},{"date":"2026-03-10","open":8120,"high":8120,"low":8120,"close":8120,"volume":193511,"rsi_14":60.49,"sma_20":7134.5,"sma_60":7195.17,"sma_120":7334.42},{"date":"2026-03-11","open":10550,"high":10550,"low":7900,"close":8190,"volume":2677662,"rsi_14":60.81,"sma_20":7177.5,"sma_60":7210.67,"sma_120":7338.5},{"date":"2026-03-12","open":7920,"high":8090,"low":7700,"close":7700,"volume":223934,"rsi_14":53.7,"sma_20":7196.0,"sma_60":7217.0,"sma_120":7338.5},{"date":"2026-03-13","open":7630,"high":9070,"low":7530,"close":8480,"volume":623459,"rsi_14":60.41,"sma_20":7250.0,"sma_60":7237.5,"sma_120":7344.83},{"date":"2026-03-16","open":8490,"high":10960,"low":8490,"close":9880,"volume":1508138,"rsi_14":70.66,"sma_20":7372.0,"sma_60":7276.0,"sma_120":7355.83},{"date":"2026-03-17","open":9910,"high":10370,"low":9360,"close":9360,"volume":292845,"rsi_14":65.12,"sma_20":7471.5,"sma_60":7314.67,"sma_120":7375.17},{"date":"2026-03-18","open":9400,"high":9480,"low":9040,"close":9260,"volume":155868,"rsi_14":65.02,"sma_20":7567.0,"sma_60":7348.17,"sma_120":7383.42},{"date":"2026-03-19","open":9300,"high":9560,"low":9000,"close":9190,"volume":87651,"rsi_14":65.81,"sma_20":7657.0,"sma_60":7381.17,"sma_120":7392.33},{"date":"2026-03-20","open":9200,"high":9650,"low":9030,"close":9150,"volume":71161,"rsi_14":66.01,"sma_20":7745.0,"sma_60":7412.67,"sma_120":7400.5},{"date":"2026-03-23","open":9150,"high":9260,"low":8610,"close":8820,"volume":111220,"rsi_14":64.25,"sma_20":7813.0,"sma_60":7436.33,"sma_120":7406.5},{"date":"2026-03-24","open":8950,"high":9160,"low":8670,"close":8670,"volume":40730,"rsi_14":70.16,"sma_20":7880.0,"sma_60":7457.67,"sma_120":7412.33},{"date":"2026-03-25","open":8850,"high":9050,"low":8530,"close":8650,"volume":94331,"rsi_14":68.78,"sma_20":7945.5,"sma_60":7479.17,"sma_120":7419.0},{"date":"2026-03-26","open":8840,"high":8850,"low":8350,"close":8430,"volume":64196,"rsi_14":66.99,"sma_20":8004.5,"sma_60":7497.5,"sma_120":7423.33},{"date":"2026-03-27","open":8530,"high":8950,"low":8170,"close":8600,"volume":68325,"rsi_14":68.86,"sma_20":8079.5,"sma_60":7520.0,"sma_120":7430.83},{"date":"2026-03-30","open":8470,"high":8570,"low":8160,"close":8270,"volume":48192,"rsi_14":51.6,"sma_20":8141.0,"sma_60":7533.5,"sma_120":7435.58},{"date":"2026-03-31","open":8270,"high":8300,"low":7780,"close":7870,"volume":65974,"rsi_14":46.81,"sma_20":8190.0,"sma_60":7543.0,"sma_120":7437.5},{"date":"2026-04-01","open":8180,"high":8230,"low":7850,"close":7970,"volume":53838,"rsi_14":52.92,"sma_20":8280.0,"sma_60":7554.17,"sma_120":7440.17},{"date":"2026-04-02","open":7920,"high":8100,"low":7580,"close":7590,"volume":64857,"rsi_14":39.48,"sma_20":8339.5,"sma_60":7559.5,"sma_120":7439.67},{"date":"2026-04-03","open":7800,"high":7860,"low":7510,"close":7650,"volume":28286,"rsi_14":11.42,"sma_20":8405.0,"sma_60":7563.5,"sma_120":7440.17},{"date":"2026-04-06","open":7560,"high":7860,"low":7440,"close":7600,"volume":24560,"rsi_14":13.64,"sma_20":8472.5,"sma_60":7566.5,"sma_120":7439.67},{"date":"2026-04-07","open":7770,"high":7770,"low":7340,"close":7390,"volume":25706,"rsi_14":13.04,"sma_20":8436.0,"sma_60":7569.5,"sma_120":7438.42},{"date":"2026-04-08","open":7620,"high":7620,"low":7340,"close":7560,"volume":27275,"rsi_14":19.01,"sma_20":8404.5,"sma_60":7577.33,"sma_120":7439.75},{"date":"2026-04-09","open":7510,"high":7640,"low":7220,"close":7270,"volume":20010,"rsi_14":17.36,"sma_20":8383.0,"sma_60":7580.67,"sma_120":7438.58},{"date":"2026-04-10","open":7290,"high":7520,"low":7290,"close":7410,"volume":17367,"rsi_14":23.79,"sma_20":8329.5,"sma_60":7587.0,"sma_120":7437.42},{"date":"2026-04-13","open":7410,"high":7450,"low":7210,"close":7330,"volume":17005,"rsi_14":24.43,"sma_20":8202.0,"sma_60":7590.0,"sma_120":7436.42},{"date":"2026-04-14","open":7330,"high":7510,"low":7330,"close":7380,"volume":16506,"rsi_14":26.04,"sma_20":8103.0,"sma_60":7593.83,"sma_120":7435.92},{"date":"2026-04-15","open":7590,"high":7590,"low":7280,"close":7390,"volume":29856,"rsi_14":28.69,"sma_20":8009.5,"sma_60":7599.17,"sma_120":7434.42},{"date":"2026-04-16","open":7440,"high":7670,"low":7390,"close":7530,"volume":20183,"rsi_14":27.8,"sma_20":7926.5,"sma_60":7607.33,"sma_120":7434.5},{"date":"2026-04-17","open":7670,"high":7850,"low":7530,"close":7700,"volume":32173,"rsi_14":37.33,"sma_20":7854.0,"sma_60":7613.83,"sma_120":7436.75},{"date":"2026-04-20","open":7700,"high":7810,"low":7560,"close":7560,"volume":27148,"rsi_14":42.21,"sma_20":7791.0,"sma_60":7620.0,"sma_120":7437.67},{"date":"2026-04-21","open":7510,"high":7600,"low":7420,"close":7520,"volume":15126,"rsi_14":38.34,"sma_20":7733.5,"sma_60":7627.67,"sma_120":7438.33},{"date":"2026-04-22","open":7520,"high":7520,"low":7320,"close":7420,"volume":14608,"rsi_14":44.85,"sma_20":7672.0,"sma_60":7634.33,"sma_120":7438.67},{"date":"2026-04-23","open":7420,"high":7550,"low":7310,"close":7410,"volume":22205,"rsi_14":42.5,"sma_20":7621.0,"sma_60":7640.17,"sma_120":7439.25},{"date":"2026-04-24","open":7400,"high":7690,"low":7390,"close":7630,"volume":20159,"rsi_14":50.85,"sma_20":7572.5,"sma_60":7648.5,"sma_120":7441.33},{"date":"2026-04-27","open":7630,"high":7730,"low":7510,"close":7690,"volume":17901,"rsi_14":59.26,"sma_20":7543.5,"sma_60":7658.33,"sma_120":7444.08},{"date":"2026-04-28","open":7700,"high":7790,"low":7520,"close":7540,"volume":33177,"rsi_14":49.38,"sma_20":7527.0,"sma_60":7665.67,"sma_120":7446.5},{"date":"2026-04-29","open":7540,"high":7610,"low":7370,"close":7480,"volume":21932,"rsi_14":57.66,"sma_20":7502.5,"sma_60":7672.33,"sma_120":7447.92},{"date":"2026-04-30","open":7420,"high":7540,"low":7390,"close":7490,"volume":18718,"rsi_14":54.95,"sma_20":7463.5,"sma_60":7745.33,"sma_120":7801.5},{"date":"2026-05-04","open":7470,"high":7690,"low":7260,"close":7360,"volume":47429,"rsi_14":51.16,"sma_20":7483.0,"sma_60":7679.33,"sma_120":7454.08},{"date":"2026-05-06","open":7360,"high":7360,"low":7120,"close":7150,"volume":45604,"rsi_14":42.07,"sma_20":7460.5,"sma_60":7678.33,"sma_120":7454.5},{"date":"2026-05-07","open":7050,"high":7230,"low":7050,"close":7140,"volume":16367,"rsi_14":41.38,"sma_20":7448.0,"sma_60":7672.83,"sma_120":7456.0},{"date":"2026-05-08","open":7110,"high":7200,"low":6920,"close":7000,"volume":41571,"rsi_14":31.72,"sma_20":7420.0,"sma_60":7667.33,"sma_120":7456.0},{"date":"2026-05-11","open":7000,"high":7100,"low":6700,"close":6770,"volume":35746,"rsi_14":19.21,"sma_20":7395.0,"sma_60":7658.0,"sma_120":7453.58},{"date":"2026-05-12","open":6820,"high":6890,"low":6650,"close":6690,"volume":24601,"rsi_14":20.0,"sma_20":7359.0,"sma_60":7646.17,"sma_120":7450.5},{"date":"2026-05-13","open":6760,"high":6930,"low":6760,"close":6800,"volume":19697,"rsi_14":26.32,"sma_20":7332.5,"sma_60":7635.5,"sma_120":7446.75},{"date":"2026-05-14","open":6800,"high":6890,"low":6710,"close":6800,"volume":11012,"rsi_14":28.17,"sma_20":7303.5,"sma_60":7626.0,"sma_120":7443.08},{"date":"2026-05-15","open":6800,"high":6800,"low":6480,"close":6480,"volume":37185,"rsi_14":23.12,"sma_20":7258.0,"sma_60":7611.5,"sma_120":7435.17},{"date":"2026-05-18","open":6480,"high":6870,"low":6400,"close":6870,"volume":34067,"rsi_14":30.0,"sma_20":7225.0,"sma_60":7602.83,"sma_120":7431.0},{"date":"2026-05-19","open":6810,"high":7090,"low":6700,"close":6730,"volume":32893,"rsi_14":25.76,"sma_20":7176.5,"sma_60":7591.83,"sma_120":7425.67},{"date":"2026-05-20","open":6730,"high":7010,"low":6650,"close":6650,"volume":15629,"rsi_14":26.7,"sma_20":7131.0,"sma_60":7578.33,"sma_120":7419.42},{"date":"2026-05-21","open":6650,"high":6880,"low":6630,"close":6650,"volume":11357,"rsi_14":27.57,"sma_20":7087.5,"sma_60":7567.0,"sma_120":7415.0},{"date":"2026-05-22","open":6660,"high":6960,"low":6660,"close":6890,"volume":18809,"rsi_14":35.58,"sma_20":7061.0,"sma_60":7559.5,"sma_120":7411.5},{"date":"2026-05-26","open":6890,"high":7000,"low":6800,"close":6800,"volume":9148,"rsi_14":36.27,"sma_20":7030.5,"sma_60":7552.0,"sma_120":7407.08},{"date":"2026-05-27","open":6760,"high":6870,"low":6710,"close":6720,"volume":23289,"rsi_14":38.74,"sma_20":6985.0,"sma_60":7545.67,"sma_120":7402.5},{"date":"2026-05-28","open":6720,"high":6770,"low":6580,"close":6650,"volume":18651,"rsi_14":37.56,"sma_20":6933.0,"sma_60":7539.17,"sma_120":7397.42},{"date":"2026-05-29","open":6700,"high":6800,"low":6630,"close":6640,"volume":18030,"rsi_14":40.22,"sma_20":6888.0,"sma_60":7535.0,"sma_120":7392.25},{"date":"2026-06-01","open":6630,"high":6640,"low":6510,"close":6510,"volume":26402,"rsi_14":42.53,"sma_20":6839.5,"sma_60":7540.67,"sma_120":7386.0},{"date":"2026-06-02","open":6370,"high":6580,"low":6290,"close":6580,"volume":12593,"rsi_14":46.82,"sma_20":6794.0,"sma_60":7543.67,"sma_120":7380.0},{"date":"2026-06-04","open":6740,"high":6740,"low":6430,"close":6550,"volume":3143,"rsi_14":42.42,"sma_20":6753.5,"sma_60":7547.17,"sma_120":7373.17},{"date":"2026-06-05","open":6540,"high":6630,"low":6390,"close":6630,"volume":6804,"rsi_14":45.09,"sma_20":6727.5,"sma_60":7553.5,"sma_120":7367.5},{"date":"2026-06-08","open":6600,"high":6680,"low":6310,"close":6680,"volume":15093,"rsi_14":56.85,"sma_20":6704.5,"sma_60":7529.5,"sma_120":7362.33},{"date":"2026-06-09","open":6640,"high":6640,"low":6470,"close":6500,"volume":4986,"rsi_14":35.2,"sma_20":6679.5,"sma_60":7501.33,"sma_120":7356.0},{"date":"2026-06-10","open":6490,"high":6560,"low":6280,"close":6560,"volume":10598,"rsi_14":42.74,"sma_20":6669.0,"sma_60":7482.33,"sma_120":7349.67},{"date":"2026-06-11","open":6500,"high":6600,"low":6330,"close":6390,"volume":5208,"rsi_14":39.68,"sma_20":6654.0,"sma_60":7447.5,"sma_120":7342.5},{"date":"2026-06-12","open":6420,"high":6560,"low":6400,"close":6400,"volume":15037,"rsi_14":40.16,"sma_20":6634.0,"sma_60":7389.5,"sma_120":7334.75},{"date":"2026-06-15","open":6500,"high":6580,"low":6400,"close":6480,"volume":6329,"rsi_14":31.53,"sma_20":6618.0,"sma_60":7341.5,"sma_120":7328.08},{"date":"2026-06-16","open":6580,"high":6590,"low":6410,"close":6430,"volume":11391,"rsi_14":32.71,"sma_20":6615.5,"sma_60":7294.33,"sma_120":7321.25},{"date":"2026-06-17","open":6420,"high":6710,"low":6410,"close":6570,"volume":8830,"rsi_14":45.95,"sma_20":6507.5,"sma_60":7021.67,"sma_120":7270.83},{"date":"2026-06-18","open":6650,"high":6710,"low":6410,"close":6550,"volume":9272,"rsi_14":45.37,"sma_20":6591.5,"sma_60":7207.33,"sma_120":7310.0},{"date":"2026-06-19","open":6540,"high":6540,"low":6160,"close":6390,"volume":18656,"rsi_14":39.84,"sma_20":6578.5,"sma_60":7166.83,"sma_120":7301.58},{"date":"2026-06-22","open":6240,"high":6390,"low":6150,"close":6150,"volume":5205,"rsi_14":36.57,"sma_20":6553.5,"sma_60":7124.83,"sma_120":7291.25},{"date":"2026-06-23","open":6130,"high":6130,"low":5850,"close":5850,"volume":14456,"rsi_14":26.75,"sma_20":6501.5,"sma_60":7078.17,"sma_120":7278.67},{"date":"2026-06-24","open":5850,"high":5970,"low":5730,"close":5950,"volume":7182,"rsi_14":31.71,"sma_20":6459.0,"sma_60":7036.83,"sma_120":7267.17},{"date":"2026-06-25","open":5960,"high":5960,"low":5710,"close":5750,"volume":9960,"rsi_14":25.0,"sma_20":6410.5,"sma_60":6989.33,"sma_120":7254.67},{"date":"2026-06-26","open":5830,"high":5830,"low":5400,"close":5590,"volume":14681,"rsi_14":20.86,"sma_20":6357.5,"sma_60":6944.67,"sma_120":7239.08},{"date":"2026-06-29","open":5900,"high":5900,"low":5610,"close":5830,"volume":4429,"rsi_14":32.64,"sma_20":6317.0,"sma_60":6910.67,"sma_120":7226.83},{"date":"2026-06-30","open":5980,"high":6000,"low":5710,"close":5900,"volume":7279,"rsi_14":32.99,"sma_20":6286.5,"sma_60":6876.17,"sma_120":7215.17},{"date":"2026-07-01","open":6090,"high":6090,"low":5900,"close":5940,"volume":5367,"rsi_14":37.57,"sma_20":6254.5,"sma_60":6848.67,"sma_120":7204.08},{"date":"2026-07-02","open":5900,"high":5900,"low":5660,"close":5720,"volume":17483,"rsi_14":33.17,"sma_20":6213.0,"sma_60":6816.5,"sma_120":7190.0},{"date":"2026-07-03","open":5980,"high":6400,"low":5560,"close":6270,"volume":52964,"rsi_14":45.78,"sma_20":6195.0,"sma_60":6794.33,"sma_120":7180.42},{"date":"2026-07-06","open":6310,"high":6460,"low":5900,"close":5910,"volume":33423,"rsi_14":40.71,"sma_20":6156.5,"sma_60":6769.67,"sma_120":7169.58},{"date":"2026-07-07","open":6180,"high":6180,"low":5550,"close":5820,"volume":19880,"rsi_14":36.36,"sma_20":6122.5,"sma_60":6740.67,"sma_120":7159.0},{"date":"2026-07-08","open":5890,"high":6370,"low":5700,"close":5980,"volume":41935,"rsi_14":40.14,"sma_20":6093.5,"sma_60":6719.17,"sma_120":7149.92},{"date":"2026-07-09","open":6000,"high":6430,"low":5880,"close":6120,"volume":15496,"rsi_14":45.3,"sma_20":6080.0,"sma_60":6697.67,"sma_120":7142.33},{"date":"2026-07-10","open":6180,"high":6340,"low":6180,"close":6200,"volume":5063,"rsi_14":50.92,"sma_20":6070.0,"sma_60":6678.83,"sma_120":7134.42},{"date":"2026-07-13","open":6350,"high":6350,"low":6000,"close":6170,"volume":16685,"rsi_14":56.56,"sma_20":6054.5,"sma_60":6658.67,"sma_120":7126.25},{"date":"2026-07-14","open":6120,"high":6480,"low":6020,"close":6400,"volume":22825,"rsi_14":58.75,"sma_20":6053.0,"sma_60":6642.17,"sma_120":7120.67},{"date":"2026-07-15","open":6400,"high":6900,"low":6310,"close":6520,"volume":12386,"rsi_14":65.46,"sma_20":6050.5,"sma_60":6625.33,"sma_120":7116.33},{"date":"2026-07-16","open":6710,"high":6710,"low":6400,"close":6500,"volume":5330,"rsi_14":69.36,"sma_20":6048.0,"sma_60":6605.33,"sma_120":7109.58},{"date":"2026-07-20","open":6450,"high":6600,"low":6360,"close":6480,"volume":4554,"rsi_14":65.26,"sma_20":6052.5,"sma_60":6587.33,"sma_120":7103.67},{"date":"2026-07-21","open":6430,"high":6690,"low":6300,"close":6450,"volume":6737,"rsi_14":63.16,"sma_20":6067.5,"sma_60":6569.5,"sma_120":7098.58},{"date":"2026-07-22","open":6480,"high":6620,"low":6440,"close":6530,"volume":13261,"rsi_14":63.85,"sma_20":6101.5,"sma_60":6554.67,"sma_120":7094.5},{"date":"2026-07-23","open":6530,"high":6720,"low":6460,"close":6510,"volume":7164,"rsi_14":70.47,"sma_20":6129.5,"sma_60":6539.67,"sma_120":7089.92},{"date":"2026-07-24","open":6510,"high":6510,"low":6410,"close":6470,"volume":2694,"rsi_14":57.04,"sma_20":6165.5,"sma_60":6520.33,"sma_120":7084.42},{"date":"2026-07-27","open":6550,"high":6550,"low":6460,"close":6520,"volume":11202,"rsi_14":77.48,"sma_20":6212.0,"sma_60":6500.83,"sma_120":7079.58},{"date":"2026-07-28","open":6720,"high":6750,"low":6220,"close":6220,"volume":7800,"rsi_14":65.15,"sma_20":6231.5,"sma_60":6478.83,"sma_120":7072.25},{"date":"2026-07-29","open":6220,"high":6550,"low":5740,"close":5980,"volume":21698,"rsi_14":50.0,"sma_20":6235.5,"sma_60":6453.83,"sma_120":7063.08},{"date":"2026-07-30","open":5980,"high":6500,"low":5710,"close":6110,"volume":2409,"rsi_14":49.64,"sma_20":6244.0,"sma_60":6430.83,"sma_120":7055.42},{"date":"2026-07-31","open":6510,"high":6510,"low":5990,"close":6100,"volume":20090,"rsi_14":46.21,"sma_20":6263.0,"sma_60":6409.83,"sma_120":7044.58},{"date":"2026-08-03","open":6050,"high":6280,"low":5920,"close":5920,"volume":5529,"rsi_14":41.5,"sma_20":6245.5,"sma_60":6389.33,"sma_120":7033.83},{"date":"2026-08-04","open":5880,"high":6440,"low":5880,"close":6220,"volume":10424,"rsi_14":44.16,"sma_20":6261.0,"sma_60":6374.0,"sma_120":7023.42},{"date":"2026-08-05","open":6220,"high":6400,"low":6160,"close":6230,"volume":6017,"rsi_14":39.86,"sma_20":6281.5,"sma_60":6361.17,"sma_120":7014.25},{"date":"2026-08-06","open":6430,"high":6430,"low":6150,"close":6280,"volume":10501,"rsi_14":42.47,"sma_20":6296.5,"sma_60":6353.0,"sma_120":7005.5},{"date":"2026-08-07","open":6300,"high":6490,"low":6110,"close":6230,"volume":3585,"rsi_14":41.61,"sma_20":6302.0,"sma_60":6345.33,"sma_120":6995.75},{"date":"2026-08-10","open":6470,"high":6480,"low":6280,"close":6340,"volume":7060,"rsi_14":46.5,"sma_20":6309.0,"sma_60":6337.67,"sma_120":6986.58},{"date":"2026-08-11","open":6480,"high":6480,"low":6290,"close":6350,"volume":3317,"rsi_14":44.0,"sma_20":6318.0,"sma_60":6330.17,"sma_120":6978.08},{"date":"2026-08-12","open":6350,"high":6490,"low":6290,"close":6320,"volume":7756,"rsi_14":43.71,"sma_20":6314.0,"sma_60":6327.5,"sma_120":6969.5},{"date":"2026-08-13","open":6320,"high":6400,"low":6200,"close":6350,"volume":9955,"rsi_14":46.0,"sma_20":6305.5,"sma_60":6318.83,"sma_120":6960.83},{"date":"2026-08-14","open":6350,"high":6370,"low":6130,"close":6210,"volume":6923,"rsi_14":40.25,"sma_20":6291.0,"sma_60":6310.17,"sma_120":6951.0},{"date":"2026-08-18","open":6210,"high":6310,"low":6110,"close":6230,"volume":5475,"rsi_14":50.38,"sma_20":6278.5,"sma_60":6303.17,"sma_120":6940.75},{"date":"2026-08-19","open":6140,"high":6220,"low":6060,"close":