{"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":"2026-10-23T09:48:49.242766+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":68.2,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":97.2,"direction":"higher_better","percentile":88}],"summary":"매출 +68.2%","percentile":86},"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":27.8,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.9,"direction":"higher_better","percentile":20}],"summary":"RSI 28","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-8.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.93,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.9x","percentile":25}},"signals":[],"summary":"누리플렉스(040160)은 Technology 섹터 KR 시장 종목입니다, 시가총액 563.66억. 현재가 4,745원, 전일 대비 +5.1%, 30일 -31.9%. PER 14.3배 / ROE 6.4%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.38만, 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 68% 성장"],"portfolio":null,"technical":{"macd":-397.4136856328523,"grade":"C","trend":"하락","atr_14":885.3571428571429,"rsi_14":27.760577915376686,"sma_20":5970.5,"sma_60":5938.0,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 27.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-397.41)가 시그널선(-238.97)을 하회합니다(데드크로스). SMA20 5970, SMA60 5938 — 혼조세입니다. 볼린저밴드 4638~7303 (현재 위치 4%).","bb_lower":4637.642543255281,"bb_upper":7303.357456744719,"macd_signal":-238.9685743137347},"change_pct":5.33,"chart_data":[{"date":"2024-10-23","open":2540,"high":2555,"low":2450,"close":2460,"volume":14891,"rsi_14":22.83,"sma_20":2678.5,"sma_60":2737.67,"sma_120":3012.88},{"date":"2024-10-24","open":2460,"high":2475,"low":2405,"close":2425,"volume":21228,"rsi_14":20.41,"sma_20":2664.75,"sma_60":2727.92,"sma_120":3005.33},{"date":"2024-10-25","open":2435,"high":2500,"low":2390,"close":2460,"volume":21314,"rsi_14":24.27,"sma_20":2652.5,"sma_60":2719.42,"sma_120":2998.42},{"date":"2024-10-28","open":2460,"high":2505,"low":2460,"close":2485,"volume":7934,"rsi_14":28.3,"sma_20":2640.75,"sma_60":2711.83,"sma_120":2991.21},{"date":"2024-10-29","open":2495,"high":2525,"low":2495,"close":2525,"volume":7952,"rsi_14":32.14,"sma_20":2630.75,"sma_60":2705.0,"sma_120":2984.58},{"date":"2024-10-30","open":2525,"high":2575,"low":2490,"close":2570,"volume":5411,"rsi_14":38.14,"sma_20":2623.0,"sma_60":2698.42,"sma_120":2978.25},{"date":"2024-10-31","open":2540,"high":2570,"low":2520,"close":2545,"volume":5977,"rsi_14":38.14,"sma_20":2614.75,"sma_60":2691.33,"sma_120":2971.62},{"date":"2024-11-01","open":2530,"high":2545,"low":2485,"close":2520,"volume":9272,"rsi_14":37.82,"sma_20":2605.0,"sma_60":2683.67,"sma_120":2963.96},{"date":"2024-11-04","open":2535,"high":2565,"low":2510,"close":2555,"volume":5969,"rsi_14":40.32,"sma_20":2596.5,"sma_60":2676.08,"sma_120":2956.79},{"date":"2024-11-05","open":2520,"high":2550,"low":2520,"close":2525,"volume":5268,"rsi_14":40.65,"sma_20":2587.0,"sma_60":2669.33,"sma_120":2948.04},{"date":"2024-11-06","open":2500,"high":2555,"low":2490,"close":2535,"volume":5237,"rsi_14":34.23,"sma_20":2577.5,"sma_60":2667.75,"sma_120":2939.88},{"date":"2024-11-07","open":2510,"high":2530,"low":2485,"close":2490,"volume":2565,"rsi_14":33.93,"sma_20":2566.5,"sma_60":2665.33,"sma_120":2931.25},{"date":"2024-11-08","open":2505,"high":2515,"low":2405,"close":2465,"volume":4033,"rsi_14":33.63,"sma_20":2555.5,"sma_60":2660.67,"sma_120":2922.04},{"date":"2024-11-11","open":2495,"high":2505,"low":2325,"