6080,"volume":5132,"rsi_14":54.1,"sma_20":6260.0,"sma_60":6293.67,"sma_120":6930.33},{"date":"2026-08-20","open":6280,"high":6280,"low":6080,"close":6180,"volume":5653,"rsi_14":52.94,"sma_20":6242.5,"sma_60":6281.83,"sma_120":6920.67},{"date":"2026-08-21","open":6180,"high":6300,"low":6130,"close":6170,"volume":1254,"rsi_14":52.94,"sma_20":6225.5,"sma_60":6271.33,"sma_120":6911.67},{"date":"2026-08-24","open":6280,"high":6280,"low":6120,"close":6200,"volume":5967,"rsi_14":63.46,"sma_20":6212.0,"sma_60":6262.67,"sma_120":6904.17},{"date":"2026-08-25","open":6300,"high":6310,"low":6040,"close":6100,"volume":4352,"rsi_14":42.86,"sma_20":6191.0,"sma_60":6253.5,"sma_120":6896.33},{"date":"2026-08-26","open":6100,"high":6210,"low":6050,"close":6150,"volume":3597,"rsi_14":45.45,"sma_20":6187.5,"sma_60":6245.33,"sma_120":6890.17},{"date":"2026-08-27","open":6220,"high":6220,"low":6090,"close":6180,"volume":2515,"rsi_14":44.19,"sma_20":6197.5,"sma_60":6239.83,"sma_120":6890.25},{"date":"2026-08-28","open":6180,"high":6330,"low":6120,"close":6170,"volume":3437,"rsi_14":46.34,"sma_20":6200.5,"sma_60":6233.0,"sma_120":6888.33},{"date":"2026-08-31","open":6170,"high":6380,"low":6130,"close":6260,"volume":3925,"rsi_14":45.0,"sma_20":6208.5,"sma_60":6228.17,"sma_120":6887.67},{"date":"2026-09-01","open":6170,"high":6410,"low":6170,"close":6220,"volume":279,"rsi_14":42.17,"sma_20":6223.5,"sma_60":6221.33,"sma_120":6887.42},{"date":"2026-09-02","open":6220,"high":6290,"low":6150,"close":6170,"volume":3279,"rsi_14":41.18,"sma_20":6221.0,"sma_60":6212.83,"sma_120":6871.17},{"date":"2026-09-03","open":6170,"high":6290,"low":6110,"close":6240,"volume":11909,"rsi_14":43.82,"sma_20":6221.5,"sma_60":6208.5,"sma_120":6854.92},{"date":"2026-09-04","open":6240,"high":6300,"low":6170,"close":6290,"volume":3935,"rsi_14":55.0,"sma_20":6222.0,"sma_60":6204.0,"sma_120":6843.17},{"date":"2026-09-07","open":6380,"high":6380,"low":6130,"close":6160,"volume":3599,"rsi_14":46.15,"sma_20":6218.5,"sma_60":6200.17,"sma_120":6823.83},{"date":"2026-09-08","open":6160,"high":6300,"low":6160,"close":6160,"volume":2269,"rsi_14":55.26,"sma_20":6209.5,"sma_60":6196.17,"sma_120":6792.83},{"date":"2026-09-09","open":6380,"high":6380,"low":6160,"close":6200,"volume":3710,"rsi_14":51.43,"sma_20":6202.0,"sma_60":6191.5,"sma_120":6766.5},{"date":"2026-09-10","open":6360,"high":6360,"low":6120,"close":6160,"volume":1050,"rsi_14":49.32,"sma_20":6194.0,"sma_60":6187.0,"sma_120":6740.67},{"date":"2026-09-11","open":6070,"high":6220,"low":6070,"close":6140,"volume":1637,"rsi_14":45.83,"sma_20":6183.5,"sma_60":6179.83,"sma_120":6715.25},{"date":"2026-09-14","open":6110,"high":6220,"low":6090,"close":6200,"volume":770,"rsi_14":57.35,"sma_20":6183.0,"sma_60":6174.0,"sma_120":6690.67},{"date":"2026-09-15","open":6240,"high":6240,"low":6020,"close":6170,"volume":1599,"rsi_14":51.52,"sma_20":6180.0,"sma_60":6170.33,"sma_120":6668.58},{"date":"2026-09-16","open":6060,"high":6240,"low":6060,"close":6240,"volume":1366,"rsi_14":54.29,"sma_20":6188.0,"sma_60":6171.83,"sma_120":6648.33},{"date":"2026-09-17","open":6180,"high":6270,"low":6130,"close":6170,"volume":3251,"rsi_14":50.0,"sma_20":6187.5,"sma_60":6177.17,"sma_120":6627.67},{"date":"2026-09-18","open":6210,"high":6210,"low":6090,"close":6190,"volume":3590,"rsi_14":44.93,"sma_20":6188.5,"sma_60":6181.17,"sma_120":6609.0},{"date":"2026-09-21","open":6110,"high":6150,"low":6040,"close":6150,"volume":4563,"rsi_14":44.93,"sma_20":6186.0,"sma_60":6187.83,"sma_120":6588.58},{"date":"2026-09-22","open":6080,"high":6330,"low":6080,"close":6190,"volume":3494,"rsi_14":51.47,"sma_20":6190.5,"sma_60":6197.83,"sma_120":6571.25},{"date":"2026-09-23","open":6170,"high":6300,"low":6010,"close":6150,"volume":2781,"rsi_14":43.08,"sma_20":6190.5,"sma_60":6203.17,"sma_120":6556.92},{"date":"2026-09-28","open":6170,"high":6170,"low":6000,"close":6100,"volume":3919,"rsi_14":35.38,"sma_20":6186.5,"sma_60":6206.5,"sma_120":6541.33},{"date":"2026-09-29","open":6190,"high":6190,"low":5790,"close":6100,"volume":11294,"rsi_14":44.23,"sma_20":6183.0,"sma_60":6209.17,"sma_120":6528.92},{"date":"2026-09-30","open":6090,"high":6090,"low":5780,"close":5860,"volume":5591,"rsi_14":30.26,"sma_20":6163.0,"sma_60":6211.5,"sma_120":6514.0},{"date":"2026-10-01","open":5940,"high":6080,"low":5870,"close":6080,"volume":2979,"rsi_14":43.62,"sma_20":6156.0,"sma_60":6208.33,"sma_120":6501.33},{"date":"2026-10-02","open":6060,"high":6060,"low":5920,"close":5990,"volume":3210,"rsi_14":41.41,"sma_20":6147.0,"sma_60":6209.67,"sma_120":6489.67},{"date":"2026-10-06","open":6020,"high":6090,"low":5910,"close":5960,"volume":9780,"rsi_14":41.0,"sma_20":6133.0,"sma_60":6212.0,"sma_120":6476.33},{"date":"2026-10-07","open":5900,"high":6090,"low":5880,"close":6030,"volume":4060,"rsi_14":41.58,"sma_20":6120.0,"sma_60":6212.83,"sma_120":6466.0},{"date":"2026-10-08","open":6050,"high":6150,"low":5960,"close":6050,"volume":3088,"rsi_14":44.0,"sma_20":6114.5,"sma_60":6211.67,"sma_120":6454.67},{"date":"2026-10-12","open":6120,"high":6130,"low":5900,"close":6020,"volume":3526,"rsi_14":38.54,"sma_20":6107.5,"sma_60":6208.67,"sma_120":6443.75},{"date":"2026-10-13","open":5980,"high":5990,"low":5790,"close":5990,"volume":9068,"rsi_14":40.22,"sma_20":6097.0,"sma_60":6205.67,"sma_120":6432.17},{"date":"2026-10-14","open":6110,"high":6130,"low":5820,"close":5920,"volume":2597,"rsi_14":36.08,"sma_20":6085.0,"sma_60":6197.67,"sma_120":6419.92},{"date":"2026-10-15","open":5770,"high":5970,"low":5650,"close":5940,"volume":4360,"rsi_14":38.95,"sma_20":6075.0,"sma_60":6188.0,"sma_120":6406.67},{"date":"2026-10-16","open":5890,"high":6050,"low":5690,"close":5890,"volume":2282,"rsi_14":34.38,"sma_20":6059.5,"sma_60":6177.83,"sma_120":6391.58},{"date":"2026-10-19","open":5720,"high":6220,"low":5530,"close":5900,"volume":3650,"rsi_14":36.56,"sma_20":6046.0,"sma_60":6168.17,"sma_120":6377.75},{"date":"2026-10-20","open":5980,"high":5990,"low":5650,"close":5720,"volume":9348,"rsi_14":32.08,"sma_20":6020.0,"sma_60":6156.0,"sma_120":6362.75},{"date":"2026-10-21","open":5720,"high":5790,"low":5460,"close":5620,"volume":5114,"rsi_14":29.31,"sma_20":5992.5,"sma_60":6140.83,"sma_120":6347.75},{"date":"2026-10-22","open":5700,"high":5860,"low":5560,"close":5580,"volume":3608,"rsi_14":35.42,"sma_20":5962.0,"sma_60":6125.33,"sma_120":6332.5},{"date":"2026-10-23","open":5539,"high":5791,"low":5539,"close":5580,"volume":1963}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-115.0,"pbr":0.62,"per":null,"roa":0.42,"roe":0.69,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":25988810012.0,"analysis":"ROE 0.7%입니다. 시가총액 214.41억. 매출 259.89억, 영업이익 7.14억.","eps_basis":"TTM","debt_ratio":0.6592591842578835,"market_cap":21213223740,"net_income":598188050.0,"total_debt":22738783256.0,"ttm_window":"2025Q1~2025Q4","gross_margin":11.76,"total_assets":57230199984.0,"total_equity":34491416728.0,"profit_margin":2.3,"revenue_basis":"TTM","dividend_yield":1.0,"net_income_basis":"TTM","operating_income":714269442.0,"operating_margin":2.75,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5580.0,"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":13411.0},{"date":"2016-10-25","close":13391.0},{"date":"2016-10-26","close":13111.0},{"date":"2016-10-27","close":13191.0},{"date":"2016-10-28","close":13131.0},{"date":"2016-10-31","close":12861.0},{"date":"2016-11-01","close":12801.0},{"date":"2016-11-02","close":12190.0},{"date":"2016-11-03","close":12160.0},{"date":"2016-11-04","close":12510.0},{"date":"2016-11-07","close":12971.0},{"date":"2016-11-08","close":13021.0},{"date":"2016-11-09","close":12140.0},{"date":"2016-11-10","close":12901.0},{"date":"2016-11-11","close":13241.0},{"date":"2016-11-14","close":13161.0},{"date":"2016-11-15","close":13121.0},{"date":"2016-11-16","close":13451.0},{"date":"2016-11-17","close":13741.0},{"date":"2016-11-18","close":13461.0},{"date":"2016-11-21","close":13471.0},{"date":"2016-11-22","close":13371.0},{"date":"2016-11-23","close":13021.0},{"date":"2016-11-24","close":13011.0},{"date":"2016-11-25","close":13131.0},{"date":"2016-11-28","close":13141.0},{"date":"2016-11-29","close":12911.0},{"date":"2016-11-30","close":12931.0},{"date":"2016-12-01","close":12881.0},{"date":"2016-12-02","close":12781.0},{"date":"2016-12-05","close":12881.0},{"date":"2016-12-06","close":12931.0},{"date":"2016-12-07","close":12691.0},{"date":"2016-12-08","close":12701.0},{"date":"2016-12-09","close":12711.0},{"date":"2016-12-12","close":12911.0},{"date":"2016-12-13","close":12881.0},{"date":"2016-12-14","close":12971.0},{"date":"2016-12-15","close":13001.0},{"date":"2016-12-16","close":13041.0},{"date":"2016-12-19","close":13001.0},{"date":"2016-12-20","close":12931.0},{"date":"2016-12-21","close":12901.0},{"date":"2016-12-22","close":12861.0},{"date":"2016-12-23","close":12871.0},{"date":"2016-12-26","close":12841.0},{"date":"2016-12-27","close":12751.0},{"date":"2016-12-28","close":12711.0},{"date":"2016-12-29","close":12791.0},{"date":"2017-01-02","close":12891.0},{"date":"2017-01-03","close":12871.0},{"date":"2017-01-04","close":12781.0},{"date":"2017-01-05","close":12871.0},{"date":"2017-01-06","close":12891.0},{"date":"2017-01-09","close":12931.0},{"date":"2017-01-10","close":13231.0},{"date":"2017-01-11","close":13201.0},{"date":"2017-01-12","close":13231.0},{"date":"2017-01-13","close":13431.0},{"date":"2017-01-16","close":14092.0},{"date":"2017-01-17","close":14162.0},{"date":"2017-01-18","close":14472.0},{"date":"2017-01-19","close":14332.0},{"date":"2017-01-20","close":14402.0},{"date":"2017-01-23","close":16294.0},{"date":"2017-01-24","close":15003.0},{"date":"2017-01-25","close":14112.0},{"date":"2017-01-26","close":14062.0},{"date":"2017-01-31","close":14172.0},{"date":"2017-02-01","close":14072.0},{"date":"2017-02-02","close":13942.0},{"date":"2017-02-03","close":13421.0},{"date":"2017-02-06","close":13912.0},{"date":"2017-02-07","close":13992.0},{"date":"2017-02-08","close":13902.0},{"date":"2017-02-09","close":13882.0},{"date":"2017-02-10","close":13822.0},{"date":"2017-02-13","close":13741.0},{"date":"2017-02-14","close":13531.0},{"date":"2017-02-15","close":13631.0},{"date":"2017-02-16","close":13561.0},{"date":"2017-02-17","close":13531.0},{"date":"2017-02-20","close":13471.0},{"date":"2017-02-21","close":13551.0},{"date":"2017-02-22","close":13471.0},{"date":"2017-02-23","close":13251.0},{"date":"2017-02-24","close":13271.0},{"date":"2017-02-27","close":13171.0},{"date":"2017-02-28","close":13291.0},{"date":"2017-03-02","close":13281.0},{"date":"2017-03-03","close":12931.0},{"date":"2017-03-06","close":12971.0},{"date":"2017-03-07","close":12801.0},{"date":"2017-03-08","close":12701.0},{"date":"2017-03-09","close":12570.0},{"date":"2017-03-10","close":12711.0},{"date":"2017-03-13","close":12741.0},{"date":"2017-03-14","close":12711.0},{"date":"2017-03-15","close":12581.0},{"date":"2017-03-16","close":12611.0},{"date":"2017-03-17","close":12420.0},{"date":"2017-03-20","close":12260.0},{"date":"2017-03-21","close":12400.0},{"date":"2017-03-22","close":12380.0},{"date":"2017-03-23","close":12480.0},{"date":"2017-03-24","close":12410.0},{"date":"2017-03-27","close":12250.0},{"date":"2017-03-28","close":12260.0},{"date":"2017-03-29","close":12290.0},{"date":"2017-03-30","close":12310.0},{"date":"2017-03-31","close":12120.0},{"date":"2017-04-03","close":12110.0},{"date":"2017-04-04","close":12010.0},{"date":"2017-04-05","close":12040.0},{"date":"2017-04-06","close":12010.0},{"date":"2017-04-07","close":12210.0},{"date":"2017-04-10","close":12090.0},{"date":"2017-04-11","close":12040.0},{"date":"2017-04-12","close":11940.0},{"date":"2017-04-13","close":12110.0},{"date":"2017-04-14","close":12010.0},{"date":"2017-04-17","close":12050.0},{"date":"2017-04-18","close":12010.0},{"date":"2017-04-19","close":12060.0},{"date":"2017-04-20","close":12060.0},{"date":"2017-04-21","close":12240.0},{"date":"2017-04-24","close":12220.0},{"date":"2017-04-25","close":12220.0},{"date":"2017-04-26","close":12210.0},{"date":"2017-04-27","close":12210.0},{"date":"2017-04-28","close":12340.0},{"date":"2017-05-02","close":12340.0},{"date":"2017-05-04","close":12310.0},{"date":"2017-05-08","close":12400.0},{"date":"2017-05-10","close":12330.0},{"date":"2017-05-11","close":12210.0},{"date":"2017-05-12","close":11990.0},{"date":"2017-05-15","close":11990.0},{"date":"2017-05-16","close":12040.0},{"date":"2017-05-17","close":12010.0},{"date":"2017-05-18","close":11980.0},{"date":"2017-05-19","close":11930.0},{"date":"2017-05-22","close":11910.0},{"date":"2017-05-23","close":11910.0},{"date":"2017-05-24","close":12260.0},{"date":"2017-05-25","close":12190.0},{"date":"2017-05-26","close":12090.0},{"date":"2017-05-29","close":12010.0},{"date":"2017-05-30","close":12180.0},{"date":"2017-05-31","close":12060.0},{"date":"2017-06-01","close":12060.0},{"date":"2017-06-02","close":12010.0},{"date":"2017-06-05","close":12060.0},{"date":"2017-06-07","close":12060.0},{"date":"2017-06-08","close":12060.0},{"date":"2017-06-09","close":12050.0},{"date":"2017-06-12","close":12040.0},{"date":"2017-06-13","close":12050.0},{"date":"2017-06-14","close":12030.0},{"date":"2017-06-15","close":11960.0},{"date":"2017-06-16","close":11960.0},{"date":"2017-06-19","close":11960.0},{"date":"2017-06-20","close":11890.0},{"date":"2017-06-21","close":11760.0},{"date":"2017-06-22","close":11690.0},{"date":"2017-06-23","close":11720.0},{"date":"2017-06-26","close":11650.0},{"date":"2017-06-27","close":11670.0},{"date":"2017-06-28","close":11630.0},{"date":"2017-06-29","close":11560.0},{"date":"2017-06-30","close":11440.0},{"date":"2017-07-03","close":11329.0},{"date":"2017-07-04","close":11219.0},{"date":"2017-07-05","close":11299.0},{"date":"2017-07-06","close":11390.0},{"date":"2017-07-07","close":11390.0},{"date":"2017-07-10","close":11169.0},{"date":"2017-07-11","close":11470.0},{"date":"2017-07-12","close":11410.0},{"date":"2017-07-13","close":11410.0},{"date":"2017-07-14","close":11420.0},{"date":"2017-07-17","close":11359.0},{"date":"2017-07-18","close":11269.0},{"date":"2017-07-19","close":11319.0},{"date":"2017-07-20","close":11269.0},{"date":"2017-07-21","close":11369.0},{"date":"2017-07-24","close":11359.0},{"date":"2017-07-25","close":11329.0},{"date":"2017-07-26","close":11349.0},{"date":"2017-07-27","close":11309.0},{"date":"2017-07-28","close":11219.0},{"date":"2017-07-31","close":11219.0},{"date":"2017-08-01","close":11049.0},{"date":"2017-08-02","close":11159.0},{"date":"2017-08-03","close":11089.0},{"date":"2017-08-04","close":10979.0},{"date":"2017-08-07","close":10999.0},{"date":"2017-08-08","close":11289.0},{"date":"2017-08-09","close":11359.0},{"date":"2017-08-10","close":11139.0},{"date":"2017-08-11","close":10709.0},{"date":"2017-08-14","close":10659.0},{"date":"2017-08-16","close":10779.0},{"date":"2017-08-17","close":10719.0},{"date":"2017-08-18","close":10769.0},{"date":"2017-08-21","close":10619.0},{"date":"2017-08-22","close":11229.0},{"date":"2017-08-23","close":11199.0},{"date":"2017-08-24","close":10949.0},{"date":"2017-08-25","close":10939.0},{"date":"2017-08-28","close":10959.0},{"date":"2017-08-29","close":10989.0},{"date":"2017-08-30","close":11049.0},{"date":"2017-08-31","close":10989.0},{"date":"2017-09-01","close":11009.0},{"date":"2017-09-04","close":10909.0},{"date":"2017-09-05","close":10909.0},{"date":"2017-09-06","close":10989.0},{"date":"2017-09-07","close":10969.0},{"date":"2017-09-08","close":10949.0},{"date":"2017-09-11","close":10929.0},{"date":"2017-09-12","close":10879.0},{"date":"2017-09-13","close":10959.0},{"date":"2017-09-14","close":10999.0},{"date":"2017-09-15","close":10959.0},{"date":"2017-09-18","close":10809.0},{"date":"2017-09-19","close":10599.0},{"date":"2017-09-20","close":10789.0},{"date":"2017-09-21","close":10729.0},{"date":"2017-09-22","close":10549.0},{"date":"2017-09-25","close":10289.0},{"date":"2017-09-26","close":10309.0},{"date":"2017-09-27","close":10219.0},{"date":"2017-09-28","close":10249.0},{"date":"2017-09-29","close":10339.0},{"date":"2017-10-10","close":10409.0},{"date":"2017-10-11","close":10379.0},{"date":"2017-10-12","close":10379.0},{"date":"2017-10-13","close":10309.0},{"date":"2017-10-16","close":10299.0},{"date":"2017-10-17","close":10409.0},{"date":"2017-10-18","close":10409.0},{"date":"2017-10-19","close":10259.0},{"date":"2017-10-20","close":10138.0},{"date":"2017-10-23","close":10249.0},{"date":"2017-10-24","close":10289.0},{"date":"2017-10-25","close":10249.0},{"date":"2017-10-26","close":10108.0},{"date":"2017-10-27","close":10239.0},{"date":"2017-10-30","close":10259.0},{"date":"2017-10-31","close":10359.0},{"date":"2017-11-01","close":10339.0},{"date":"2017-11-02","close":10259.0},{"date":"2017-11-03","close":10309.0},{"date":"2017-11-06","close":10309.0},{"date":"2017-11-07","close":10339.0},{"date":"2017-11-08","close":10689.0},{"date":"2017-11-09","close":10759.0},{"date":"2017-11-10","close":10539.0},{"date":"2017-11-13","close":10399.0},{"date":"2017-11-14","close":10329.0},{"date":"2017-11-15","close":10829.0},{"date":"2017-11-16","close":10809.0},{"date":"2017-11-17","close":10599.0},{"date":"2017-11-20","close":11039.0},{"date":"2017-11-21","close":10929.0},{"date":"2017-11-22","close":10679.0},{"date":"2017-11-23","close":10849.0},{"date":"2017-11-24","close":10609.0},{"date":"2017-11-27","close":10579.0},{"date":"2017-11-28","close":10589.0},{"date":"2017-11-29","close":10579.0},{"date":"2017-11-30","close":10459.0},{"date":"2017-12-01","close":10659.0},{"date":"2017-12-04","close":10549.0},{"date":"2017-12-05","close":10609.0},{"date":"2017-12-06","close":10749.0},{"date":"2017-12-07","close":10689.0},{"date":"2017-12-08","close":11279.0},{"date":"2017-12-11","close":11209.0},{"date":"2017-12-12","close":10959.0},{"date":"2017-12-13","close":10899.0},{"date":"2017-12-14","close":11069.0},{"date":"2017-12-15","close":10789.0},{"date":"2017-12-18","close":10699.0},{"date":"2017-12-19","close":10409.0},{"date":"2017-12-20","close":10479.0},{"date":"2017-12-21","close":10539.0},{"date":"2017-12-22","close":10519.0},{"date":"2017-12-26","close":10409.0},{"date":"2017-12-27","close":10509.0},{"date":"2017-12-28","close":10619.0},{"date":"2018-01-02","close":10003.7422},{"date":"2018-01-03","close":10259.5195},{"date":"2018-01-04","close":10070.0566},{"date":"2018-01-05","close":10070.0566},{"date":"2018-01-08","close":10098.4756},{"date":"2018-01-09","close":10022.6875},{"date":"2018-01-10","close":9946.9033},{"date":"2018-01-11","close":9937.4297},{"date":"2018-01-12","close":10003.7422},{"date":"2018-01-15","close":9804.8047},{"date":"2018-01-16","close":9833.2227},{"date":"2018-01-17","close":9880.5898},{"date":"2018-01-18","close":9994.2676},{"date":"2018-01-19","close":10041.6348},{"date":"2018-01-22","close":10126.8945},{"date":"2018-01-23","close":10297.4121},{"date":"2018-01-24","close":10382.6729},{"date":"2018-01-25","close":10335.3057},{"date":"2018-01-26","close":10856.333},{"date":"2018-01-29","close":10951.0674},{"date":"2018-01-30","close":10818.4424},{"date":"2018-01-31","close":10970.0127},{"date":"2018-02-01","close":11377.3623},{"date":"2018-02-02","close":11367.8887},{"date":"2018-02-05","close":11623.665},{"date":"2018-02-06","close":11538.4072},{"date":"2018-02-07","close":11661.5586},{"date":"2018-02-08","close":11642.6133},{"date":"2018-02-09","close":11292.1025},{"date":"2018-02-12","close":11585.7744},{"date":"2018-02-13","close":11642.6133},{"date":"2018-02-14","close":11462.6221},{"date":"2018-02-19","close":11415.2549},{"date":"2018-02-20","close":14835.0957},{"date":"2018-02-21","close":13338.3232},{"date":"2018-02-22","close":16388.709},{"date":"2018-02-23","close":18330.7207},{"date":"2018-02-26","close":23825.1992},{"date":"2018-02-27","close":22877.877},{"date":"2018-02-28","close":21788.4551},{"date":"2018-03-02","close":19694.8672},{"date":"2018-03-05","close":18804.3828},{"date":"2018-03-06","close":18643.3398},{"date":"2018-03-07","close":17648.6465},{"date":"2018-03-08","close":17724.4336},{"date":"2018-03-09","close":18899.1152},{"date":"2018-03-12","close":20973.7539},{"date":"2018-03-13","close":20272.7383},{"date":"2018-03-14","close":21807.4023},{"date":"2018-03-15","close":21646.3555},{"date":"2018-03-16","close":20774.8164},{"date":"2018-03-19","close":20556.9316},{"date":"2018-03-20","close":20339.0488},{"date":"2018-03-21","close":20528.5156},{"date":"2018-03-22","close":20083.2695},{"date":"2018-03-23","close":19088.582},{"date":"2018-03-26","close":19704.3398},{"date":"2018-03-27","close":20178.002},{"date":"2018-03-28","close":20064.3242},{"date":"2018-03-29","close":20841.1309},{"date":"2018-03-30","close":20812.709},{"date":"2018-04-02","close":20604.2988},{"date":"2018-04-03","close":20556.9316},{"date":"2018-04-04","close":20395.8906},{"date":"2018-04-05","close":20556.9316},{"date":"2018-04-06","close":20727.4492},{"date":"2018-04-09","close":22584.2051},{"date":"2018-04-10","close":23095.7598},{"date":"2018-04-11","close":23076.8145},{"date":"2018-04-12","close":22375.7969},{"date":"2018-04-13","close":23057.8711},{"date":"2018-04-16","close":25587.2246},{"date":"2018-04-17","close":25568.2793},{"date":"2018-04-18","close":26335.6113},{"date":"2018-04-19","close":25454.5977},{"date":"2018-04-20","close":26724.0137},{"date":"2018-04-23","close":24393.5938},{"date":"2018-04-24","close":22669.4648},{"date":"2018-04-25","close":22669.4648},{"date":"2018-04-26","close":22669.4648},{"date":"2018-04-27","close":22669.4648},{"date":"2018-04-30","close":22669.4648},{"date":"2018-05-02","close":22669.4648},{"date":"2018-05-03","close":22669.4648},{"date":"2018-05-04","close":22669.4648},{"date":"2018-05-08","close":22669.4648},{"date":"2018-05-09","close":22669.4648},{"date":"2018-05-10","close":22669.4648},{"date":"2018-05-11","close":22669.4648},{"date":"2018-05-14","close":22669.4648},{"date":"2018-05-15","close":22669.4648},{"date":"2018-05-16","close":18946.4844},{"date":"2018-05-17","close":19514.8789},{"date":"2018-05-18","close":18567.5527},{"date":"2018-05-21","close":17430.7637},{"date":"2018-05-23","close":17004.4668},{"date":"2018-05-24","close":17051.832},{"date":"2018-05-25","close":16104.5107},{"date":"2018-05-28","close":16199.2432},{"date":"2018-05-29","close":15630.8486},{"date":"2018-05-30","close":15630.8486},{"date":"2018-05-31","close":15867.6787},{"date":"2018-06-01","close":15772.9463},{"date":"2018-06-04","close":15725.5801},{"date":"2018-06-05","close":15583.4814},{"date":"2018-06-07","close":15299.2842},{"date":"2018-06-08","close":15488.749},{"date":"2018-06-11","close":15488.749},{"date":"2018-06-12","close":14920.3545},{"date":"2018-06-14","close":14020.3965},{"date":"2018-06-15","close":16957.1016},{"date":"2018-06-18","close":15820.3115},{"date":"2018-06-19","close":14683.5234},{"date":"2018-06-20","close":14825.6221},{"date":"2018-06-21","close":14872.9883},{"date":"2018-06-22","close":14115.1279},{"date":"2018-06-25","close":14494.0596},{"date":"2018-06-26","close":14304.5938},{"date":"2018-06-27","close":15109.8193},{"date":"2018-06-28","close":13783.5654},{"date":"2018-06-29","close":13783.5654},{"date":"2018-07-02","close":13641.4668},{"date":"2018-07-03","close":13783.5654},{"date":"2018-07-04","close":14162.4951},{"date":"2018-07-05","close":15630.8486},{"date":"2018-07-06","close":15299.2842},{"date":"2018-07-09","close":15915.043},{"date":"2018-07-10","close":15820.3115},{"date":"2018-07-11","close":14967.7207},{"date":"2018-07-12","close":15630.8486},{"date":"2018-07-13","close":15441.3828},{"date":"2018-07-16","close":15109.8193},{"date":"2018-07-17","close":15157.1846},{"date":"2018-07-18","close":14209.8623},{"date":"2018-07-19","close":14399.3262},{"date":"2018-07-20","close":14257.2275},{"date":"2018-07-23","close":13357.2695},{"date":"2018-07-24","close":13594.1016},{"date":"2018-07-25","close":13073.0713},{"date":"2018-07-26","close":13357.2695},{"date":"2018-07-27","close":13688.834},{"date":"2018-07-30","close":13736.1992},{"date":"2018-07-31","close":13736.1992},{"date":"2018-08-01","close":14399.3262},{"date":"2018-08-02","close":14020.3965},{"date":"2018-08-03","close":14067.7617},{"date":"2018-08-06","close":13925.6631},{"date":"2018-08-07","close":13925.6631},{"date":"2018-08-08","close":13830.9316},{"date":"2018-08-09","close":14399.3262},{"date":"2018-08-10","close":14162.4951},{"date":"2018-08-13","close":13120.4375},{"date":"2018-08-14","close":13357.2695},{"date":"2018-08-16","close":13404.6357},{"date":"2018-08-17","close":13688.834},{"date":"2018-08-20","close":14020.3965},{"date":"2018-08-21","close":14588.792},{"date":"2018-08-22","close":14967.7207},{"date":"2018-08-23","close":14967.7207},{"date":"2018-08-24","close":15346.6494},{"date":"2018-08-27","close":17714.9609},{"date":"2018-08-28","close":20604.2988},{"date":"2018-08-29","close":20651.666},{"date":"2018-08-30","close":19514.8789},{"date":"2018-08-31","close":18993.8496},{"date":"2018-09-03","close":19183.3125},{"date":"2018-09-04","close":20178.002},{"date":"2018-09-05","close":19704.3398},{"date":"2018-09-06","close":19893.8066},{"date":"2018-09-07","close":21314.793},{"date":"2018-09-10","close":22830.5098},{"date":"2018-09-11","close":21030.5918},{"date":"2018-09-12","close":19751.7051},{"date":"2018-09-13","close":19420.1426},{"date":"2018-09-14","close":18946.4844},{"date":"2018-09-17","close":18046.5234},{"date":"2018-09-18","close":17714.9609},{"date":"2018-09-19","close":23019.9746},{"date":"2018-09-20","close":22498.9492},{"date":"2018-09-21","close":22451.5801},{"date":"2018-09-27","close":23114.707},{"date":"2018-09-28","close":21504.2598},{"date":"2018-10-01","close":21788.4551},{"date":"2018-10-02","close":22593.6777},{"date":"2018-10-04","close":21598.9902},{"date":"2018-10-05","close":19751.7051},{"date":"2018-10-08","close":19751.7051},{"date":"2018-10-10","close":18378.084},{"date":"2018-10-11","close":17383.3965},{"date":"2018-10-12","close":18093.8906},{"date":"2018-10-15","close":18283.3555},{"date":"2018-10-16","close":18567.5527},{"date":"2018-10-17","close":20178.002},{"date":"2018-10-18","close":20035.9023},{"date":"2018-10-19","close":19799.0742},{"date":"2018-10-22","close":19088.582},{"date":"2018-10-23","close":19135.9473},{"date":"2018-10-24","close":17904.4258},{"date":"2018-10-25","close":17383.3965},{"date":"2018-10-26","close":16720.2715},{"date":"2018-10-29","close":14825.6221},{"date":"2018-10-30","close":15204.5498},{"date":"2018-10-31","close":15394.0156},{"date":"2018-11-01","close":16057.1455},{"date":"2018-11-02","close":16815.0039},{"date":"2018-11-05","close":18093.8906},{"date":"2018-11-06","close":18709.6504},{"date":"2018-11-07","close":18472.8184},{"date":"2018-11-08","close":18283.3555},{"date":"2018-11-09","close":17383.3965},{"date":"2018-11-12","close":16483.4395},{"date":"2018-11-13","close":16909.7363},{"date":"2018-11-14","close":16909.7363},{"date":"2018-11-15","close":17241.2988},{"date":"2018-11-16","close":17478.1289},{"date":"2018-11-19","close":18235.9883},{"date":"2018-11-20","close":18141.2539},{"date":"2018-11-21","close":18662.2852},{"date":"2018-11-22","close":18425.4551},{"date":"2018-11-23","close":18472.8184},{"date":"2018-11-26","close":19041.2168},{"date":"2018-11-27","close":19088.582},{"date":"2018-11-28","close":18993.8496},{"date":"2018-11-29","close":18472.8184},{"date":"2018-11-30","close":18188.623},{"date":"2018-12-03","close":18757.0176},{"date":"2018-12-04","close":18472.8184},{"date":"2018-12-05","close":18283.3555},{"date":"2018-12-06","close":17146.5645},{"date":"2018-12-07","close":17525.4961},{"date":"2018-12-10","close":16530.8047},{"date":"2018-12-11","close":15725.5801},{"date":"2018-12-12","close":16341.3389},{"date":"2018-12-13","close":16672.9043},{"date":"2018-12-14","close":16057.1455},{"date":"2018-12-17","close":15630.8486},{"date":"2018-12-18","close":15346.6494},{"date":"2018-12-19","close":15630.8486},{"date":"2018-12-20","close":15678.2148},{"date":"2018-12-21","close":16246.6084},{"date":"2018-12-24","close":16199.2432},{"date":"2018-12-26","close":15394.0156},{"date":"2018-12-27","close":15808.2715},{"date":"2018-12-28","close":16760.5742},{"date":"2019-01-02","close":16189.1934},{"date":"2019-01-03","close":15808.2715},{"date":"2019-01-04","close":16427.2676},{"date":"2019-01-07","close":16427.2676},{"date":"2019-01-08","close":16665.3457},{"date":"2019-01-09","close":17046.2656},{"date":"2019-01-10","close":16998.6523},{"date":"2019-01-11","close":16808.1914},{"date":"2019-01-14","close":17617.6504},{"date":"2019-01-15","close":17760.4961},{"date":"2019-01-16","close":18141.416},{"date":"2019-01-17","close":17427.1895},{"date":"2019-01-18","close":17950.957},{"date":"2019-01-21","close":17712.8809},{"date":"2019-01-22","close":18046.1855},{"date":"2019-01-23","close":17760.4961},{"date":"2019-01-24","close":18236.6504},{"date":"2019-01-25","close":18236.6504},{"date":"2019-01-28","close":18569.9531},{"date":"2019-01-29","close":21284.0273},{"date":"2019-01-30","close":19522.2598},{"date":"2019-01-31","close":19760.3359},{"date":"2019-02-01","close":18903.2598},{"date":"2019-02-07","close":18141.416},{"date":"2019-02-08","close":18665.1875},{"date":"2019-02-11","close":18284.2656},{"date":"2019-02-12","close":18141.416},{"date":"2019-02-13","close":18331.8809},{"date":"2019-02-14","close":17950.957},{"date":"2019-02-15","close":17903.3418},{"date":"2019-02-18","close":17903.3418},{"date":"2019-02-19","close":18093.8027},{"date":"2019-02-20","close":17950.957},{"date":"2019-02-21","close":18712.8027},{"date":"2019-02-22","close":18474.7246},{"date":"2019-02-25","close":18189.0312},{"date":"2019-02-26","close":18236.6504},{"date":"2019-02-27","close":18760.416},{"date":"2019-02-28","close":17474.8047},{"date":"2019-03-04","close":17570.0332},{"date":"2019-03-05","close":18046.1855},{"date":"2019-03-06","close":17903.3418},{"date":"2019-03-07","close":17617.6504},{"date":"2019-03-08","close":17712.8809},{"date":"2019-03-11","close":17236.7246},{"date":"2019-03-12","close":17998.5723},{"date":"2019-03-13","close":18427.1113},{"date":"2019-03-14","close":18284.2656},{"date":"2019-03-15","close":19379.416},{"date":"2019-03-18","close":19093.7227},{"date":"2019-03-19","close":19950.8008},{"date":"2019-03-20","close":19998.4121},{"date":"2019-03-21","close":19046.1094},{"date":"2019-03-22","close":18855.6465},{"date":"2019-03-25","close":18236.6504},{"date":"2019-03-26","close":18569.9531},{"date":"2019-03-27","close":18046.1855},{"date":"2019-03-28","close":17427.1895},{"date":"2019-03-29","close":17998.5723},{"date":"2019-04-01","close":18093.8027},{"date":"2019-04-02","close":17808.1113},{"date":"2019-04-03","close":17760.4961},{"date":"2019-04-04","close":17903.3418},{"date":"2019-04-05","close":19141.3398},{"date":"2019-04-08","close":19760.3359},{"date":"2019-04-09","close":19474.6465},{"date":"2019-04-10","close":19474.6465},{"date":"2019-04-11","close":19665.1055},{"date":"2019-04-12","close":19427.0273},{"date":"2019-04-15","close":19617.4922},{"date":"2019-04-16","close":19379.416},{"date":"2019-04-17","close":19665.1055},{"date":"2019-04-18","close":21045.9512},{"date":"2019-04-19","close":21141.1797},{"date":"2019-04-22","close":21998.2539},{"date":"2019-04-23","close":22617.2539},{"date":"2019-04-24","close":21617.3359},{"date":"2019-04-25","close":20284.1074},{"date":"2019-04-26","close":20855.4863},{"date":"2019-04-29","close":20331.7207},{"date":"2019-04-30","close":19617.4922},{"date":"2019-05-02","close":20236.4883},{"date":"2019-05-03","close":20950.7188},{"date":"2019-05-07","close":20998.334},{"date":"2019-05-08","close":20617.4121},{"date":"2019-05-09","close":19474.6465},{"date":"2019-05-10","close":19522.2598},{"date":"2019-05-13","close":19522.2598},{"date":"2019-05-14","close":19569.877},{"date":"2019-05-15","close":19760.3359},{"date":"2019-05-16","close":19141.3398},{"date":"2019-05-17","close":19141.3398},{"date":"2019-05-20","close":18189.0312},{"date":"2019-05-21","close":18331.8809},{"date":"2019-05-22","close":18855.6465},{"date":"2019-05-23","close":18808.0312},{"date":"2019-05-24","close":18474.7246},{"date":"2019-05-27","close":18712.8027},{"date":"2019-05-28","close":18379.4941},{"date":"2019-05-29","close":17665.2637},{"date":"2019-05-30","close":17855.7246},{"date":"2019-05-31","close":19950.8008},{"date":"2019-06-03","close":20474.5684},{"date":"2019-06-04","close":21141.1797},{"date":"2019-06-05","close":20760.2559},{"date":"2019-06-07","close":20903.1035},{"date":"2019-06-10","close":19998.4121},{"date":"2019-06-11","close":19807.9512},{"date":"2019-06-12","close":19998.4121},{"date":"2019-06-13","close":19569.877},{"date":"2019-06-14","close":18950.877},{"date":"2019-06-17","close":18474.7246},{"date":"2019-06-18","close":18331.8809},{"date":"2019-06-19","close":18379.4941},{"date":"2019-06-20","close":18569.9531},{"date":"2019-06-21","close":18569.9531},{"date":"2019-06-24","close":17950.957},{"date":"2019-06-25","close":17855.7246},{"date":"2019-06-26","close":17474.8047},{"date":"2019-06-27","close":17141.4961},{"date":"2019-06-28","close":16998.6523