close":2385,"volume":22940,"rsi_14":35.51,"sma_20":2541.5,"sma_60":2655.5,"sma_120":2912.25},{"date":"2024-11-12","open":2365,"high":2365,"low":2285,"close":2340,"volume":13732,"rsi_14":38.0,"sma_20":2524.75,"sma_60":2649.0,"sma_120":2902.58},{"date":"2024-11-13","open":2435,"high":2435,"low":2275,"close":2295,"volume":20025,"rsi_14":37.25,"sma_20":2507.5,"sma_60":2641.42,"sma_120":2893.0},{"date":"2024-11-14","open":2275,"high":2540,"low":2270,"close":2520,"volume":57493,"rsi_14":54.29,"sma_20":2498.0,"sma_60":2638.17,"sma_120":2885.38},{"date":"2024-11-15","open":2520,"high":2575,"low":2420,"close":2570,"volume":57875,"rsi_14":55.86,"sma_20":2493.0,"sma_60":2634.5,"sma_120":2878.12},{"date":"2024-11-18","open":2545,"high":2810,"low":2545,"close":2695,"volume":74305,"rsi_14":60.49,"sma_20":2495.25,"sma_60":2632.58,"sma_120":2871.83},{"date":"2024-11-19","open":2710,"high":2720,"low":2640,"close":2680,"volume":6129,"rsi_14":57.05,"sma_20":2502.25,"sma_60":2631.33,"sma_120":2865.54},{"date":"2024-11-20","open":2625,"high":2750,"low":2625,"close":2730,"volume":20050,"rsi_14":61.49,"sma_20":2515.75,"sma_60":2629.67,"sma_120":2860.38},{"date":"2024-11-21","open":2705,"high":2760,"low":2680,"close":2735,"volume":11605,"rsi_14":63.69,"sma_20":2531.25,"sma_60":2628.75,"sma_120":2854.62},{"date":"2024-11-22","open":2750,"high":2765,"low":2630,"close":2745,"volume":4865,"rsi_14":62.5,"sma_20":2545.5,"sma_60":2628.17,"sma_120":2848.83},{"date":"2024-11-25","open":2720,"high":2780,"low":2675,"close":2775,"volume":12039,"rsi_14":66.45,"sma_20":2560.0,"sma_60":2628.75,"sma_120":2844.21},{"date":"2024-11-26","open":2775,"high":2800,"low":2720,"close":2775,"volume":4693,"rsi_14":66.0,"sma_20":2572.5,"sma_60":2630.0,"sma_120":2840.0},{"date":"2024-11-27","open":2775,"high":2775,"low":2675,"close":2675,"volume":10155,"rsi_14":61.49,"sma_20":2577.75,"sma_60":2629.0,"sma_120":2834.62},{"date":"2024-11-28","open":2695,"high":2760,"low":2680,"close":2755,"volume":12576,"rsi_14":66.86,"sma_20":2588.25,"sma_60":2629.92,"sma_120":2829.92},{"date":"2024-11-29","open":2725,"high":2745,"low":2675,"close":2680,"volume":5192,"rsi_14":67.25,"sma_20":2596.25,"sma_60":2629.67,"sma_120":2824.83},{"date":"2024-12-02","open":2680,"high":2725,"low":2665,"close":2720,"volume":4489,"rsi_14":72.35,"sma_20":2604.5,"sma_60":2629.92,"sma_120":2820.17},{"date":"2024-12-03","open":2795,"high":2795,"low":2670,"close":2675,"volume":5873,"rsi_14":72.35,"sma_20":2612.0,"sma_60":2629.25,"sma_120":2815.04},{"date":"2024-12-04","open":2645,"high":2700,"low":2570,"close":2650,"volume":21144,"rsi_14":60.0,"sma_20":2617.75,"sma_60":2628.67,"sma_120":2808.5},{"date":"2024-12-05","open":2640,"high":2675,"low":2610,"close":2660,"volume":7304,"rsi_14":57.38,"sma_20":2626.25,"sma_60":2628.67,"sma_120":2801.71},{"date":"2024-12-06","open":2650,"high":2675,"low":2580,"close":2670,"volume":15352,"rsi_14":47.47,"sma_20":2636.5,"sma_60":2628.75,"sma_120":2795.29},{"date":"2024-12-09","open":2645,"high":2645,"low":2400,"close":2420,"volume":29290,"rsi_14":32.19,"sma_20":2638.25,"sma_60":2624.67,"sma_120":2786.83},{"date":"2024-12-10","open":2435,"high":2520,"low":2435,"close":2520,"volume":17078,"rsi_14":36.54,"sma_20":2647.25,"sma_60":2622.5,"sma_120":2779.58},{"date":"2024-12-11","open":2535,"high":2670,"low":2535,"close":2645,"volume":17836,"rsi_14":45.0,"sma_20":2664.75,"sma_60":2622.42,"sma_120":2773.54},{"date":"2024-12-12","open":