},{"date":"2019-07-01","close":17189.1133},{"date":"2019-07-02","close":17141.4961},{"date":"2019-07-03","close":16855.8066},{"date":"2019-07-04","close":17046.2656},{"date":"2019-07-05","close":17427.1895},{"date":"2019-07-08","close":15998.7295},{"date":"2019-07-09","close":16141.5791},{"date":"2019-07-10","close":16427.2676},{"date":"2019-07-11","close":16522.5},{"date":"2019-07-12","close":16712.959},{"date":"2019-07-15","close":16522.5},{"date":"2019-07-16","close":16570.1133},{"date":"2019-07-17","close":16284.4229},{"date":"2019-07-18","close":16236.8047},{"date":"2019-07-19","close":16617.7305},{"date":"2019-07-22","close":16427.2676},{"date":"2019-07-23","close":16236.8047},{"date":"2019-07-24","close":15998.7295},{"date":"2019-07-25","close":15713.0391},{"date":"2019-07-26","close":15617.8076},{"date":"2019-07-29","close":14046.5039},{"date":"2019-07-30","close":14332.1963},{"date":"2019-07-31","close":14808.3486},{"date":"2019-08-01","close":14475.042},{"date":"2019-08-02","close":14617.8877},{"date":"2019-08-05","close":12951.3545},{"date":"2019-08-06","close":12237.124},{"date":"2019-08-07","close":12522.8174},{"date":"2019-08-08","close":13284.6611},{"date":"2019-08-09","close":13713.1973},{"date":"2019-08-12","close":13903.6602},{"date":"2019-08-13","close":14046.5039},{"date":"2019-08-14","close":13998.8896},{"date":"2019-08-16","close":14189.3496},{"date":"2019-08-19","close":14379.8115},{"date":"2019-08-20","close":14617.8877},{"date":"2019-08-21","close":14808.3486},{"date":"2019-08-22","close":14332.1963},{"date":"2019-08-23","close":14141.7334},{"date":"2019-08-26","close":13284.6611},{"date":"2019-08-27","close":13665.582},{"date":"2019-08-28","close":13951.2744},{"date":"2019-08-29","close":13903.6602},{"date":"2019-08-30","close":14094.1201},{"date":"2019-09-02","close":14379.8115},{"date":"2019-09-03","close":14284.5811},{"date":"2019-09-04","close":14236.9658},{"date":"2019-09-05","close":14427.4268},{"date":"2019-09-06","close":14522.6562},{"date":"2019-09-09","close":14617.8877},{"date":"2019-09-10","close":14760.7344},{"date":"2019-09-11","close":14903.5801},{"date":"2019-09-16","close":15284.502},{"date":"2019-09-17","close":19855.5645},{"date":"2019-09-18","close":20046.0273},{"date":"2019-09-19","close":17665.2637},{"date":"2019-09-20","close":18141.416},{"date":"2019-09-23","close":17093.8809},{"date":"2019-09-24","close":17808.1113},{"date":"2019-09-25","close":18855.6465},{"date":"2019-09-26","close":18331.8809},{"date":"2019-09-27","close":17903.3418},{"date":"2019-09-30","close":16855.8066},{"date":"2019-10-01","close":16808.1914},{"date":"2019-10-02","close":17141.4961},{"date":"2019-10-04","close":16855.8066},{"date":"2019-10-07","close":15998.7295},{"date":"2019-10-08","close":16046.3467},{"date":"2019-10-10","close":15998.7295},{"date":"2019-10-11","close":16427.2676},{"date":"2019-10-14","close":16474.8867},{"date":"2019-10-15","close":16522.5},{"date":"2019-10-16","close":16665.3457},{"date":"2019-10-17","close":16427.2676},{"date":"2019-10-18","close":16474.8867},{"date":"2019-10-21","close":16141.5791},{"date":"2019-10-22","close":15713.0391},{"date":"2019-10-23","close":15665.4248},{"date":"2019-10-24","close":15570.1934},{"date":"2019-10-25","close":15427.3457},{"date":"2019-10-28","close":15760.6553},{"date":"2019-10-29","close":15713.0391},{"date":"2019-10-30","close":16093.9609},{"date":"2019-10-31","close":16379.6514},{"date":"2019-11-01","close":17046.2656},{"date":"2019-11-04","close":17474.8047},{"date":"2019-11-05","close":17427.1895},{"date":"2019-11-06","close":16808.1914},{"date":"2019-11-07","close":17570.0332},{"date":"2019-11-08","close":17046.2656},{"date":"2019-11-11","close":16665.3457},{"date":"2019-11-12","close":16522.5},{"date":"2019-11-13","close":17141.4961},{"date":"2019-11-14","close":16236.8047},{"date":"2019-11-15","close":15951.1152},{"date":"2019-11-18","close":16093.9609},{"date":"2019-11-19","close":15570.1934},{"date":"2019-11-20","close":15141.6553},{"date":"2019-11-21","close":14475.042},{"date":"2019-11-22","close":14522.6562},{"date":"2019-11-25","close":14903.5801},{"date":"2019-11-26","close":14998.8105},{"date":"2019-11-27","close":15046.4248},{"date":"2019-11-28","close":15094.042},{"date":"2019-11-29","close":14760.7344},{"date":"2019-12-02","close":14808.3486},{"date":"2019-12-03","close":14570.2734},{"date":"2019-12-04","close":14665.5039},{"date":"2019-12-05","close":14475.042},{"date":"2019-12-06","close":14855.9629},{"date":"2019-12-09","close":14808.3486},{"date":"2019-12-10","close":14998.8105},{"date":"2019-12-11","close":15236.8867},{"date":"2019-12-12","close":15474.9619},{"date":"2019-12-13","close":15474.9619},{"date":"2019-12-16","close":15474.9619},{"date":"2019-12-17","close":15332.1172},{"date":"2019-12-18","close":15189.2715},{"date":"2019-12-19","close":15141.6553},{"date":"2019-12-20","close":15141.6553},{"date":"2019-12-23","close":15141.6553},{"date":"2019-12-24","close":14855.9629},{"date":"2019-12-26","close":14617.8877},{"date":"2019-12-27","close":14938.6855},{"date":"2019-12-30","close":15225.9688},{"date":"2020-01-02","close":15417.4912},{"date":"2020-01-03","close":15704.7725},{"date":"2020-01-06","close":15417.4912},{"date":"2020-01-07","close":15465.3711},{"date":"2020-01-08","close":14459.8818},{"date":"2020-01-09","close":15034.4473},{"date":"2020-01-10","close":15273.8486},{"date":"2020-01-13","close":15465.3711},{"date":"2020-01-14","close":15321.7295},{"date":"2020-01-15","close":15609.0117},{"date":"2020-01-16","close":15609.0117},{"date":"2020-01-17","close":15656.8926},{"date":"2020-01-20","close":16087.8145},{"date":"2020-01-21","close":15561.1309},{"date":"2020-01-22","close":16039.9355},{"date":"2020-01-23","close":16279.3389},{"date":"2020-01-28","close":17763.6289},{"date":"2020-01-29","close":16422.9785},{"date":"2020-01-30","close":15800.5342},{"date":"2020-01-31","close":15034.4473},{"date":"2020-02-03","close":14938.6855},{"date":"2020-02-04","close":15082.3281},{"date":"2020-02-05","close":14938.6855},{"date":"2020-02-06","close":15225.9688},{"date":"2020-02-07","close":15321.7295},{"date":"2020-02-10","close":15417.4912},{"date":"2020-02-11","close":15273.8486},{"date":"2020-02-12","close":14986.5674},{"date":"2020-02-13","close":14986.5674},{"date":"2020-02-14","close":14890.8047},{"date":"2020-02-17","close":14938.6855},{"date":"2020-02-18","close":14603.5234},{"date":"2020-02-19","close":14747.166},{"date":"2020-02-20","close":14651.4053},{"date":"2020-02-21","close":14268.3604},{"date":"2020-02-24","close":13262.8721},{"date":"2020-02-25","close":13598.0342},{"date":"2020-02-26","close":13598.0342},{"date":"2020-02-27","close":14076.8389},{"date":"2020-02-28","close":13502.2744},{"date":"2020-03-02","close":13454.3945},{"date":"2020-03-03","close":13598.0342},{"date":"2020-03-04","close":13981.0791},{"date":"2020-03-05","close":14412.002},{"date":"2020-03-06","close":14220.4795},{"date":"2020-03-09","close":14220.4795},{"date":"2020-03-10","close":13167.1113},{"date":"2020-03-11","close":12544.666},{"date":"2020-03-12","close":12000.0},{"date":"2020-03-13","close":10390.0469},{"date":"2020-03-16","close":10054.8848},{"date":"2020-03-17","close":9959.124},{"date":"2020-03-18","close":9480.3203},{"date":"2020-03-19","close":8024.7554},{"date":"2020-03-20","close":8292.8857},{"date":"2020-03-23","close":7670.4409},{"date":"2020-03-24","close":8053.4844},{"date":"2020-03-25","close":8675.9297},{"date":"2020-03-26","close":9671.8418},{"date":"2020-03-27","close":9719.7217},{"date":"2020-03-30","close":10007.0049},{"date":"2020-03-31","close":10390.0469},{"date":"2020-04-01","close":10342.168},{"date":"2020-04-02","close":10581.5703},{"date":"2020-04-03","close":10820.9707},{"date":"2020-04-06","close":14028.959},{"date":"2020-04-07","close":13023.4717},{"date":"2020-04-08","close":12736.1875},{"date":"2020-04-09","close":13167.1113},{"date":"2020-04-10","close":12496.7852},{"date":"2020-04-13","close":12209.5039},{"date":"2020-04-14","close":12401.0244},{"date":"2020-04-16","close":12544.666},{"date":"2020-04-17","close":12688.3086},{"date":"2020-04-20","close":12879.8281},{"date":"2020-04-21","close":12496.7852},{"date":"2020-04-22","close":12736.1875},{"date":"2020-04-23","close":13358.6348},{"date":"2020-04-24","close":12879.8281},{"date":"2020-04-27","close":13119.2305},{"date":"2020-04-28","close":12975.5898},{"date":"2020-04-29","close":13023.4717},{"date":"2020-05-04","close":13023.4717},{"date":"2020-05-06","close":13741.6768},{"date":"2020-05-07","close":13502.2744},{"date":"2020-05-08","close":13550.1533},{"date":"2020-05-11","close":13406.5137},{"date":"2020-05-12","close":13262.8721},{"date":"2020-05-13","close":13502.2744},{"date":"2020-05-14","close":13502.2744},{"date":"2020-05-15","close":13550.1533},{"date":"2020-05-18","close":13789.5566},{"date":"2020-05-19","close":13741.6768},{"date":"2020-05-20","close":13789.5566},{"date":"2020-05-21","close":14268.3604},{"date":"2020-05-22","close":13741.6768},{"date":"2020-05-25","close":13789.5566},{"date":"2020-05-26","close":13885.3174},{"date":"2020-05-27","close":13837.4375},{"date":"2020-05-28","close":13789.5566},{"date":"2020-05-29","close":13693.7959},{"date":"2020-06-01","close":13741.6768},{"date":"2020-06-02","close":14076.8389},{"date":"2020-06-03","close":13885.3174},{"date":"2020-06-04","close":13885.3174},{"date":"2020-06-05","close":14507.7627},{"date":"2020-06-08","close":14364.1211},{"date":"2020-06-09","close":14220.4795},{"date":"2020-06-10","close":14890.8047},{"date":"2020-06-11","close":14603.5234},{"date":"2020-06-12","close":14172.6006},{"date":"2020-06-15","close":13310.7529},{"date":"2020-06-16","close":13693.7959},{"date":"2020-06-17","close":13789.5566},{"date":"2020-06-18","close":13933.1982},{"date":"2020-06-19","close":14890.8047},{"date":"2020-06-22","close":14268.3604},{"date":"2020-06-23","close":13933.1982},{"date":"2020-06-24","close":13885.3174},{"date":"2020-06-25","close":13789.5566},{"date":"2020-06-26","close":13885.3174},{"date":"2020-06-29","close":13502.2744},{"date":"2020-06-30","close":14412.002},{"date":"2020-07-01","close":14028.959},{"date":"2020-07-02","close":18194.5547},{"date":"2020-07-03","close":18003.0332},{"date":"2020-07-06","close":17907.2715},{"date":"2020-07-07","close":17284.8281},{"date":"2020-07-08","close":17189.0664},{"date":"2020-07-09","close":16758.1426},{"date":"2020-07-10","close":16853.9023},{"date":"2020-07-13","close":17045.4238},{"date":"2020-07-14","close":17332.7051},{"date":"2020-07-15","close":16662.3809},{"date":"2020-07-16","close":16806.0215},{"date":"2020-07-17","close":16566.623},{"date":"2020-07-20","close":16662.3809},{"date":"2020-07-21","close":16470.8594},{"date":"2020-07-22","close":16853.9023},{"date":"2020-07-23","close":16614.502},{"date":"2020-07-24","close":17428.4688},{"date":"2020-07-27","close":17189.0664},{"date":"2020-07-28","close":16901.7832},{"date":"2020-07-29","close":16758.1426},{"date":"2020-07-30","close":16518.7383},{"date":"2020-07-31","close":16614.502},{"date":"2020-08-03","close":17236.9453},{"date":"2020-08-04","close":17428.4688},{"date":"2020-08-05","close":18098.7949},{"date":"2020-08-06","close":17141.1855},{"date":"2020-08-07","close":17189.0664},{"date":"2020-08-10","close":17524.2285},{"date":"2020-08-11","close":17619.9883},{"date":"2020-08-12","close":17428.4688},{"date":"2020-08-13","close":17093.3047},{"date":"2020-08-14","close":17093.3047},{"date":"2020-08-18","close":16183.5771},{"date":"2020-08-19","close":16422.9785},{"date":"2020-08-20","close":15417.4912},{"date":"2020-08-21","close":15752.6543},{"date":"2020-08-24","close":15944.1748},{"date":"2020-08-25","close":16327.2158},{"date":"2020-08-26","close":17093.3047},{"date":"2020-08-27","close":16375.0986},{"date":"2020-08-28","close":16710.2617},{"date":"2020-08-31","close":16853.9023},{"date":"2020-09-01","close":16806.0215},{"date":"2020-09-02","close":16949.6641},{"date":"2020-09-03","close":16997.543},{"date":"2020-09-04","close":16614.502},{"date":"2020-09-07","close":16901.7832},{"date":"2020-09-08","close":16518.7383},{"date":"2020-09-09","close":16375.0986},{"date":"2020-09-10","close":16375.0986},{"date":"2020-09-11","close":16470.8594},{"date":"2020-09-14","close":16901.7832},{"date":"2020-09-15","close":16949.6641},{"date":"2020-09-16","close":16806.0215},{"date":"2020-09-17","close":16518.7383},{"date":"2020-09-18","close":16231.46},{"date":"2020-09-21","close":15752.6543},{"date":"2020-09-22","close":15225.9688},{"date":"2020-09-23","close":14986.5674},{"date":"2020-09-24","close":14268.3604},{"date":"2020-09-25","close":14603.5234},{"date":"2020-09-28","close":15178.0898},{"date":"2020-09-29","close":15417.4912},{"date":"2020-10-05","close":15465.3711},{"date":"2020-10-06","close":15704.7725},{"date":"2020-10-07","close":15656.8926},{"date":"2020-10-08","close":16039.9355},{"date":"2020-10-12","close":16614.502},{"date":"2020-10-13","close":15896.2959},{"date":"2020-10-14","close":15513.25},{"date":"2020-10-15","close":15656.8926},{"date":"2020-10-16","close":15273.8486},{"date":"2020-10-19","close":15034.4473},{"date":"2020-10-20","close":14938.6855},{"date":"2020-10-21","close":15273.8486},{"date":"2020-10-22","close":14842.9258},{"date":"2020-10-23","close":15321.7295},{"date":"2020-10-26","close":14986.5674},{"date":"2020-10-27","close":15082.3281},{"date":"2020-10-28","close":15130.208},{"date":"2020-10-29","close":14938.6855},{"date":"2020-10-30","close":14747.166},{"date":"2020-11-02","close":14795.0449},{"date":"2020-11-03","close":14890.8047},{"date":"2020-11-04","close":14890.8047},{"date":"2020-11-05","close":15273.8486},{"date":"2020-11-06","close":15273.8486},{"date":"2020-11-09","close":15369.6104},{"date":"2020-11-10","close":15417.4912},{"date":"2020-11-11","close":15417.4912},{"date":"2020-11-12","close":15752.6543},{"date":"2020-11-13","close":15513.25},{"date":"2020-11-16","close":15561.1309},{"date":"2020-11-17","close":15896.2959},{"date":"2020-11-18","close":15896.2959},{"date":"2020-11-19","close":15896.2959},{"date":"2020-11-20","close":16039.9355},{"date":"2020-11-23","close":15944.1748},{"date":"2020-11-24","close":15848.415},{"date":"2020-11-25","close":15513.25},{"date":"2020-11-26","close":15465.3711},{"date":"2020-11-27","close":15561.1309},{"date":"2020-11-30","close":15800.5342},{"date":"2020-12-01","close":15992.0547},{"date":"2020-12-02","close":16183.5771},{"date":"2020-12-03","close":16135.6982},{"date":"2020-12-04","close":15896.2959},{"date":"2020-12-07","close":16279.3389},{"date":"2020-12-08","close":16135.6982},{"date":"2020-12-09","close":16135.6982},{"date":"2020-12-10","close":16087.8145},{"date":"2020-12-11","close":16231.46},{"date":"2020-12-14","close":16087.8145},{"date":"2020-12-15","close":15800.5342},{"date":"2020-12-16","close":15848.415},{"date":"2020-12-17","close":15848.415},{"date":"2020-12-18","close":15800.5342},{"date":"2020-12-21","close":15465.3711},{"date":"2020-12-22","close":14986.5674},{"date":"2020-12-23","close":15082.3281},{"date":"2020-12-24","close":15082.3281},{"date":"2020-12-28","close":14795.0449},{"date":"2020-12-29","close":15502.7812},{"date":"2020-12-30","close":15599.0713},{"date":"2021-01-04","close":15791.6514},{"date":"2021-01-05","close":16128.6689},{"date":"2021-01-06","close":16080.5244},{"date":"2021-01-07","close":16273.1055},{"date":"2021-01-08","close":16176.8145},{"date":"2021-01-11","close":19835.8555},{"date":"2021-01-12","close":17476.7383},{"date":"2021-01-13","close":20895.0566},{"date":"2021-01-14","close":20991.3438},{"date":"2021-01-15","close":21520.9414},{"date":"2021-01-18","close":21713.5234},{"date":"2021-01-19","close":20798.7637},{"date":"2021-01-20","close":22243.123},{"date":"2021-01-21","close":22050.541},{"date":"2021-01-22","close":20606.1816},{"date":"2021-01-25","close":20124.7266},{"date":"2021-01-26","close":20606.1816},{"date":"2021-01-27","close":19835.8555},{"date":"2021-01-28","close":18776.6582},{"date":"2021-01-29","close":18584.0801},{"date":"2021-02-01","close":18969.2422},{"date":"2021-02-02","close":19017.3867},{"date":"2021-02-03","close":18728.5137},{"date":"2021-02-04","close":18632.2266},{"date":"2021-02-05","close":19258.1113},{"date":"2021-02-08","close":18439.6426},{"date":"2021-02-09","close":18247.0645},{"date":"2021-02-10","close":18824.8047},{"date":"2021-02-15","close":19306.2578},{"date":"2021-02-16","close":18776.6582},{"date":"2021-02-17","close":18872.9492},{"date":"2021-02-18","close":18632.2266},{"date":"2021-02-19","close":18680.3691},