2645,"high":2815,"low":2615,"close":2645,"volume":32839,"rsi_14":44.38,"sma_20":2671.0,"sma_60":2622.75,"sma_120":2767.75},{"date":"2024-12-13","open":2650,"high":2700,"low":2645,"close":2680,"volume":8025,"rsi_14":44.69,"sma_20":2676.5,"sma_60":2623.17,"sma_120":2762.5},{"date":"2024-12-16","open":2725,"high":2815,"low":2695,"close":2770,"volume":29997,"rsi_14":49.75,"sma_20":2680.25,"sma_60":2624.83,"sma_120":2757.96},{"date":"2024-12-17","open":2770,"high":2785,"low":2745,"close":2785,"volume":18812,"rsi_14":56.11,"sma_20":2685.5,"sma_60":2626.08,"sma_120":2753.46},{"date":"2024-12-18","open":2765,"high":2815,"low":2745,"close":2815,"volume":15595,"rsi_14":53.53,"sma_20":2689.75,"sma_60":2628.0,"sma_120":2749.83},{"date":"2024-12-19","open":2815,"high":2830,"low":2680,"close":2680,"volume":25753,"rsi_14":50.0,"sma_20":2687.0,"sma_60":2627.67,"sma_120":2745.21},{"date":"2024-12-20","open":2685,"high":2760,"low":2675,"close":2745,"volume":9797,"rsi_14":51.34,"sma_20":2687.0,"sma_60":2628.33,"sma_120":2741.04},{"date":"2024-12-23","open":2725,"high":2815,"low":2725,"close":2785,"volume":14270,"rsi_14":55.91,"sma_20":2687.5,"sma_60":2629.42,"sma_120":2737.62},{"date":"2024-12-24","open":2805,"high":2835,"low":2760,"close":2790,"volume":7628,"rsi_14":57.69,"sma_20":2688.25,"sma_60":2630.5,"sma_120":2734.17},{"date":"2024-12-26","open":2790,"high":2790,"low":2600,"close":2685,"volume":12453,"rsi_14":51.24,"sma_20":2688.75,"sma_60":2629.83,"sma_120":2730.33},{"date":"2024-12-27","open":2685,"high":2695,"low":2650,"close":2690,"volume":18814,"rsi_14":51.0,"sma_20":2685.5,"sma_60":2629.5,"sma_120":2727.0},{"date":"2024-12-30","open":2665,"high":2765,"low":2665,"close":2760,"volume":11799,"rsi_14":70.73,"sma_20":2689.5,"sma_60":2630.25,"sma_120":2724.58},{"date":"2025-01-02","open":2750,"high":2800,"low":2740,"close":2750,"volume":13506,"rsi_14":65.75,"sma_20":2691.0,"sma_60":2630.67,"sma_120":2722.5},{"date":"2025-01-03","open":2765,"high":2815,"low":2765,"close":2775,"volume":11535,"rsi_14":60.32,"sma_20":2696.0,"sma_60":2631.67,"sma_120":2720.62},{"date":"2025-01-06","open":2785,"high":2790,"low":2755,"close":2755,"volume":8201,"rsi_14":58.46,"sma_20":2701.25,"sma_60":2632.17,"sma_120":2718.5},{"date":"2025-01-07","open":2770,"high":2785,"low":2615,"close":2735,"volume":12256,"rsi_14":54.33,"sma_20":2705.0,"sma_60":2632.58,"sma_120":2715.46},{"date":"2025-01-08","open":2710,"high":2810,"low":2680,"close":2760,"volume":6173,"rsi_14":49.12,"sma_20":2709.5,"sma_60":2633.83,"sma_120":2712.96},{"date":"2025-01-09","open":2760,"high":2770,"low":2715,"close":2755,"volume":2273,"rsi_14":47.32,"sma_20":2726.25,"sma_60":2635.33,"sma_120":2710.42},{"date":"2025-01-10","open":2755,"high":2800,"low":2735,"close":2760,"volume":6637,"rsi_14":44.86,"sma_20":2738.25,"sma_60":2636.75,"sma_120":2707.92},{"date":"2025-01-13","open":2775,"high":2795,"low":2715,"close":2740,"volume":9459,"rsi_14":57.14,"sma_20":2743.0,"sma_60":2638.42,"sma_120":2705.42},{"date":"2025-01-14","open":2740,"high":2740,"low":2720,"close":2735,"volume":9120,"rsi_14":48.61,"sma_20":2747.5,"sma_60":2638.83,"sma_120":2702.96},{"date":"2025-01-15","open":2735,"high":2735,"low":2650,"close":2725,"volume":6379,"rsi_14":40.91,"sma_20":2749.75,"sma_60":2639.75,"sma_120":2700.33},{"date":"2025-01-16","open":2740,"high":2755,"low":2695,"close":2725,"volume":7051,"rsi_14":40.0,"sma_20":2747.5,"sma_60":2641.0,"sma_120":2697.96},{"date":"2025-01-17","open":2740,"high":2765,"low":2695,"close":2730,"volume":7530,"rsi_14":60.0,"sma_20":2744.75,"sma_60":2644.17,"sma_120":2695.42},{"date":"2025-01-20","open":2745,"high":2845,"low":2730,"close":2845,"volume":24314,"rsi_14":73.13,"sma_20":2746.25,"sma_60":2650.58,"sma_120":2694.12},{"date":"2025-01-21","open":2845,"high":2860,"low":2815,"close":2850,"volume":14267,"rsi_14":66.67,"sma_20":2754.75,"sma_60":2657.67,"sma_120":2692.79},{"date":"2025-01-22","open":2835,"high":2890,"low":2810,"close":2860,"volume":18009,"rsi_14":70.37,"sma_20":2760.5,"sma_60":2664.33,"sma_120":2691.88},{"date":"2025-01-23","open":2875,"high":2895,"low":2800,"close":2800,"volume":13063,"rsi_14":54.1,"sma_20":2761.25,"sma_60":2669.58,"sma_120":2690.71},{"date":"2025-01-24","open":2785,"high":2815,"low":2785,"close":2805,"volume":3670,"rsi_14":58.62,"sma_20":2762.0,"sma_60":2674.25,"sma_120":2689.62},{"date":"2025-01-31","open":2775,"high":2835,"low":2665,"close":2810,"volume":14647,"rsi_14":63.64,"sma_20":2768.25,"sma_60":2678.25,"sma_120":2688.33},{"date":"2025-02-03","open":2810,"high":2810,"low":2600,"close":2650,"volume":39889,"rsi_14":36.59,"sma_20":2766.25,"sma_60":2680.0,"sma_120":2685.67},{"date":"2025-02-04","open":2635,"high":2695,"low":2555,"close":2695,"volume":10416,"rsi_14":43.33,"sma_20":2763.0,"sma_60":2682.92,"sma_120":2683.29},{"date":"2025-02-05","open":2695,"high":2805,"low":2695,"close":2710,"volume":18434,"rsi_14":44.57,"sma_20":2761.0,"sma_60":2685.5,"sma_120":2680.79},{"date":"2025-02-06","open":2745,"high":2805,"low":2745,"close":2800,"volume":9541,"rsi_14":55.66,"sma_20":2762.25,"sma_60":2690.08,"sma_120":2679.71},{"date":"2025-02-07","open":2810,"high":2810,"low":2745,"close":2800,"volume":7382,"rsi_14":56.19,"sma_20":2764.5,"sma_60":2694.5,"sma_120":2681.12},{"date":"2025-02-10","open":2785,"high":2830,"low":2630,"close":2805,"volume":10533,"rsi_14":57.69,"sma_20":2768.0,"sma_60":2699.75,"sma_120":2682.54},{"date":"2025-02-11","open":2805,"high":2820,"low":2765,"close":2810,"volume":5139,"rsi_14":58.1,"sma_20":2770.5,"sma_60":2705.5,"sma_120":2683.08},{"date":"2025-02-12","open":2810,"high":2810,"low":2740,"close":2770,"volume":4983,"rsi_14":53.57,"sma_20":2771.25,"sma_60":2711.92,"sma_120":2683.71},{"date":"2025-02-13","open":2755,"high":2825,"low":2740,"close":2800,"volume":12479,"rsi_14":45.26,"sma_20":2773.25,"sma_60":2719.58,"sma_120":2684.29},{"date":"2025-02-14","open":2815,"high":2815,"low":2740,"close":2775,"volume":12098,"rsi_14":42.42,"sma_20":2775.0,"sma_60":2727.58,"sma_120":2684.5},{"date":"2025-02-17","open":2745,"high":2790,"low":2745,"close":2785,"volume":6343,"rsi_14":42.42,"sma_20":2777.5,"sma_60":2732.0,"sma_120":2685.08},{"date":"2025-02-18","open":2800,"high":2815,"low":2760,"close":2800,"volume":8367,"rsi_14":50.0,"sma_20":2781.25,"sma_60":2735.83,"sma_120":2685.17},{"date":"2025-02-19","open":2795,"high":2795,"low":2740,"close":2770,"volume":15114,"rsi_14":46.32,"sma_20":2783.5,"sma_60":2737.08,"sma_120":2684.83},{"date":"2025-02-20","open":2750,"high":2790,"low":2695,"close":2745,"volume":10643,"rsi_14":43.43,"sma_20":2784.25,"sma_60":2738.17,"sma_120":2684.75},{"date":"2025-02-21","open":2745,"high":2760,"low":2715,"close":2750,"volume":5315,"rsi_14":64.71,"sma_20":2779.5,"sma_60":2738.5,"sma_120":2684.08},{"date":"2025-02-24","open":2750,"high":2750,"low":2705,"close":2745,"volume":11147,"rsi_14":58.33,"sma_20":2774.25,"sma_60":2738