{"date":"2021-02-22","close":18487.7871},{"date":"2021-02-23","close":18102.625},{"date":"2021-02-24","close":17332.3008},{"date":"2021-02-25","close":18102.625},{"date":"2021-02-26","close":17573.0293},{"date":"2021-03-02","close":18006.334},{"date":"2021-03-03","close":18054.4805},{"date":"2021-03-04","close":17958.1914},{"date":"2021-03-05","close":17524.8828},{"date":"2021-03-08","close":16850.8496},{"date":"2021-03-09","close":16706.4121},{"date":"2021-03-10","close":16658.2676},{"date":"2021-03-11","close":16850.8496},{"date":"2021-03-12","close":17187.8652},{"date":"2021-03-15","close":17043.4277},{"date":"2021-03-16","close":17284.1562},{"date":"2021-03-17","close":17332.3008},{"date":"2021-03-18","close":17332.3008},{"date":"2021-03-19","close":17717.4629},{"date":"2021-03-22","close":17524.8828},{"date":"2021-03-23","close":17524.8828},{"date":"2021-03-24","close":17524.8828},{"date":"2021-03-25","close":17380.4473},{"date":"2021-03-26","close":17428.5918},{"date":"2021-03-29","close":17139.7207},{"date":"2021-03-30","close":17476.7383},{"date":"2021-03-31","close":18535.9336},{"date":"2021-04-01","close":19209.9668},{"date":"2021-04-02","close":19258.1113},{"date":"2021-04-05","close":19161.8223},{"date":"2021-04-06","close":18584.0801},{"date":"2021-04-07","close":18680.3691},{"date":"2021-04-08","close":19980.291},{"date":"2021-04-09","close":20172.873},{"date":"2021-04-12","close":20606.1816},{"date":"2021-04-13","close":19739.5645},{"date":"2021-04-14","close":19835.8555},{"date":"2021-04-15","close":19643.2715},{"date":"2021-04-16","close":19595.1309},{"date":"2021-04-19","close":19402.5488},{"date":"2021-04-20","close":19354.4023},{"date":"2021-04-21","close":19787.7109},{"date":"2021-04-22","close":19546.9844},{"date":"2021-04-23","close":19354.4023},{"date":"2021-04-26","close":19402.5488},{"date":"2021-04-27","close":18872.9492},{"date":"2021-04-28","close":19017.3867},{"date":"2021-04-29","close":18343.3516},{"date":"2021-04-30","close":18439.6426},{"date":"2021-05-03","close":18247.0645},{"date":"2021-05-04","close":18487.7871},{"date":"2021-05-06","close":18776.6582},{"date":"2021-05-07","close":19161.8223},{"date":"2021-05-10","close":19017.3867},{"date":"2021-05-11","close":18632.2266},{"date":"2021-05-12","close":18487.7871},{"date":"2021-05-13","close":18487.7871},{"date":"2021-05-14","close":18632.2266},{"date":"2021-05-17","close":19209.9668},{"date":"2021-05-18","close":19113.6777},{"date":"2021-05-20","close":19017.3867},{"date":"2021-05-21","close":18776.6582},{"date":"2021-05-24","close":18439.6426},{"date":"2021-05-25","close":18728.5137},{"date":"2021-05-26","close":18584.0801},{"date":"2021-05-27","close":18728.5137},{"date":"2021-05-28","close":18921.0957},{"date":"2021-05-31","close":19065.5312},{"date":"2021-06-01","close":19113.6777},{"date":"2021-06-02","close":19691.418},{"date":"2021-06-03","close":19595.1309},{"date":"2021-06-04","close":19643.2715},{"date":"2021-06-07","close":19402.5488},{"date":"2021-06-08","close":19306.2578},{"date":"2021-06-09","close":19209.9668},{"date":"2021-06-10","close":19739.5645},{"date":"2021-06-11","close":19354.4023},{"date":"2021-06-14","close":20028.4355},{"date":"2021-06-15","close":19787.7109},{"date":"2021-06-16","close":19643.2715},{"date":"2021-06-17","close":19691.418},{"date":"2021-06-18","close":19980.291},{"date":"2021-06-21","close":20172.873},{"date":"2021-06-22","close":20124.7266},{"date":"2021-06-23","close":19980.291},{"date":"2021-06-24","close":19835.8555},{"date":"2021-06-25","close":21135.7793},{"date":"2021-06-28","close":21424.6504},{"date":"2021-06-29","close":21232.0703},{"date":"2021-06-30","close":21665.3789},{"date":"2021-07-01","close":20317.3086},{"date":"2021-07-02","close":20317.3086},{"date":"2021-07-05","close":19595.1309},{"date":"2021-07-06","close":19643.2715},{"date":"2021-07-07","close":19835.8555},{"date":"2021-07-08","close":19402.5488},{"date":"2021-07-09","close":19450.6934},{"date":"2021-07-12","close":19835.8555},{"date":"2021-07-13","close":19643.2715},{"date":"2021-07-14","close":19546.9844},{"date":"2021-07-15","close":19787.7109},{"date":"2021-07-16","close":19546.9844},{"date":"2021-07-19","close":19306.2578},{"date":"2021-07-20","close":19209.9668},{"date":"2021-07-21","close":18535.9336},{"date":"2021-07-22","close":18391.4961},{"date":"2021-07-23","close":18584.0801},{"date":"2021-07-26","close":18198.918},{"date":"2021-07-27","close":18247.0645},{"date":"2021-07-28","close":18054.4805},{"date":"2021-07-29","close":18391.4961},{"date":"2021-07-30","close":18535.9336},{"date":"2021-08-02","close":18247.0645},{"date":"2021-08-03","close":18198.918},{"date":"2021-08-04","close":18487.7871},{"date":"2021-08-05","close":18535.9336},{"date":"2021-08-06","close":18439.6426},{"date":"2021-08-09","close":18584.0801},{"date":"2021-08-10","close":18295.207},{"date":"2021-08-11","close":17861.9004},{"date":"2021-08-12","close":17861.9004},{"date":"2021-08-13","close":17476.7383},{"date":"2021-08-17","close":16995.2832},{"date":"2021-08-18","close":17284.1562},{"date":"2021-08-19","close":16465.6875},{"date":"2021-08-20","close":15502.7812},{"date":"2021-08-23","close":16321.252},{"date":"2021-08-24","close":16995.2832},{"date":"2021-08-25","close":17043.4277},{"date":"2021-08-26","close":16850.8496},{"date":"2021-08-27","close":17187.8652},{"date":"2021-08-30","close":17332.3008},{"date":"2021-08-31","close":17091.5742},{"date":"2021-09-01","close":17139.7207},{"date":"2021-09-02","close":17091.5742},{"date":"2021-09-03","close":17669.3184},{"date":"2021-09-06","close":17813.7559},{"date":"2021-09-07","close":17669.3184},{"date":"2021-09-08","close":17332.3008},{"date":"2021-09-09","close":17187.8652},{"date":"2021-09-10","close":17524.8828},{"date":"2021-09-13","close":16995.2832},{"date":"2021-09-14","close":16898.9941},{"date":"2021-09-15","close":16754.5586},{"date":"2021-09-16","close":16561.9766},{"date":"2021-09-17","close":16898.9941},{"date":"2021-09-23","close":16610.1211},{"date":"2021-09-24","close":16321.252},{"date":"2021-09-27","close":16369.3965},{"date":"2021-09-28","close":15936.0898},{"date":"2021-09-29","close":16032.3779},{"date":"2021-09-30","close":16080.5244},{"date":"2021-10-01","close":15695.3623},{"date":"2021-10-05","close":14780.6016},{"date":"2021-10-06","close":14106.5684},{"date":"2021-10-07","close":14732.457},{"date":"2021-10-08","close":15021.3281},{"date":"2021-10-12","close":14636.166},{"date":"2021-10-13","close":14780.6016},{"date":"2021-10-14","close":15310.2002},{"date":"2021-10-15","close":15358.3447},{"date":"2021-10-18","close":15502.7812},{"date":"2021-10-19","close":15502.7812},{"date":"2021-10-20","close":15599.0703},{"date":"2021-10-21","close":15310.2002},{"date":"2021-10-22","close":15406.4902},{"date":"2021-10-25","close":15406.4902},{"date":"2021-10-26","close":15599.0703},{"date":"2021-10-27","close":15550.9258},{"date":"2021-10-28","close":15165.7637},{"date":"2021-10-29","close":14925.0381},{"date":"2021-11-01","close":14973.1826},{"date":"2021-11-02","close":15454.6357},{"date":"2021-11-03","close":15262.0557},{"date":"2021-11-04","close":15117.6182},{"date":"2021-11-05","close":15021.3281},{"date":"2021-11-08","close":14925.0381},{"date":"2021-11-09","close":14973.1826},{"date":"2021-11-10","close":14588.0215},{"date":"2021-11-11","close":14299.1484},{"date":"2021-11-12","close":14588.0215},{"date":"2021-11-15","close":14828.7471},{"date":"2021-11-16","close":14780.6016},{"date":"2021-11-17","close":14443.584},{"date":"2021-11-18","close":14251.0029},{"date":"2021-11-19","close":14539.876},{"date":"2021-11-22","close":14395.4395},{"date":"2021-11-23","close":14395.4395},{"date":"2021-11-24","close":14395.4395},{"date":"2021-11-25","close":14202.8584},{"date":"2021-11-26","close":13865.8408},{"date":"2021-11-29","close":13769.5508},{"date":"2021-11-30","close":12902.9346},{"date":"2021-12-01","close":13191.8076},{"date":"2021-12-02","close":13288.0977},{"date":"2021-12-03","close":13432.5342},{"date":"2021-12-06","close":13673.2598},{"date":"2021-12-07","close":14010.2764},{"date":"2021-12-08","close":14154.7129},{"date":"2021-12-09","close":13865.8408},{"date":"2021-12-10","close":14058.4219},{"date":"2021-12-13","close":14010.2764},{"date":"2021-12-14","close":13913.9873},{"date":"2021-12-15","close":14106.5684},{"date":"2021-12-16","close":14106.5684},{"date":"2021-12-17","close":13962.1318},{"date":"2021-12-20","close":13721.4062},{"date":"2021-12-21","close":13865.8408},{"date":"2021-12-22","close":13769.5508},{"date":"2021-12-23","close":13865.8408},{"date":"2021-12-24","close":13721.4062},{"date":"2021-12-27","close":13576.9697},{"date":"2021-12-28","close":13191.8076},{"date":"2021-12-29","close":13603.2949},{"date":"2021-12-30","close":13893.7568},{"date":"2022-01-03","close":14400.0},{"date":"2022-01-04","close":14232.6289},{"date":"2022-01-05","close":14716.7314},{"date":"2022-01-06","close":14716.7314},{"date":"2022-01-07","close":14329.4492},{"date":"2022-01-10","close":14232.6289},{"date":"2022-01-11","close":14232.6289},{"date":"2022-01-12","close":14135.8076},{"date":"2022-01-13","close":14232.6289},{"date":"2022-01-14","close":14377.8594},{"date":"2022-01-17","close":14184.2188},{"date":"2022-01-18","close":13990.5771},{"date":"2022-01-19","close":13409.6543},{"date":"2022-01-20","close":13603.2949},{"date":"2022-01-21","close":13554.8848},{"date":"2022-01-24","close":13167.6025},{"date":"2022-01-25","close":12828.7305},{"date":"2022-01-26","close":12828.7305},{"date":"2022-01-27","close":11812.1133},{"date":"2022-01-28","close":11957.3438},{"date":"2022-02-03","close":12635.0889},{"date":"2022-02-04","close":12973.9609},{"date":"2022-02-07","close":13070.7822},{"date":"2022-02-08","close":13070.7822},{"date":"2022-02-09","close":13070.7822},{"date":"2022-02-10","close":13264.4229},{"date":"2022-02-11","close":12925.5508},{"date":"2022-02-14","close":12199.3965},{"date":"2022-02-15","close":12102.5752},{"date":"2022-02-16","close":12538.2686},{"date":"2022-02-17","close":12586.6787},{"date":"2022-02-18","close":12828.7305},{"date":"2022-02-21","close":12586.6787},{"date":"2022-02-22","close":12586.6787},{"date":"2022-02-23","close":12586.6787},{"date":"2022-02-24","close":11957.3438},{"date":"2022-02-25","close":12247.8066},{"date":"2022-02-28","close":12247.8066},{"date":"2022-03-02","close":12393.0381},{"date":"2022-03-03","close":12635.0889},{"date":"2022-03-04","close":12586.6787},{"date":"2022-03-07","close":12538.2686},{"date":"2022-03-08","close":12296.2168},{"date":"2022-03-10","close":12296.2168},{"date":"2022-03-11","close":12296.2168},{"date":"2022-03-14","close":12102.5752},{"date":"2022-03-15","close":12102.5752},{"date":"2022-03-16","close":12344.627},{"date":"2022-03-17","close":12344.627},{"date":"2022-03-18","close":12683.499},{"date":"2022-03-21","close":12828.7305},{"date":"2022-03-22","close":13264.4229},{"date":"2022-03-23","close":13942.167},{"date":"2022-03-24","close":13700.1152},{"date":"2022-03-25","close":13893.7568},{"date":"2022-03-28","close":14281.0391},{"date":"2022-03-29","close":14281.0391},{"date":"2022-03-30","close":14232.6289},{"date":"2022-03-31","close":13942.167},{"date":"2022-04-01","close":14135.8076},{"date":"2022-04-04","close":14232.6289},{"date":"2022-04-05","close":14329.4492},{"date":"2022-04-06","close":14281.0391},{"date":"2022-04-07","close":14135.8076},{"date":"2022-04-08","close":14135.8076},{"date":"2022-04-11","close":14135.8076},{"date":"2022-04-12","close":13748.5254},{"date":"2022-04-13","close":13893.7568},{"date":"2022-04-14","close":13942.167},{"date":"2022-04-15","close":13990.5771},{"date":"2022-04-18","close":14184.2188},{"date":"2022-04-19","close":14668.3213},{"date":"2022-04-20","close":14668.3213},{"date":"2022-04-21","close":14474.6797},{"date":"2022-04-22","close":15007.1943},{"date":"2022-04-25","close":14813.5527},{"date":"2022-04-26","close":15104.0156},{"date":"2022-04-27","close":14716.7314},{"date":"2022-04-28","close":14523.0908},{"date":"2022-04-29","close":14619.9111},{"date":"2022-05-02","close":14861.9629},{"date":"2022-05-03","close":15104.0156},{"date":"2022-05-04","close":14958.7842},{"date":"2022-05-06","close":14716.7314},{"date":"2022-05-09","close":14600.0},{"date":"2022-05-10","close":13893.7568},{"date":"2022-05-11","close":13893.7568},{"date":"2022-05-12","close":13458.0645},{"date":"2022-05-13","close":13651.7051},{"date":"2022-05-16","close":13796.9355},{"date":"2022-05-17","close":14038.9873},{"date":"2022-05-18","close":14377.8594},{"date":"2022-05-19","close":14135.8076},{"date":"2022-05-20","close":14426.2695},{"date":"2022-05-23","close":14619.9111},{"date":"2022-05-24","close":14135.8076},{"date":"2022-05-25","close":14329.4492},{"date":"2022-05-26","close":14038.9873},{"date":"2022-05-27","close":14426.2695},{"date":"2022-05-30","close":14571.501},{"date":"2022-05-31","close":14619.9111},{"date":"2022-06-02","close":14619.9111},{"date":"2022-06-03","close":14668.3213},{"date":"2022-06-07","close":14523.0908},{"date":"2022-06-08","close":14523.0908},{"date":"2022-06-09","close":14087.3975},{"date":"2022-06-10","close":14329.4492},{"date":"2022-06-13","close":13506.4746},{"date":"2022-06-14","close":12877.1406},{"date":"2022-06-15","close":12489.8584},{"date":"2022-06-16","close":12635.0889},{"date":"2022-06-17","close":12683.499},{"date":"2022-06-20","close":11473.2412},{"date":"2022-06-21","close":11231.1904},{"date":"2022-06-22","close":10456.626},{"date":"2022-06-23","close":9778.8818},{"date":"2022-06-24","close":11085.959},{"date":"2022-06-27","close":11231.1904},{"date":"2022-06-28","close":11376.4209},{"date":"2022-06-29","close":11521.6523},{"date":"2022-06-30","close":11957.3438},{"date":"2022-07-01","close":11521.6523},{"date":"2022-07-04","close":11521.6523},{"date":"2022-07-05","close":11860.5234},{"date":"2022-07-06","close":11570.0625},{"date":"2022-07-07","close":11715.293},{"date":"2022-07-08","close":11908.9336},{"date":"2022-07-11","close":11908.9336},{"date":"2022-07-12","close":11715.293},{"date":"2022-07-13","close":11812.1133},{"date":"2022-07-14","close":11860.5234},{"date":"2022-07-15","close":11860.5234},{"date":"2022-07-18","close":12054.1641},{"date":"2022-07-19","close":12102.5752},{"date":"2022-07-20","close":12199.3965},{"date":"2022-07-21","close":12199.3965},{"date":"2022-07-22","close":12150.9854},{"date":"2022-07-25","close":12247.8066},{"date":"2022-07-26","close":12393.0381},{"date":"2022-07-27","close":12199.3965},{"date":"2022-07-28","close":12247.8066},{"date":"2022-07-29","close":12393.0381},{"date":"2022-08-01","close":12683.499},{"date":"2022-08-02","close":12489.8584},{"date":"2022-08-03","close":12586.6787},{"date":"2022-08-04","close":12586.6787},{"date":"2022-08-05","close":12635.0889},{"date":"2022-08-08","close":12489.8584},{"date":"2022-08-09","close":12586.6787},{"date":"2022-08-10","close":12683.499},{"date":"2022-08-11","close":12635.0889},{"date":"2022-08-12","close":12780.3203},{"date":"2022-08-16","close":12731.9102},{"date":"2022-08-17","close":12441.4482},{"date":"2022-08-18","close":12199.3965},{"date":"2022-08-19","close":12973.9609},{"date":"2022-08-22","close":12683.499},{"date":"2022-08-23","close":12489.8584},{"date":"2022-08-24","close":12489.8584},{"date":"2022-08-25","close":12489.8584},{"date":"2022-08-26","close":12441.4482},{"date":"2022-08-29","close":11957.3438},{"date":"2022-08-30","close":12005.7539},{"date":"2022-08-31","close":12102.5752},{"date":"2022-09-01","close":11908.9336},{"date":"2022-09-02","close":11908.9336},{"date":"2022-09-05","close":11715.293},{"date":"2022-09-06","close":12005.7539},{"date":"2022-09-07","close":12102.5752},{"date":"2022-09-08","close":11812.1133},{"date":"2022-09-13","close":11957.3438},{"date":"2022-09-14","close":11908.9336},{"date":"2022-09-15","close":11763.7021},{"date":"2022-09-16","close":11618.4727},{"date":"2022-09-19","close":11473.2412},{"date":"2022-09-20","close":11618.4727},{"date":"2022-09-21","close":11473.2412},{"date":"2022-09-22","close":11328.0107},{"date":"2022-09-23","close":11037.5488},{"date":"2022-09-26","close":10553.4453},{"date":"2022-09-27","close":10262.9844},{"date":"2022-09-28","close":9682.0605},{"date":"2022-09-29","close":9682.0605},{"date":"2022-09-30","close":9924.1123},{"date":"2022-10-04","close":10020.9336},{"date":"2022-10-05","close":10069.3438},{"date":"2022-10-06","close":10311.3955},{"date":"2022-10-07","close":10262.9844},{"date":"2022-10-11","close":9682.0605},{"date":"2022-10-12","close":9682.0605},{"date":"2022-10-13","