.67,"sma_120":2683.71},{"date":"2025-02-25","open":2745,"high":2745,"low":2700,"close":2735,"volume":4896,"rsi_14":54.24,"sma_20":2768.0,"sma_60":2738.5,"sma_120":2683.33},{"date":"2025-02-26","open":2735,"high":2735,"low":2690,"close":2725,"volume":6729,"rsi_14":32.56,"sma_20":2764.25,"sma_60":2737.67,"sma_120":2683.21},{"date":"2025-02-27","open":2695,"high":2730,"low":2680,"close":2715,"volume":4119,"rsi_14":31.11,"sma_20":2759.75,"sma_60":2736.67,"sma_120":2683.33},{"date":"2025-02-28","open":2710,"high":2710,"low":2670,"close":2700,"volume":5750,"rsi_14":27.66,"sma_20":2754.25,"sma_60":2737.08,"sma_120":2683.04},{"date":"2025-03-04","open":2630,"high":2695,"low":2625,"close":2670,"volume":2223,"rsi_14":23.08,"sma_20":2755.25,"sma_60":2735.67,"sma_120":2682.79},{"date":"2025-03-05","open":2665,"high":2680,"low":2645,"close":2680,"volume":7929,"rsi_14":30.43,"sma_20":2754.5,"sma_60":2735.67,"sma_120":2682.67},{"date":"2025-03-06","open":2685,"high":2725,"low":2680,"close":2695,"volume":3055,"rsi_14":25.58,"sma_20":2753.75,"sma_60":2735.25,"sma_120":2682.58},{"date":"2025-03-07","open":2695,"high":2695,"low":2600,"close":2645,"volume":4318,"rsi_14":22.92,"sma_20":2746.0,"sma_60":2734.75,"sma_120":2682.0},{"date":"2025-03-10","open":2625,"high":2645,"low":2615,"close":2620,"volume":2257,"rsi_14":17.65,"sma_20":2737.0,"sma_60":2734.25,"sma_120":2681.46},{"date":"2025-03-11","open":2620,"high":2655,"low":2530,"close":2655,"volume":8083,"rsi_14":23.64,"sma_20":2729.5,"sma_60":2734.17,"sma_120":2681.42},{"date":"2025-03-12","open":2640,"high":2660,"low":2620,"close":2655,"volume":2506,"rsi_14":26.53,"sma_20":2721.75,"sma_60":2733.92,"sma_120":2681.33},{"date":"2025-03-13","open":2660,"high":2670,"low":2540,"close":2635,"volume":4813,"rsi_14":27.08,"sma_20":2715.0,"sma_60":2737.5,"sma_120":2681.08},{"date":"2025-03-14","open":2615,"high":2635,"low":2605,"close":2610,"volume":1161,"rsi_14":23.08,"sma_20":2705.5,"sma_60":2739.0,"sma_120":2680.75},{"date":"2025-03-17","open":2610,"high":2625,"low":2580,"close":2600,"volume":3039,"rsi_14":22.64,"sma_20":2696.75,"sma_60":2738.25,"sma_120":2680.33},{"date":"2025-03-18","open":2595,"high":2600,"low":2535,"close":2570,"volume":15083,"rsi_14":21.05,"sma_20":2686.0,"sma_60":2737.0,"sma_120":2679.88},{"date":"2025-03-19","open":2570,"high":2595,"low":2540,"close":2585,"volume":3850,"rsi_14":25.86,"sma_20":2675.25,"sma_60":2735.42,"sma_120":2679.29},{"date":"2025-03-20","open":2595,"high":2595,"low":2545,"close":2570,"volume":3101,"rsi_14":25.42,"sma_20":2665.25,"sma_60":2732.08,"sma_120":2678.46},{"date":"2025-03-21","open":2545,"high":2560,"low":2520,"close":2555,"volume":5957,"rsi_14":25.42,"sma_20":2655.75,"sma_60":2728.25,"sma_120":2677.17},{"date":"2025-03-24","open":2545,"high":2555,"low":2450,"close":2535,"volume":7589,"rsi_14":26.32,"sma_20":2645.0,"sma_60":2723.58,"sma_120":2675.79},{"date":"2025-03-25","open":2520,"high":2535,"low":2480,"close":2490,"volume":4596,"rsi_14":20.31,"sma_20":2632.25,"sma_60":2720.42,"sma_120":2674.04},{"date":"2025-03-26","open":2490,"high":2505,"low":2470,"close":2485,"volume":6101,"rsi_14":16.13,"sma_20":2619.75,"sma_60":2716.08,"sma_120":2672.21},{"date":"2025-03-27","open":2485,"high":2500,"low":2410,"close":2460,"volume":6227,"rsi_14":17.54,"sma_20":2606.5,"sma_60":2710.67,"sma_120":2670.04},{"date":"2025-03-28","open":2460,"high":2460,"low":2265,"close":2435,"volume":37967,"rsi_14":17.54,"sma_20