close":9604.6035},{"date":"2022-10-14","close":9827.292},{"date":"2022-10-17","close":9778.8818},{"date":"2022-10-18","close":10069.3438},{"date":"2022-10-19","close":10020.9336},{"date":"2022-10-20","close":9924.1123},{"date":"2022-10-21","close":9643.333},{"date":"2022-10-24","close":9653.0137},{"date":"2022-10-25","close":9827.292},{"date":"2022-10-26","close":9827.292},{"date":"2022-10-27","close":9827.292},{"date":"2022-10-28","close":9875.7021},{"date":"2022-10-31","close":9924.1123},{"date":"2022-11-01","close":10262.9844},{"date":"2022-11-02","close":10311.3955},{"date":"2022-11-03","close":10262.9844},{"date":"2022-11-04","close":10117.7539},{"date":"2022-11-07","close":10311.3955},{"date":"2022-11-08","close":10359.8057},{"date":"2022-11-09","close":10408.2158},{"date":"2022-11-10","close":10456.626},{"date":"2022-11-11","close":10505.0361},{"date":"2022-11-14","close":10698.6768},{"date":"2022-11-15","close":10892.3174},{"date":"2022-11-16","close":10940.7285},{"date":"2022-11-17","close":10892.3174},{"date":"2022-11-18","close":10795.4971},{"date":"2022-11-21","close":10456.626},{"date":"2022-11-22","close":10359.8057},{"date":"2022-11-23","close":10311.3955},{"date":"2022-11-24","close":10505.0361},{"date":"2022-11-25","close":10553.4453},{"date":"2022-11-28","close":10359.8057},{"date":"2022-11-29","close":10601.8564},{"date":"2022-11-30","close":10601.8564},{"date":"2022-12-01","close":10650.2666},{"date":"2022-12-02","close":10553.4453},{"date":"2022-12-05","close":10892.3174},{"date":"2022-12-06","close":10505.0361},{"date":"2022-12-07","close":10505.0361},{"date":"2022-12-08","close":10311.3955},{"date":"2022-12-09","close":10359.8057},{"date":"2022-12-12","close":10311.3955},{"date":"2022-12-13","close":10553.4453},{"date":"2022-12-14","close":10747.0869},{"date":"2022-12-15","close":10650.2666},{"date":"2022-12-16","close":10553.4453},{"date":"2022-12-19","close":10650.2666},{"date":"2022-12-20","close":10262.9844},{"date":"2022-12-21","close":10262.9844},{"date":"2022-12-22","close":10408.2158},{"date":"2022-12-23","close":10214.5742},{"date":"2022-12-26","close":10069.3438},{"date":"2022-12-27","close":10020.9336},{"date":"2022-12-28","close":10289.1328},{"date":"2022-12-29","close":10045.3135},{"date":"2023-01-02","close":9684.4629},{"date":"2023-01-03","close":9674.7109},{"date":"2023-01-04","close":9801.4961},{"date":"2023-01-05","close":9850.2598},{"date":"2023-01-06","close":10094.0781},{"date":"2023-01-09","close":10045.3135},{"date":"2023-01-10","close":10142.8418},{"date":"2023-01-11","close":10240.3682},{"date":"2023-01-12","close":10240.3682},{"date":"2023-01-13","close":10240.3682},{"date":"2023-01-16","close":10532.9512},{"date":"2023-01-17","close":10484.1885},{"date":"2023-01-18","close":10484.1885},{"date":"2023-01-19","close":10386.6602},{"date":"2023-01-20","close":10484.1885},{"date":"2023-01-25","close":10513.4463},{"date":"2023-01-26","close":10581.7148},{"date":"2023-01-27","close":10581.7148},{"date":"2023-01-30","close":10571.9619},{"date":"2023-01-31","close":10503.6934},{"date":"2023-02-01","close":10435.4238},{"date":"2023-02-02","close":10610.9727},{"date":"2023-02-03","close":10503.6934},{"date":"2023-02-06","close":10474.4355},{"date":"2023-02-07","close":10474.4355},{"date":"2023-02-08","close":10503.6934},{"date":"2023-02-09","close":10581.7148},{"date":"2023-02-10","close":10376.9072},{"date":"2023-02-13","close":10445.1758},{"date":"2023-02-14","close":10484.1885},{"date":"2023-02-15","close":10386.6602},{"date":"2023-02-16","close":10435.4238},{"date":"2023-02-17","close":10347.6494},{"date":"2023-02-20","close":10328.1445},{"date":"2023-02-21","close":10289.1328},{"date":"2023-02-22","close":10142.8418},{"date":"2023-02-23","close":10133.0889},{"date":"2023-02-24","close":10045.3135},{"date":"2023-02-27","close":10308.6387},{"date":"2023-02-28","close":10298.8857},{"date":"2023-03-02","close":10191.6055},{"date":"2023-03-03","close":10172.1006},{"date":"2023-03-06","close":10211.1104},{"date":"2023-03-07","close":10250.1211},{"date":"2023-03-08","close":10220.8633},{"date":"2023-03-09","close":10308.6387},{"date":"2023-03-10","close":10074.5723},{"date":"2023-03-13","close":10045.3135},{"date":"2023-03-14","close":9752.7324},{"date":"2023-03-15","close":9781.9902},{"date":"2023-03-16","close":9762.4854},{"date":"2023-03-17","close":9742.9795},{"date":"2023-03-20","close":9801.4961},{"date":"2023-03-21","close":9762.4854},{"date":"2023-03-22","close":9821.002},{"date":"2023-03-23","close":9703.9697},{"date":"2023-03-24","close":9674.7109},{"date":"2023-03-27","close":9586.9355},{"date":"2023-03-28","close":9538.1729},{"date":"2023-03-29","close":9616.1943},{"date":"2023-03-30","close":9723.4746},{"date":"2023-03-31","close":9723.4746},{"date":"2023-04-03","close":9703.9697},{"date":"2023-04-04","close":9899.0234},{"date":"2023-04-05","close":9889.2695},{"date":"2023-04-06","close":9733.2266},{"date":"2023-04-07","close":9733.2266},{"date":"2023-04-10","close":9557.6777},{"date":"2023-04-11","close":9577.1826},{"date":"2023-04-12","close":9655.2051},{"date":"2023-04-13","close":9791.7432},{"date":"2023-04-14","close":9996.5508},{"date":"2023-04-17","close":9879.5166},{"date":"2023-04-18","close":9811.249},{"date":"2023-04-19","close":9791.7432},{"date":"2023-04-20","close":9723.4746},{"date":"2023-04-21","close":9694.2158},{"date":"2023-04-24","close":9616.1943},{"date":"2023-04-25","close":9616.1943},{"date":"2023-04-26","close":9606.4414},{"date":"2023-04-27","close":9508.915},{"date":"2023-04-28","close":9489.4082},{"date":"2023-05-02","close":9538.1729},{"date":"2023-05-03","close":9518.668},{"date":"2023-05-04","close":9606.4414},{"date":"2023-05-08","close":9606.4414},{"date":"2023-05-09","close":9557.6777},{"date":"2023-05-10","close":9596.6885},{"date":"2023-05-11","close":12473.7441},{"date":"2023-05-12","close":16209.041},{"date":"2023-05-15","close":16218.7949},{"date":"2023-05-16","close":14872.916},{"date":"2023-05-17","close":13751.3525},{"date":"2023-05-18","close":13761.1055},{"date":"2023-05-19","close":13556.2988},{"date":"2023-05-22","close":13127.1777},{"date":"2023-05-23","close":13058.9092},{"date":"2023-05-24","close":13185.6943},{"date":"2023-05-25","close":12795.585},{"date":"2023-05-26","close":12727.3154},{"date":"2023-05-30","close":12034.8721},{"date":"2023-05-31","close":11722.7842},{"date":"2023-06-01","close":12385.9697},{"date":"2023-06-02","close":11917.8389},{"date":"2023-06-05","close":11849.5703},{"date":"2023-06-07","close":11830.0645},{"date":"2023-06-08","close":11625.2578},{"date":"2023-06-09","close":11761.7949},{"date":"2023-06-12","close":11478.9658},{"date":"2023-06-13","close":11225.3945},{"date":"2023-06-14","close":11293.665},{"date":"2023-06-15","close":11196.1367},{"date":"2023-06-16","close":11508.2236},{"date":"2023-06-19","close":11254.6533},{"date":"2023-06-20","close":11274.1592},{"date":"2023-06-21","close":11264.4062},{"date":"2023-06-22","close":11069.3516},{"date":"2023-06-23","close":11098.6094},{"date":"2023-06-26","close":11098.6094},{"date":"2023-06-27","close":10962.0713},{"date":"2023-06-28","close":10747.5107},{"date":"2023-06-29","close":10376.9072},{"date":"2023-06-30","close":10601.2197},{"date":"2023-07-03","close":10815.7803},{"date":"2023-07-04","close":10591.4668},{"date":"2023-07-05","close":10464.6816},{"date":"2023-07-06","close":10103.8311},{"date":"2023-07-07","close":10016.0566},{"date":"2023-07-10","close":10064.8193},{"date":"2023-07-11","close":10006.3037},{"date":"2023-07-12","close":9947.7871},{"date":"2023-07-13","close":10094.0781},{"date":"2023-07-14","close":9908.7764},{"date":"2023-07-17","close":10181.8535},{"date":"2023-07-18","close":10240.3682},{"date":"2023-07-19","close":10435.4238},{"date":"2023-07-20","close":10454.9287},{"date":"2023-07-21","close":10133.0889},{"date":"2023-07-24","close":9811.249},{"date":"2023-07-25","close":9684.4629},{"date":"2023-07-26","close":9577.1826},{"date":"2023-07-27","close":9840.5068},{"date":"2023-07-28","close":9918.5293},{"date":"2023-07-31","close":10103.8311},{"date":"2023-08-01","close":10269.627},{"date":"2023-08-02","close":10025.8096},{"date":"2023-08-03","close":9986.7979},{"date":"2023-08-04","close":10025.8096},{"date":"2023-08-07","close":10006.3037},{"date":"2023-08-08","close":9830.7539},{"date":"2023-08-09","close":9908.7764},{"date":"2023-08-10","close":9879.5166},{"date":"2023-08-11","close":9889.2695},{"date":"2023-08-14","close":9811.249},{"date":"2023-08-16","close":9723.4746},{"date":"2023-08-17","close":9723.4746},{"date":"2023-08-18","close":9655.2051},{"date":"2023-08-21","close":9733.2266},{"date":"2023-08-22","close":9752.7324},{"date":"2023-08-23","close":9811.249},{"date":"2023-08-24","close":9821.002},{"date":"2023-08-25","close":9850.2598},{"date":"2023-08-28","close":9928.2822},{"date":"2023-08-29","close":10006.3037},{"date":"2023-08-30","close":9967.293},{"date":"2023-08-31","close":9918.5293},{"date":"2023-09-01","close":9899.0234},{"date":"2023-09-04","close":9840.5068},{"date":"2023-09-05","close":9850.2598},{"date":"2023-09-06","close":9860.0127},{"date":"2023-09-07","close":9850.2598},{"date":"2023-09-08","close":9938.0342},{"date":"2023-09-11","close":9928.2822},{"date":"2023-09-12","close":9821.002},{"date":"2023-09-13","close":9889.2695},{"date":"2023-09-14","close":9908.7764},{"date":"2023-09-15","close":9918.5293},{"date":"2023-09-18","close":9996.5508},{"date":"2023-09-19","close":9918.5293},{"date":"2023-09-20","close":9918.5293},{"date":"2023-09-21","close":9850.2598},{"date":"2023-09-22","close":9821.002},{"date":"2023-09-25","close":9821.002},{"date":"2023-09-26","close":10006.3037},{"date":"2023-09-27","close":10181.8535},{"date":"2023-10-04","close":9821.002},{"date":"2023-10-05","close":9850.2598},{"date":"2023-10-06","close":10045.3135},{"date":"2023-10-10","close":9733.2266},{"date":"2023-10-11","close":9850.2598},{"date":"2023-10-12","close":9918.5293},{"date":"2023-10-13","close":9889.2695},{"date":"2023-10-16","close":9781.9902},{"date":"2023-10-17","close":9918.5293},{"date":"2023-10-18","close":9821.002},{"date":"2023-10-19","close":9762.4854},{"date":"2023-10-20","close":10903.5547},{"date":"2023-10-23","close":14170.7207},{"date":"2023-10-24","close":16628.4082},{"date":"2023-10-25","close":13790.3633},{"date":"2023-10-26","close":11371.6855},{"date":"2023-10-27","close":11410.6963},{"date":"2023-10-30","close":10445.1758},{"date":"2023-10-31","close":9996.5508},{"date":"2023-11-01","close":9967.293},{"date":"2023-11-02","close":10172.1006},{"date":"2023-11-03","close":10737.7588},{"date":"2023-11-06","close":10318.3916},{"date":"2023-11-07","close":10464.6816},{"date":"2023-11-08","close":10884.0498},{"date":"2023-11-09","close":10396.4121},{"date":"2023-11-10","close":10893.8027},{"date":"2023-11-13","close":10767.0166},{"date":"2023-11-14","close":11118.1152},{"date":"2023-11-15","close":10932.8135},{"date":"2023-11-16","close":10952.3184},{"date":"2023-11-17","close":10640.2314},{"date":"2023-11-20","close":10581.7148},{"date":"2023-11-21","close":10503.6934},{"date":"2023-11-22","close":10445.1758},{"date":"2023-11-23","close":10357.4014},{"date":"2023-11-24","close":10123.3369},{"date":"2023-11-27","close":10181.8535},{"date":"2023-11-28","close":10767.0166},{"date":"2023-11-29","close":10415.918},{"date":"2023-11-30","close":10347.6494},{"date":"2023-12-01","close":10971.8242},{"date":"2023-12-04","close":11020.5869},{"date":"2023-12-05","close":11293.665},{"date":"2023-12-06","close":11098.6094},{"date":"2023-12-07","close":11020.5869},{"date":"2023-12-08","close":11508.2236},{"date":"2023-12-11","close":11176.6309},{"date":"2023-12-12","close":11059.5986},{"date":"2023-12-13","close":10776.7695},{"date":"2023-12-14","close":10806.0273},{"date":"2023-12-15","close":10767.0166},{"date":"2023-12-18","close":10854.791},{"date":"2023-12-19","close":10864.5439},{"date":"2023-12-20","close":10835.2861},{"date":"2023-12-21","close":10806.0273},{"date":"2023-12-22","close":11283.9121},{"date":"2023-12-26","close":10806.0273},{"date":"2023-12-27","close":10702.9258},{"date":"2023-12-28","close":10752.0225},{"date":"2024-01-02","close":10693.1064},{"date":"2024-01-03","close":10457.4463},{"date":"2024-01-04","close":10349.4355},{"date":"2024-01-05","close":10388.7119},{"date":"2024-01-08","close":10467.2646},{"date":"2024-01-09","close":10673.4678},{"date":"2024-01-10","close":10555.6387},{"date":"2024-01-11","close":10683.2871},{"date":"2024-01-12","close":10575.2764},{"date":"2024-01-15","close":10427.9883},{"date":"2024-01-16","close":10388.7119},{"date":"2024-01-17","close":10369.0732},{"date":"2024-01-18","close":10653.8301},{"date":"2024-01-19","close":11576.835},{"date":"2024-01-22","close":10752.0225},{"date":"2024-01-23","close":10653.8301},{"date":"2024-01-24","close":10535.999},{"date":"2024-01-25","close":10418.1689},{"date":"2024-01-26","close":10516.3604},{"date":"2024-01-29","close":10506.542},{"date":"2024-01-30","close":10486.9033},{"date":"2024-01-31","close":10427.9883},{"date":"2024-02-01","close":10408.3496},{"date":"2024-02-02","close":10477.084},{"date":"2024-02-05","close":10506.542},{"date":"2024-02-06","close":10467.2646},{"date":"2024-02-07","close":10506.542},{"date":"2024-02-08","close":10535.999},{"date":"2024-02-13","close":10555.6387},{"date":"2024-02-14","close":10575.2764},{"date":"2024-02-15","close":10516.3604},{"date":"2024-02-16","close":10545.8193},{"date":"2024-02-19","close":10486.9033},{"date":"2024-02-20","close":10408.3496},{"date":"2024-02-21","close":10319.9766},{"date":"2024-02-22","close":10241.4238},{"date":"2024-02-23","close":10270.8809},{"date":"2024-02-26","close":10211.9658},{"date":"2024-02-27","close":10113.7734},{"date":"2024-02-28","close":10143.2314},{"date":"2024-02-29","close":10133.4121},{"date":"2024-03-04","close":10172.6895},{"date":"2024-03-05","close":10221.7852},{"date":"2024-03-06","close":10172.6895},{"date":"2024-03-07","close":10045.04},{"date":"2024-03-08","close":10113.7734},{"date":"2024-03-11","close":10211.9658},{"date":"2024-03-12","close":10133.4121},{"date":"2024-03-13","close":10045.04},{"date":"2024-03-14","close":10103.9541},{"date":"2024-03-15","close":10113.7734},{"date":"2024-03-18","close":10192.3281},{"date":"2024-03-19","close":10162.8701},{"date":"2024-03-20","close":10300.3389},{"date":"2024-03-21","close":10329.7959},{"date":"2024-03-22","close":10369.0732},{"date":"2024-03-25","close":10398.5312},{"date":"2024-03-26","close":10369.0732},{"date":"2024-03-27","close":10369.0732},{"date":"2024-03-28","close":10349.4355},{"date":"2024-03-29","close":10339.6152},{"date":"2024-04-01","close":10418.1689},{"date":"2024-04-02","close":10408.3496},{"date":"2024-04-03","close":10398.5312},{"date":"2024-04-04","close":10359.2539},{"date":"2024-04-05","close":10359.2539},{"date":"2024-04-08","close":10310.1572},{"date":"2024-04-09","close":10359.2539},{"date":"2024-04-11","close":10418.1689},{"date":"2024-04-12","close":10310.1572},{"date":"2024-04-15","close":10103.9541},{"date":"2024-04-16","close":9976.3057},{"date":"2024-04-17","close":10153.0508},{"date":"2024-04-18","close":10221.7852},{"date":"2024-04-19","close":10231.6045},{"date":"2024-04-22","close":10261.0615},{"date":"2024-04-23","close":10398.5312},{"date":"2024-04-24","close":10447.627},{"date":"2024-04-25","close":10349.4355},{"date":"2024-04-26","close":10378.8926},{"date":"2024-04-29","close":10378.8926},{"date":"2024-04-30","close":10457.4463},{"date":"2024-05-02","close":10535.999},{"date":"2024-05-03","close":10555.6387},{"date":"2024-05-07","close":10565.457},{"date":"2024-05-08","close":10722.5635},{"date":"2024-05-09","close":10732.3838},{"date":"2024-05-10","close":10653.8301},{"date":"2024-05-13","close":10545.8193},{"date":"2024-05-14","close":10644.0107},{"date":"2024-05-16","close":10565.457},{"date":"2024-05-17","close":10516.3604},{"date":"2024-05-20","close":10457.4463},{"date":"2024-05-21","close":11213.5244},{"date":"2024-05-22","close":10968.0449},{"date":"2024-05-23","close":11115.332},{"date":"2024-05-24","close":10869.8516},{"date":"2024-05-27","close":10742.2031},{"date":"2024-05-28","close":10663.6484},{"date":"2024-05-29","close":10359.2539},{"date":"2024-05-30","close":10261.0615},{"date":"2024-05-31","close":10359.2539},{"date":"2024-06-03","close":10378.8926},{"date":"2024-06-04","close":10565.457},{"date":"2024-06-05","close":10486.9033},{"date":"2024-06-07","close":10614.5527},{"date":"2024-06-10","close":10516.3604},{"date":"2024-06-11","close":10467.2646},{"date":"2024-06-12","close":10555.6387},{"date":"2024-06-13","close":10526.1797},{"date":"2024-06-14","close":10418.1689},{"date":"2024-06-17","close":10860.0332},{"date":"2024-06-18","close":10761.8418},{"date":"2024-06-19","close":10447.627},{"date":"2024-06-20","close":10437.8076},{"date":"2024-06-21","close":10437.8076},{"date":"2024-06-24","close":10329.7959},{"date":"2024-06-25","close":10339.6152},{"date":"2024-06-26","close":10300.3389},{"date":"2024-06-27","close":10182.5088},{"date":"2024-06-28","close":10172.6895},{"date":"2024-07-01","close":10211.9658},{"date":"2024-07-02","close":10133.4121},{"date":"2024-07-03","close":10270.8809},{"date":"2024-07-04","close":10192.3281},{"date":"2024-07-05","close":10143.2314},{"date":"2024-07-08","close":10388.7119},{"date":"2024-07-09","close":10339.6152},{"date":"2024-07-10","close":10310.1572},{"date":"2024-07-11","close":10251.2432},{"date":"2024-07-12","close":10241.4238},{"date":"2024-07-15","close":10192.3281},{"date":"2024-07-16","close":10300.3389},{"date":"2024-07-17","close":10221.7852},{"date":"2024-07-18","close":10113.7734},{"date":"2024-07-19","close":10133.4121},{"date":"2024-07-22","close":10045.04},{"date":"2024-07-23","close":10064.6777},{"date":"2024-07-24","close":10103.9541},{"date":"2024-07-25","close":9937.0283},{"date":"2024-07-26","close":9986.125},{"date":"2024-07-29","close":10045.04},{"date":"2024-07-30","close":10054.8584},{"date":"2024-07-31","close":9937.0283},{"date":"2024-08-01","close":9986.125},{"date":"2024-08-02","close":9848.6553},{"date":"2024-08-05","close":8415.0527},{"date":"2024-08-06","close":8925.6504},{"date":"2024-08-07","close":9102.3965},{"date":"2024-08-08","close":9131.8535},{"date":"2024-08-09","close":9475.5264},{"date":"2024-08-12","close":9799.5596},{"date":"2024-08-13","close":9956.666},{"date":"2024-08-14","close":9937.0283},{"date":"2024-08-16","close":9829.0176},{"date":"2024-08-19","close":9917.3896},{"date":"2024-08-20","close":9966.4863},{"date":"2024-08-21","close":10025.4014},{"date":"2024-08-22","close":9897.751},{"date":"2024-08-23","close":9819.1982},{"date":"2024-08-26","close":9819.1982},{"date":"2024-08-27","close":9819.1982},{"date":"2024-08-28","close":9730.8252},{"date":"2024-08-29","close":9691.5479},{"date":"2024-08-30","close":9779.9219},{"date":"2024-09-02","close":9927.209},{"date":"2024-09-03","close":9819.1982},{"date":"2024-09-04","close":9612.9951},{"date":"2024-09-05","close":9544.2598},{"date":"2024-09-06","close":9446.0684},{"date":"2024-09-09","close":9446.0684},{"date":"2024-09-10","close":9475.5264},{"date":"2024-09-11","close":9465.707},{"date":"2024-09-12","close":9573.7188},{"date":"2024-09-13","close":9642.4521},{"date":"2024-09-19","close":9789.7412},{"date":"2024-09-20","close":9848.6553},{"date":"2024-09-23","close":9789.7412},{"date":"2024-09-24","close":9809.3789},{"date":"2024-09-25","close":9887.9326},{"date":"2024-09-26","close":9887.9326},{"date":"2024-09-27","close":9878.1133},{"date":"2024-09-30","close":9809.3789},{"date":"2024-10-02","close":9721.0059},{"date":"2024-10-04","close":9956.666},{"date":"2024-10-07","close":9819.1982},{"date":"2024-10-08","close":9809.3789},{"date":"2024-10-10","close":9848.6553},{"date":"2024-10-11","close":9917.3896},{"date":"2024-10-14","close":9917.3896},{"date":"2024-10-15","close":9907.5703},{"date":"2024-10-16","close":9946.8467},{"date":"2024-10-17","close":9917.3896},{"date":"2024-10-18","close":10133.4121},{"date":"2024-10-21","close":10133.4121},{"date":"2024-10-22","close":10005.7627},{"date":"2024-10-23","close":9986.125},{"date":"2024-10-24","close":9868.2939},{"date":"2024-10-25","close":9887.9326},{"date":"2024-10-28","close":9907.5703},{"date":"2024-10-29","close":9897.751},{"date":"2024-10-30","close":10153.0508},{"date":"2024-10-31","close":9956.666},{"date":"2024-11-01","close":9995.9443},{"date":"2024-11-04","close":9995.9443},{"date":"2024-11-05","close":10015.582},{"date":"2024-11-06","close":9887.9326},{"date":"2024-11-07","close":9887.9326},{"date":"2024-11-08","close":9858.4746},{"date":"2024-11-11","close":9612.9951},{"date":"2024-11-12","close":9190.7695},{"date":"2024-11-13","close":8974.7471},{"date":"2024-11-14","close":8964.9277},{"date":"2024-11-15","close":9151.4922},{"date":"2024-11-18","close":9161.3115},{"date":"2024-11-19","close":9279.1426},{"date":"2024-11-20","close":9279.1426},{"date":"2024-11-21","close":9180.9492},{"date":"2024-11-22","close":9092.5771},{"date":"2024-11-25","close":9279.1426},{"date":"2024-11-26","close":9485.3457},{"date":"2024-11-27","close":9475.5264},{"date":"2024-11-28","close":9446.0684},{"date":"2024-11-29","close":9465.707},{"date":"2024-12-02","close":9387.1533},{"date":"2024-12-03","close":9298.7803},{"date":"2024-12-04","close":9396.9727},{"date":"2024-12-05","close":9200.5889},{"date":"2024-12-06","close":9053.3008},{"date":"2024-12-09","close":8483.7871},{"date":"2024-12-10","close":9033.6621},{"date":"2024-12-11","close":9563.8984},{"date":"2024-12-12","close":9347.876},{"date":"2024-12-13","close":9436.249},{"date":"2024-12-16","close":9347.876},{"date":"2024-12-17","close":9259.5039},{"date":"2024-12-18","close":9249.6846},{"date":"2024-12-19","close":9239.8652},{"date":"2024-12-20","close":8984.5654},{"date":"2024-12-23","close":9004.2051},{"date":"2024-12-24","close":8964.9277},{"date":"2024-12-26","close":9082.7578},{"date":"2024-12-27","close":8959.0146},{"date":"2024-12-30","close":8998.6123},{"date":"2025-01-02","close":9453.9873},{"date":"2025-01-03","close":9354.9932},{"date":"2025-01-06","close":9434.1885},{"date":"2025-01-07","close":9622.2783},{"date":"2025-01-08","close":9622.2783},{"date":"2025-01-09","close":9493.5859},{"date":"2025-01-10","close":9503.4854},{"date":"2025-01-13","close":9503.4854},{"date":"2025-01-14","close":9354.9932},{"date":"2025-01-15","close":9275.7979},{"date":"2025-01-16","close":9255.998},{"date":"2025-01-17","close":9166.9033},{"date":"2025-01-20","close":9147.1045},{"date":"2025-01-21","close":9335.1943},{"date":"2025-01-22","close":9176.8027},{"date":"2025-01-23","close":9058.0088},{"date":"2025-01-24","close":9107.5068},{"date":"2025-01-31","close":9117.4062},{"date":"2025-02-03","close":8860.0195},{"date":"2025-02-04","close":9097.6074},{"date":"2025-02-05","close":9048.1094},{"date":"2025-02-06","close":9067.9092},{"date":"2025-02-07","close":9107.5068},{"date":"2025-02-10","close":9077.8086},{"date":"2025-02-11","close":9058.0088},{"date":"2025-02-12","close":8959.0146},{"date":"2025-02-13","close":9008.5117},{"date":"2025-02-14","close":8988.7129},{"date":"2025-02-17","close":8978.8135},{"date":"2025-02-18","close":8909.5176},{"date":"2025-02-19","close":8899.6182},{"date":"2025-02-20","close":8869.9199},{"date":"2025-02-21","close":8889.7188},{"date":"2025-02-24","close":8909.5176},{"date":"2025-02-25","close":8899.6182},{"date":"2025-02-26","close":8869.9199},{"date":"2025-02-27","close":8850.1201},{"date":"2025-02-28","close":8830.3213},{"date":"2025-03-04","close":8751.126},{"date":"2025-03-05","close":8810.5225},{"date":"2025-03-06","close":8800.623},{"date":"2025-03-07","close":8731.3271},{"date":"2025-03-10","close":8830.3213},{"date":"2025-03-11","close":8761.0254},{"date":"2025-03-12","close":8770.9248},{"date":"2025-03-13","close":8711.5283},{"date":"2025-03-14","close":9137.2051},{"date":"2025-03-17","close":9255.998},{"date":"2025-03-18","close":9038.21},{"date":"2025-03-19","close":9058.0088},{"date":"2025-03-20","close":9018.4111},{"date":"2025-03-21","close":8949.1152},{"date":"2025-03-24","close":8642.2314},{"date":"2025-03-25","close":8553.1367},{"date":"2025-03-26","close":8563.0361},{"date":"2025-03-27","close":8622.4326},{"date":"2025-03-28","close":8592.7344},{"date":"2025-03-31","close":8216.5547},{"date":"2025-04-01","close":8404.6445},{"date":"2025-04-02","close":8523.4385},{"date":"2025-04-03","close":8374.9463},{"date":"2025-04-04","close":8285.8516},{"date":"2025-04-07","close":7860.1743},{"date":"2025-04-08","close":7998.7666},{"date":"2025-04-09","close":7889.8726},{"date":"2025-04-10","close":8226.4541},{"date":"2025-04-11","close":8572.9355},{"date":"2025-04-14","close":8454.1416},{"date":"2025-04-15","close":8493.7402},{"date":"2025-04-16","close":8365.0469},{"date":"2025-04-17","close":8394.7451},{"date":"2025-04-18","close":8384.8457},{"date":"2025-04-21","close":8384.8457},{"date":"2025-04-22","close":8444.2422},{"date":"2025-04-23","close":8533.3379},{"date":"2025-04-24","close":8464.041},{"date":"2025-04-25","close":8513.5391},{"date":"2025-04-28","close":8384.8457},{"date":"2025-04-29","close":8374.9463},{"date":"2025-04-30","close":8374.9463},{"date":"2025-05-02","close":8315.5498},{"date":"2025-05-07","close":8147.2588},{"date":"2025-05-08","close":8097.7612},{"date":"2025-05-09","close":8008.666},{"date":"2025-05-12","close":8077.9624},{"date":"2025-05-13","close":8374.9463},{"date":"2025-05-14","close":8355.1475},{"date":"2025-05-15","close":8404.6445},{"date":"2025-05-16","close":8206.6553},{"date":"2025-05-19","close":8513.5391},{"date":"2025-05-20","close":8365.0469},{"date":"2025-05-21","close":8454.1416},{"date":"2025-05-22","close":8285.8516},{"date":"2025-05-23","close":8285.8516},{"date":"2025-05-26","close":8315.5498},{"date":"2025-05-27","close":8256.1523},{"date":"2025-05-28","close":8266.0518},{"date":"2025-05-29","close":8256.1523},{"date":"2025-05-30","close":8295.751},{"date":"2025-06-02","close":8216.5547},{"date":"2025-06-04","close":8345.248},{"date":"2025-06-05","close":8355.1475},{"date":"2025-06-09","close":8335.3486},{"date":"2025-06-10","close":8285.8516},{"date":"2025-06-11","close":8295.751},{"date":"2025-06-12","close":8325.4492},{"date":"2025-06-13","close":8226.4541},{"date":"2025-06-16","close":8236.3535},{"date":"2025-06-17","close":8167.0576},{"date":"2025-06-18","close":8176.957},{"date":"2025-06-19","close":8147.2588},{"date":"2025-06-20","close":8137.3589},{"date":"2025-06-23","close":8077.9624},{"date":"2025-06-24","close":8127.4595},{"date":"2025-06-25","close":8127.4595},{"date":"2025-06-26","close":8018.5654},{"date":"2025-06-27","close":8077.9624},{"date":"2025-06-30","close":8117.5601},{"date":"2025-07-01","close":8068.063},{"date":"2025-07-02","close":8068.063},{"date":"2025-07-03","close":8266.0518},{"date":"2025-07-04","close":8147.2588},{"date":"2025-07-07","close":8097.7612},{"date":"2025-07-08","close":8107.6606},{"date":"2025-07-09","close":8117.5601},{"date":"2025-07-10","close":8097.7612},{"date":"2025-07-11","close":8117.5601},{"date":"2025-07-14","close":8117.5601},{"date":"2025-07-15","close":8157.1582},{"date":"2025-07-16","close":8117.5601},{"date":"2025-07-17","close":8157.1582},{"date":"2025-07-18","close":8236.3535},{"date":"2025-07-21","close":8226.4541},{"date":"2025-07-22","close":8167.0576},{"date":"2025-07-23","close":8167.0576},{"date":"2025-07-24","close":8097.7612},{"date":"2025-07-25","close":8127.4595},{"date":"2025-07-28","close":8117.5601},{"date":"2025-07-29","close":8068.063},{"date":"2025-07-30","close":8097.7612},{"date":"2025-07-31","close":8107.6606},{"date":"2025-08-01","close":8048.2642},{"date":"2025-08-04","close":8048.2642},{"date":"2025-08-05","close":7988.8672},{"date":"2025-08-06","close":8018.5654},{"date":"2025-08-07","close":7988.8672},{"date":"2025-08-08","close":7969.0684},{"date":"2025-08-11","close":7969.0684},{"date":"2025-08-12","close":8018.5654},{"date":"2025-08-13","close":7988.8672},{"date":"2025-08-14","close":8048.2642},{"date":"2025-08-18","close":7969.0684},{"date":"2025-08-19","close":7949.2695},{"date":"2025-08-20","close":7899.772},{"date":"2025-08-21","close":7800.7773},{"date":"2025-08-22","close":7840.375},{"date":"2025-08-25","close":7691.8833},{"date":"2025-08-26","close":7741.3804},{"date":"2025-08-27","close":7780.9785},{"date":"2025-08-28","close":7771.0791},{"date":"2025-08-29","close":7751.2803},{"date":"2025-09-01","close":7662.1851},{"date":"2025-09-02","close":7622.5869},{"date":"2025-09-03","close":7672.0845},{"date":"2025-09-04","close":7761.1797},{"date":"2025-09-05","close":7701.7827},{"date":"2025-09-08","close":7622.5869},{"date":"2025-09-09","close":7622.5869},{"date":"2025-09-10","close":7642.3857},{"date":"2025-09-11","close":7711.6821},{"date":"2025-09-12","close":7731.481},{"date":"2025-09-15","close":8186.8564},{"date":"2025-09-16","close":8038.3643},{"date":"2025-09-17","close":8087.8618},{"date":"2025-09-18","close":8028.4648},{"date":"2025-09-19","close":7970.0},{"date":"2025-09-22","close":7771.0791},{"date":"2025-09-23","close":7830.4756},{"date":"2025-09-24","close":7622.5869},{"date":"2025-09-25","close":7622.5869},{"date":"2025-09-26","close":7563.1904},{"date":"2025-09-29","close":7573.0898},{"date":"2025-09-30","close":7573.0898},{"date":"2025-10-01","close":7513.6929},{"date":"2025-10-02","close":7582.9893},{"date":"2025-10-10","close":7464.1958},{"date":"2025-10-13","close":7325.603},{"date":"2025-10-14","close":7335.5024},{"date":"2025-10-15","close":7474.0952},{"date":"2025-10-16","close":7375.1006},{"date":"2025-10-17","close":7365.2012},{"date":"2025-10-20","close":7493.894},{"date":"2025-10-21","close":7444.3965},{"date":"2025-10-22","close":7355.3013},{"date":"2025-10-23","close":7375.1006},{"date":"2025-10-24","close":7365.2012},{"date":"2025-10-27","close":7305.8042},{"date":"2025-10-28","close":7266.2065},{"date":"2025-10-29","close":7305.8042},{"date":"2025-10-30","close":7286.0054},{"date":"2025-10-31","close":7177.1113},{"date":"2025-11-03","close":7097.9155},{"date":"2025-11-04","close":7107.8149},{"date":"2025-11-05","close":6998.9209},{"date":"2025-11-06","close":7028.6191},{"date":"2025-11-07","close":6890.0269},{"date":"2025-11-10","close":6929.6245},{"date":"2025-11-11","close":6989.0215},{"date":"2025-11-12","close":6989.0215},{"date":"2025-11-13","close":7177.1113},{"date":"2025-11-14","close":7167.2119},{"date":"2025-11-17","close":7355.3013},{"date":"2025-11-18","close":7295.9048},{"date":"2025-11-19","close":7295.9048},{"date":"2025-11-20","close":7325.603},{"date":"2025-11-21","close":7107.8149},{"date":"2025-11-24","close":7236.5078},{"date":"2025-11-25","close":7256.3066},{"date":"2025-11-26","close":7196.9102},{"date":"2025-11-27","close":7187.0107},{"date":"2025-11-28","close":7187.0107},{"date":"2025-12-01","close":7187.0107},{"date":"2025-12-02","close":7226.6084},{"date":"2025-12-03","close":7295.9048},{"date":"2025-12-04","close":7236.5078},{"date":"2025-12-05","close":7226.6084},{"date":"2025-12-08","close":7187.0107},{"date":"2025-12-09","close":7246.4072},{"date":"2025-12-10","close":7177.1113},{"date":"2025-12-11","close":7256.3066},{"date":"2025-12-12","close":7206.8096},{"date":"2025-12-15","close":7177.1113},{"date":"2025-12-16","close":7137.5132},{"date":"2025-12-17","close":7187.0107},{"date":"2025-12-18","close":7325.603},{"date":"2025-12-19","close":7315.7036},{"date":"2025-12-22","close":7286.0054},{"date":"2025-12-23","close":7256.3066},{"date":"2025-12-24","close":7177.1113},{"date":"2025-12-26","close":7385.0},{"date":"2025-12-29","close":7300.0},{"date":"2025-12-30","close":7300.0},{"date":"2026-01-02","close":7270.0},{"date":"2026-01-05","close":7410.0},{"date":"2026-01-06","close":7420.0},{"date":"2026-01-07","close":7210.0},{"date":"2026-01-08","close":7090.0},{"date":"2026-01-09","close":7070.0},{"date":"2026-01-12","close":7030.0},{"date":"2026-01-13","close":7150.0},{"date":"2026-01-14","close":7150.0},{"date":"2026-01-15","close":7070.0},{"date":"2026-01-16","close":7040.0},{"date":"2026-01-19","close":7310.0},{"date":"2026-01-20","close":7190.0},{"date":"2026-01-21","close":7060.0},{"date":"2026-01-22","close":7020.0},{"date":"2026-01-23","close":7060.0},{"date":"2026-01-26","close":7130.0},{"date":"2026-01-27","close":7100.0},{"date":"2026-01-28","close":7100.0},{"date":"2026-01-29","close":7080.0},{"date":"2026-01-30","close":7030.0},{"date":"2026-02-02","close":7400.0},{"date":"2026-02-03","close":7210.0},{"date":"2026-02-04","close":7470.0},{"date":"2026-02-05","close":7330.0},{"date":"2026-02-06","close":7330.0},{"date":"2026-02-09","close":7400.0},{"date":"2026-02-10","close":7440.0},{"date":"2026-02-11","close":7370.0},{"date":"2026-02-12","close":7350.0},{"date":"2026-02-13","close":7390.0},{"date":"2026-02-19","close":7390.0},{"date":"2026-02-20","close":7460.0},{"date":"2026-02-23","close":7330.0},{"date":"2026-02-24","close":7340.0},{"date":"2026-02-25","close":7250.0},{"date":"2026-02-26","close":7100.0},{"date":"2026-02-27","close":7040.0},{"date":"2026-03-03","close":6890.0},{"date":"2026-03-04","close