":2592.5,"sma_60":2704.75,"sma_120":2667.62},{"date":"2025-03-31","open":2425,"high":2425,"low":2280,"close":2355,"volume":11535,"rsi_14":4.55,"sma_20":2575.25,"sma_60":2699.25,"sma_120":2664.54},{"date":"2025-04-01","open":2350,"high":2565,"low":2335,"close":2365,"volume":32954,"rsi_14":7.35,"sma_20":2560.0,"sma_60":2693.83,"sma_120":2661.67},{"date":"2025-04-02","open":2385,"high":2480,"low":2360,"close":2460,"volume":21482,"rsi_14":28.92,"sma_20":2549.0,"sma_60":2688.83,"sma_120":2659.54},{"date":"2025-04-03","open":2440,"high":2440,"low":2295,"close":2340,"volume":21985,"rsi_14":23.53,"sma_20":2531.25,"sma_60":2682.0,"sma_120":2656.33},{"date":"2025-04-04","open":2300,"high":2595,"low":2300,"close":2425,"volume":66672,"rsi_14":35.04,"sma_20":2520.25,"sma_60":2676.17,"sma_120":2653.92},{"date":"2025-04-07","open":2420,"high":2425,"low":2295,"close":2375,"volume":12879,"rsi_14":33.88,"sma_20":2508.0,"sma_60":2669.83,"sma_120":2651.0},{"date":"2025-04-08","open":2360,"high":2495,"low":2275,"close":2495,"volume":13526,"rsi_14":43.66,"sma_20":2500.0,"sma_60":2665.83,"sma_120":2649.21},{"date":"2025-04-09","open":2490,"high":2620,"low":2460,"close":2580,"volume":33234,"rsi_14":50.64,"sma_20":2496.25,"sma_60":2662.83,"sma_120":2648.33},{"date":"2025-04-10","open":2595,"high":2645,"low":2585,"close":2630,"volume":19691,"rsi_14":54.6,"sma_20":2496.0,"sma_60":2660.75,"sma_120":2648.04},{"date":"2025-04-11","open":2630,"high":2630,"low":2515,"close":2550,"volume":21842,"rsi_14":50.86,"sma_20":2493.0,"sma_60":2657.25,"sma_120":2647.0},{"date":"2025-04-14","open":2525,"high":2580,"low":2510,"close":2580,"volume":15506,"rsi_14":55.23,"sma_20":2492.0,"sma_60":2654.58,"sma_120":2646.5},{"date":"2025-04-15","open":2560,"high":2750,"low":2515,"close":2650,"volume":48018,"rsi_14":58.92,"sma_20":2496.0,"sma_60":2653.17,"sma_120":2646.0},{"date":"2025-04-16","open":2650,"high":2680,"low":2605,"close":2645,"volume":18829,"rsi_14":60.22,"sma_20":2499.0,"sma_60":2651.83,"sma_120":2645.79},{"date":"2025-04-17","open":2645,"high":2695,"low":2625,"close":2685,"volume":27257,"rsi_14":63.59,"sma_20":2504.75,"sma_60":2651.17,"sma_120":2646.08},{"date":"2025-04-18","open":2730,"high":2795,"low":2670,"close":2795,"volume":38288,"rsi_14":73.16,"sma_20":2516.75,"sma_60":2652.25,"sma_120":2648.21},{"date":"2025-04-21","open":2775,"high":2820,"low":2660,"close":2735,"volume":32748,"rsi_14":68.5,"sma_20":2526.75,"sma_60":2650.42,"sma_120":2650.5},{"date":"2025-04-22","open":2730,"high":2790,"low":2655,"close":2790,"volume":29000,"rsi_14":67.19,"sma_20":2541.75,"sma_60":2649.42,"sma_120":2653.54},{"date":"2025-04-23","open":2900,"high":2940,"low":2740,"close":2830,"volume":120889,"rsi_14":77.84,"sma_20":2559.0,"sma_60":2648.92,"sma_120":2656.62},{"date":"2025-04-24","open":2830,"high":2905,"low":2830,"close":2900,"volume":44892,"rsi_14":77.46,"sma_20":2581.0,"sma_60":2650.58,"sma_120":2660.08},{"date":"2025-04-25","open":2900,"high":2910,"low":2865,"close":2905,"volume":11174,"rsi_14":82.32,"sma_20":2604.5,"sma_60":2652.25,"sma_120":2663.25},{"date":"2025-04-28","open":2950,"high":3015,"low":2910,"close":2980,"volume":75204,"rsi_14":81.29,"sma_20":2635.75,"sma_60":2655.08,"sma_120":2666.67},{"date":"2025-04-29","open":2980,"high":2995,"low":2895,"close":2950,"volume":17482,"rsi_14":75.69,"sma_20":2665.0,"sma_60":2660.08,"sma_120":2670.04},{"date":"2025-04-30","open":2950,"high":2950,"low":2705,"close":2705,"volume":45885,"rsi_14":54.1,"sma_20":2677.25,"sma_60":2660.25,"sma_120":2671.58},{"date":"2025-05-02","open":2695,"high":2785,"low":2695,"close":2785,"volume":35237,"rsi_14":62.84,"sma_20":2699.5,"sma_60":2661.5,"sma_120":2673.5},{"date":"2025-05-07","open":2800,"high":2910,"low":2795,"close":2910,"volume":49137,"rsi_14":66.34,"sma_20":2723.75,"sma_60":2663.33,"sma_120":2676.71},{"date":"2025-05-08","open":2940,"high":2940,"low":2860,"close":2890,"volume":26173,"rsi_14":62.5,"sma_20":2749.5,"sma_60":2664.83,"sma_120":2679.67},{"date":"2025-05-09","open":2890,"high":3010,"low":2810,"close":2915,"volume":36443,"rsi_14":63.78,"sma_20":2770.5,"sma_60":2666.67,"sma_120":2683.21},{"date":"2025-05-12","open":2915,"high":3050,"low":2900,"close":3035,"volume":84725,"rsi_14":66.51,"sma_20":2793.25,"sma_60":2670.42,"sma_120":2687.96},{"date":"2025-05-13","open":3050,"high":3100,"low":2970,"close":2980,"volume":44486,"rsi_14":59.2,"sma_20":2810.75,"sma_60":2673.92,"sma_120":2692.92},{"date":"2025-05-14","open":2960,"high":3090,"low":2950,"close":3010,"volume":86519,"rsi_14":64.1,"sma_20":2833.75,"sma_60":2677.42,"sma_120":2698.5},{"date":"2025-05-15","open":3010,"high":3035,"low":2885,"close":2955,"volume":43005,"rsi_14":58.46,"sma_20":2852.5,"sma_60":2680.42,"sma_120":2704.0},{"date":"2025-05-16","open":2955,"high":3045,"low":2810,"close":3030,"volume":51632,"rsi_14":59.9,"sma_20":2871.5,"sma_60":2684.5,"sma_120":2708.25},{"date":"2025-05-19","open":3030,"high":3280,"low":2980,"close":3240,"volume":105175,"rsi_14":64.78,"sma_20":2901.25,"sma_60":2691.83,"sma_120":2713.83},{"date":"2025-05-20","open":3170,"high":3380,"low":3170,"close":3345,"volume":64197,"rsi_14":67.6,"sma_20":2934.25,"sma_60":2701.42,"sma_120":2719.25},{"date":"2025-05-21","open":3345,"high":3350,"low":3275,"close":3350,"volume":30193,"rsi_14":65.68,"sma_20":2962.0,"sma_60":2711.5,"sma_120":2724.83},{"date":"2025-05-22","open":3345,"high":3400,"low":3255,"close":3275,"volume":66033,"rsi_14":63.27,"sma_20":2989.0,"sma_60":2720.25,"sma_120":2729.38},{"date":"2025-05-23","open":3275,"high":3305,"low":3100,"close":3210,"volume":29739,"rsi_14":74.16,"sma_20":3010.0,"sma_60":2728.0,"sma_120":2733.33},{"date":"2025-05-26","open":3180,"high":3230,"low":3055,"close":3150,"volume":13283,"rsi_14":67.8,"sma_20":3026.0,"sma_60":2734.92,"sma_120":2736.71},{"date":"2025-05-27","open":3150,"high":3230,"low":3050,"close":3160,"volume":12645,"rsi_14":63.74,"sma_20":3039.0,"sma_60":2742.17,"sma_120":2739.92},{"date":"2025-05-28","open":3135,"high":3210,"low":3105,"close":3160,"volume":20152,"rsi_14":65.17,"sma_20":3051.75,"sma_60":2749.58,"sma_120":2743.12},{"date":"2025-05-29","open":3160,"high":3180,"low":2990,"close":3135,"volume":29804,"rsi_14":62.36,"sma_20":3059.5,"sma_60":2756.83,"sma_120":2746.96},{"date":"2025-05-30","open":3100,"high":3250,"low":3100,"close":3220,"volume":24693,"rsi_14":60.82,"sma_20":3073.0,"sma_60":2766.0,"sma_120":2750.83},{"date":"2025-06-02","open":3190,"high":3285,"low":3185,"close":3270,"volume":23115,"rsi_14":67.06,"sma_20":3101.25,"sma_60":2775.83,"sma_120":2755.75},{"date":"2025-06-04","open":3280,"high":3500,"low":3275,"close":3405,"volume":30550,"rsi_14":70.68,"sma_20":3132.25,"sma_60":2787.67,"sma_120":2761.46},{"date":"2025-06-05","open":3470,"high":3470,"low":3345,"close":3350,"volume":9096,"rsi_14":70.68,"sma_20":3154.25,"sma_60":2799.42,"sma_120":2767.08},{"date":"2025-06-09","open":3350,"high