":6170.0},{"date":"2026-03-05","close":6400.0},{"date":"2026-03-06","close":6340.0},{"date":"2026-03-09","close":6250.0},{"date":"2026-03-10","close":8120.0},{"date":"2026-03-11","close":8190.0},{"date":"2026-03-12","close":7700.0},{"date":"2026-03-13","close":8480.0},{"date":"2026-03-16","close":9880.0},{"date":"2026-03-17","close":9360.0},{"date":"2026-03-18","close":9260.0},{"date":"2026-03-19","close":9190.0},{"date":"2026-03-20","close":9150.0},{"date":"2026-03-23","close":8820.0},{"date":"2026-03-24","close":8670.0},{"date":"2026-03-25","close":8650.0},{"date":"2026-03-26","close":8430.0},{"date":"2026-03-27","close":8600.0},{"date":"2026-03-30","close":8270.0},{"date":"2026-03-31","close":7870.0},{"date":"2026-04-01","close":7970.0},{"date":"2026-04-02","close":7590.0},{"date":"2026-04-03","close":7650.0},{"date":"2026-04-06","close":7600.0},{"date":"2026-04-07","close":7390.0},{"date":"2026-04-08","close":7560.0},{"date":"2026-04-09","close":7270.0},{"date":"2026-04-10","close":7410.0},{"date":"2026-04-13","close":7330.0},{"date":"2026-04-14","close":7380.0},{"date":"2026-04-15","close":7390.0},{"date":"2026-04-16","close":7530.0},{"date":"2026-04-17","close":7700.0},{"date":"2026-04-20","close":7560.0},{"date":"2026-04-21","close":7520.0},{"date":"2026-04-22","close":7420.0},{"date":"2026-04-23","close":7410.0},{"date":"2026-04-24","close":7630.0},{"date":"2026-04-27","close":7690.0},{"date":"2026-04-28","close":7540.0},{"date":"2026-04-29","close":7480.0},{"date":"2026-04-30","close":7490.0},{"date":"2026-05-04","close":7360.0},{"date":"2026-05-06","close":7150.0},{"date":"2026-05-07","close":7140.0},{"date":"2026-05-08","close":7000.0},{"date":"2026-05-11","close":6770.0},{"date":"2026-05-12","close":6690.0},{"date":"2026-05-13","close":6800.0},{"date":"2026-05-14","close":6800.0},{"date":"2026-05-15","close":6480.0},{"date":"2026-05-18","close":6870.0},{"date":"2026-05-19","close":6730.0},{"date":"2026-05-20","close":6650.0},{"date":"2026-05-21","close":6650.0},{"date":"2026-05-22","close":6890.0},{"date":"2026-05-26","close":6800.0},{"date":"2026-05-27","close":6720.0},{"date":"2026-05-28","close":6650.0},{"date":"2026-05-29","close":6640.0},{"date":"2026-06-01","close":6510.0},{"date":"2026-06-02","close":6580.0},{"date":"2026-06-04","close":6550.0},{"date":"2026-06-05","close":6630.0},{"date":"2026-06-08","close":6680.0},{"date":"2026-06-09","close":6500.0},{"date":"2026-06-10","close":6560.0},{"date":"2026-06-11","close":6390.0},{"date":"2026-06-12","close":6400.0},{"date":"2026-06-15","close":6480.0},{"date":"2026-06-16","close":6430.0},{"date":"2026-06-17","close":6570.0},{"date":"2026-06-18","close":6550.0},{"date":"2026-06-19","close":6390.0},{"date":"2026-06-22","close":6150.0},{"date":"2026-06-23","close":5850.0},{"date":"2026-06-24","close":5950.0},{"date":"2026-06-25","close":5750.0},{"date":"2026-06-26","close":5590.0},{"date":"2026-06-29","close":5830.0},{"date":"2026-06-30","close":5900.0},{"date":"2026-07-01","close":5940.0},{"date":"2026-07-02","close":5720.0},{"date":"2026-07-03","close":6270.0},{"date":"2026-07-06","close":5910.0},{"date":"2026-07-07","close":5820.0},{"date":"2026-07-08","close":5980.0},{"date":"2026-07-09","close":6120.0},{"date":"2026-07-10","close":6200.0},{"date":"2026-07-13","close":6170.0},{"date":"2026-07-14","close":6400.0},{"date":"2026-07-15","close":6520.0},{"date":"2026-07-16","close":6500.0},{"date":"2026-07-20","close":6480.0},{"date":"2026-07-21","close":6450.0},{"date":"2026-07-22","close":6530.0},{"date":"2026-07-23","close":6510.0},{"date":"2026-07-24","close":6470.0},{"date":"2026-07-27","close":6520.0},{"date":"2026-07-28","close":6220.0},{"date":"2026-07-29","close":5980.0},{"date":"2026-07-30","close":6110.0},{"date":"2026-07-31","close":6100.0},{"date":"2026-08-03","close":5920.0},{"date":"2026-08-04","close":6220.0},{"date":"2026-08-05","close":6230.0},{"date":"2026-08-06","close":6280.0},{"date":"2026-08-07","close":6230.0},{"date":"2026-08-10","close":6340.0},{"date":"2026-08-11","close":6350.0},{"date":"2026-08-12","close":6320.0},{"date":"2026-08-13","close":6350.0},{"date":"2026-08-14","close":6210.0},{"date":"2026-08-18","close":6230.0},{"date":"2026-08-19","close":6080.0},{"date":"2026-08-20","close":6180.0},{"date":"2026-08-21","close":6170.0},{"date":"2026-08-24","close":6200.0},{"date":"2026-08-25","close":6100.0},{"date":"2026-08-26","close":6150.0},{"date":"2026-08-27","close":6180.0},{"date":"2026-08-28","close":6170.0},{"date":"2026-08-31","close":6260.0},{"date":"2026-09-01","close":6220.0},{"date":"2026-09-02","close":6170.0},{"date":"2026-09-03","close":6240.0},{"date":"2026-09-04","close":6290.0},{"date":"2026-09-07","close":6160.0},{"date":"2026-09-08","close":6160.0},{"date":"2026-09-09","close":6200.0},{"date":"2026-09-10","close":6160.0},{"date":"2026-09-11","close":6140.0},{"date":"2026-09-14","close":6200.0},{"date":"2026-09-15","close":6170.0},{"date":"2026-09-16","close":6240.0},{"date":"2026-09-17","close":6170.0},{"date":"2026-09-18","close":6190.0},{"date":"2026-09-21","close":6150.0},{"date":"2026-09-22","close":6190.0},{"date":"2026-09-23","close":6150.0},{"date":"2026-09-28","close":6100.0},{"date":"2026-09-29","close":6100.0},{"date":"2026-09-30","close":5860.0},{"date":"2026-10-01","close":6080.0},{"date":"2026-10-02","close":5990.0},{"date":"2026-10-06","close":5960.0},{"date":"2026-10-07","close":6030.0},{"date":"2026-10-08","close":6050.0},{"date":"2026-10-12","close":6020.0},{"date":"2026-10-13","close":5990.0},{"date":"2026-10-14","close":5920.0},{"date":"2026-10-15","close":5940.0},{"date":"2026-10-16","close":5890.0},{"date":"2026-10-19","close":5900.0},{"date":"2026-10-20","close":5720.0},{"date":"2026-10-21","close":5620.0},{"date":"2026-10-22","close":5580.0},{"date":"2026-10-23","close":5680.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":356.0,"foreign_net":-356.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":483.0,"foreign_net":-483.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1068.0,"foreign_net":-1068.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":224.0,"foreign_net":-224.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":137.0,"foreign_net":-137.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":516.0,"foreign_net":-516.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":472.0,"foreign_net":-472.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":908.0,"foreign_net":-908.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1200.0,"foreign_net":-1200.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":857.0,"foreign_net":-857.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-473.0,"foreign_net":473.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":816.0,"foreign_net":-816.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":672.0,"foreign_net":-672.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":264.0,"foreign_net":-264.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":1780.0,"foreign_net":-1780.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-265.0,"foreign_net":265.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":172.0,"foreign_net":-172.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":293.0,"foreign_net":-293.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1501.0,"foreign_net":-1501.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1286.0,"foreign_net":-1286.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":716.0,"foreign_net":-716.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":897.0,"foreign_net":-897.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":252.0,"foreign_net":-252.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":196.0,"foreign_net":-196.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":231.0,"foreign_net":-231.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-26.0,"foreign_net":26.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":56.0,"foreign_net":-56.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":133.0,"foreign_net":-133.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":139.0,"foreign_net":-139.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-73.0,"foreign_net":73.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":356.0,"foreign_net":-356.0,"institution_net":0},"d3":{"retail_net":1907.0,"foreign_net":-1907.0,"institution_net":0},"d7":{"retail_net":3256.0,"foreign_net":-3256.0,"institution_net":0},"d14":{"retail_net":7500.0,"foreign_net":-7500.0,"institution_net":0},"d30":{"retail_net":14788.0,"foreign_net":-14788.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 -2268.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.48만, 기관 0.00.","foreign_flow":-2268.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5580.0,"low_30d":5460.0,"support":5552.0,"high_30d":6380.0,"change_1d":0.0,"change_7d":-4.4,"change_30d":-8.4,"resistance":6288.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.29,"per":null,"quarter":"2024-Q4"},{"pbr":1.2,"per":null,"quarter":"2025-Q1"},{"pbr":1.19,"per":null,"quarter":"2025-Q2"},{"pbr":1.08,"per":null,"quarter":"2025-Q3"},{"pbr":1.04,"per":46.37,"quarter":"2025-Q4"},{"pbr":1.13,"per":45.79,"quarter":"2026-Q1"},{"pbr":0.86,"per":64.09,"quarter":"2026-Q2"},{"pbr":0.62,"per":null,"quarter":"현재"}],"timeline":[{"close":8998.6123,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8216.5547,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8117.5601,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7573.0898,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7870.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.11,"pbr_5y_low":0.86,"per_5y_avg":52.08,"per_5y_low":45.79,"current_pbr":0.62,"current_per":null,"pbr_5y_high":1.29,"per_5y_high":64.09,"pbr_5y_median":1.13,"per_5y_median":46.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +18.3%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"적자 (EPS -115, PBR 0.62x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"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":0.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.66,"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":11.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.3,"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":1.29,"per":null,"close":8998.6123,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.2,"per":null,"close":8216.5547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.19,"per":null,"close":8117.5601,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.08,"per":null,"close":7573.0898,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.04,"per":46.37,"close":7300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":45.79,"close":7870.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.86,"per":64.09,"close":5900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"0.7%"}],"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":-115.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":6012615259.0,"market_cap":null,"net_income":null,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1176141420227201,"total_assets":57230199984.0,"total_equity":34491416728.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-472211443.0,"operating_margin":-0.07853678019613329},{"eps":-55.0,"pbr":0.81,"per":47.9,"roa":null,"roe":null,"revenue":5082349811.0,"market_cap":28600000000.0,"net_income":null,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19414992094096925,"total_assets":57343354796.0,"total_equity":34928050584.0,"profit_margin":null,"dividend_yield":1.0,"fiscal_quarter":"Q1","operating_income":-515792306.0,"operating_margin":-0.10148697456512011},{"eps":64.0,"pbr":null,"per":null,"roa":0.0041943954080292676,"roe":0.006865546893190137,"revenue":6916181754.0,"market_cap":null,"net_income":243187713.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20655595483357217,"total_assets":57979205426.0,"total_equity":35421462672.0,"profit_margin":0.03516213449123882,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-269688839.0,"operating_margin":-0.03899389122387138},{"eps":198.06,"pbr":null,"per":null,"roa":0.013005253317560254,"roe":0.02136998231132157,"revenue":7184708549.0,"market_cap":null,"net_income":752637265.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26442238791501466,"total_assets":57871788163.0,"total_equity":35219367711.0,"profit_margin":0.10475543438776726,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":590741970.0,"operating_margin":0.08222212021143462},{"eps":-35.18,"pbr":null,"per":null,"roa":-0.0022992637370616883,"roe":-0.0038787886831753477,"revenue":6686280031.0,"market_cap":null,"net_income":-133689164.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3067806996550845,"total_assets":58144336313.0,"total_equity":34466730446.0,"profit_margin":-0.019994550539338605,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":727648126.0,"operating_margin":0.10882704921516322},{"eps":-69.46,"pbr":null,"per":null,"roa":-0.00454415939114811,"roe":-0.007628455578721232,"revenue":5201639678.0,"market_cap":null,"net_income":-263947764.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20321531390779274,"total_assets":58085058485.0,"total_equity":34600419610.0,"profit_margin":-0.05074318490693426,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-334431815.0,"operating_margin":-0.06429353736562296},{"eps":-465.62,"pbr":null,"per":null,"roa":-0.03030811830727265,"roe":-0.05033839477602656,"revenue":6788948301.0,"market_cap":null,"net_income":-1769362731.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.353512614707419,"total_assets":58379168019.0,"total_equity":35149367374.0,"profit_margin":-0.2606239807039591,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":728653897.0,"operating_margin":0.10732942198023081},{"eps":-349.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5817362609.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07081891721217957,"total_assets":59850814337.0,"total_equity":34306297109.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-940742073.0,"operating_margin":-0.16171281321617886},{"eps":-293.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5603990044.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.03269363427869787,"total_assets":59348267188.0,"total_equity":35634065537.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1006829605.0,"operating_margin":-0.17966298960112856},{"eps":-82.81,"pbr":null,"per":null,"roa":-0.005012119134463245,"roe":-0.008562992551846829,"revenue":5593628132.0,"market_cap":null,"net_income":-314680934.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1888463473209663,"total_assets":62784009230.0,"total_equity":36748944028.0,"profit_margin":-0.05625703507170505,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-332801830.0,"operating_margin":-0.05949659543796073},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":7149137514.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18982928448954717,"total_assets":64290285196.0,"total_equity":37348624962.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-143721462.0,"operating_margin":-0.020103328788759957},{"eps":-298.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5662410835.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.008319499657074953,"total_assets":64335067945.0,"total_equity":37914726176.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1253365985.0,"operating_margin":-0.2213484717945232}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":157.42,"per":46.37,"date":"2025-12","close":7300.0,"source":"reported"},{"eps":157.42,"per":44.66,"date":"2026-01","close":7030.0,"source":"reported"},{"eps":157.42,"per":44.72,"date":"2026-02","close":7040.0,"source":"reported"},{"eps":171.88,"per":45.79,"date":"2026-03","close":7870.0,"source":"reported"},{"eps":171.88,"per":43.58,"date":"2026-04","close":7490.0,"source":"reported"},{"eps":171.88,"per":38.63,"date":"2026-05","close":6640.0,"source":"reported"},{"eps":92.06,"per":64.09,"date":"2026-06","close":5900.0,"source":"reported"},{"eps":92.06,"per":66.26,"date":"2026-07","close":6100.0,"source":"reported"},{"eps":92.06,"per":68.0,"date":"2026-08","close":6260.0,"source":"reported"},{"eps":92.06,"per":63.65,"date":"2026-09","close":5860.0,"source":"reported"},{"eps":92.06,"per":61.7,"date":"2026-10","close":5680.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":53.4,"std":10.62,"count":11,"current":61.7,"lower_1sd":42.79,"upper_1sd":64.02},"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":"대성미생물","phase":"above-fold","symbol_resolved":true}