":3500,"low":3320,"close":3495,"volume":35097,"rsi_14":72.68,"sma_20":3184.5,"sma_60":2814.0,"sma_120":2774.12},{"date":"2025-06-10","open":3515,"high":3700,"low":3490,"close":3600,"volume":58044,"rsi_14":69.57,"sma_20":3218.75,"sma_60":2829.75,"sma_120":2781.96},{"date":"2025-06-11","open":3640,"high":3700,"low":3595,"close":3670,"volume":41795,"rsi_14":68.36,"sma_20":3250.5,"sma_60":2846.67,"sma_120":2790.29},{"date":"2025-06-12","open":3675,"high":3840,"low":3670,"close":3820,"volume":50597,"rsi_14":72.82,"sma_20":3292.5,"sma_60":2866.42,"sma_120":2801.96},{"date":"2025-06-13","open":3845,"high":3845,"low":3635,"close":3750,"volume":86449,"rsi_14":73.17,"sma_20":3329.5,"sma_60":2885.42,"sma_120":2812.21},{"date":"2025-06-16","open":3800,"high":3800,"low":3590,"close":3700,"volume":41163,"rsi_14":74.26,"sma_20":3366.75,"sma_60":2903.75,"sma_120":2821.0},{"date":"2025-06-17","open":3700,"high":3700,"low":3495,"close":3585,"volume":40146,"rsi_14":70.42,"sma_20":3394.5,"sma_60":2920.67,"sma_120":2828.83},{"date":"2025-06-18","open":3585,"high":3675,"low":3500,"close":3560,"volume":28439,"rsi_14":68.52,"sma_20":3410.5,"sma_60":2936.92,"sma_120":2836.17},{"date":"2025-06-19","open":3570,"high":3605,"low":3460,"close":3560,"volume":18061,"rsi_14":68.52,"sma_20":3421.25,"sma_60":2953.42,"sma_120":2842.75},{"date":"2025-06-20","open":3560,"high":3745,"low":3410,"close":3725,"volume":107096,"rsi_14":74.18,"sma_20":3440.0,"sma_60":2972.92,"sma_120":2850.58},{"date":"2025-06-23","open":3725,"high":3750,"low":3590,"close":3615,"volume":26971,"rsi_14":65.86,"sma_20":3457.0,"sma_60":2990.92,"sma_120":2857.25},{"date":"2025-06-24","open":3615,"high":3675,"low":3335,"close":3375,"volume":116804,"rsi_14":53.66,"sma_20":3465.25,"sma_60":3005.67,"sma_120":2863.04},{"date":"2025-06-25","open":3465,"high":3675,"low":3375,"close":3585,"volume":78746,"rsi_14":55.96,"sma_20":3487.0,"sma_60":3024.0,"sma_120":2870.04},{"date":"2025-06-26","open":3635,"high":3995,"low":3590,"close":3995,"volume":94677,"rsi_14":67.29,"sma_20":3528.75,"sma_60":3049.58,"sma_120":2880.12},{"date":"2025-06-27","open":3960,"high":3970,"low":3730,"close":3895,"volume":47702,"rsi_14":60.99,"sma_20":3565.5,"sma_60":3073.92,"sma_120":2889.33},{"date":"2025-06-30","open":3895,"high":3895,"low":3580,"close":3580,"volume":52002,"rsi_14":49.51,"sma_20":3587.75,"sma_60":3094.33,"sma_120":2896.79},{"date":"2025-07-01","open":3580,"high":3695,"low":3475,"close":3475,"volume":24883,"rsi_14":45.28,"sma_20":3600.5,"sma_60":3112.83,"sma_120":2903.33},{"date":"2025-07-02","open":3535,"high":3540,"low":3215,"close":3475,"volume":123654,"rsi_14":40.99,"sma_20":3610.75,"sma_60":3129.75,"sma_120":2909.29},{"date":"2025-07-03","open":3440,"high":3670,"low":3440,"close":3630,"volume":37234,"rsi_14":47.0,"sma_20":3622.0,"sma_60":3151.25,"sma_120":2916.62},{"date":"2025-07-04","open":3630,"high":3855,"low":3610,"close":3695,"volume":44664,"rsi_14":49.88,"sma_20":3639.25,"sma_60":3172.42,"sma_120":2924.29},{"date":"2025-07-07","open":3725,"high":4010,"low":3690,"close":3865,"volume":136558,"rsi_14":56.76,"sma_20":3657.75,"sma_60":3197.25,"sma_120":2933.54},{"date":"2025-07-08","open":3875,"high":4045,"low":3870,"close":4010,"volume":141191,"rsi_14":60.27,"sma_20":3678.25,"sma_60":3222.5,"sma_120":2944.17},{"date":"2025-07-09","open":4015,"high":4305,"low":4000,"close":4100,"volume":178514,"rsi_14":61.84,"sma_20":3699.75,"sma_60":3247.83,"sma_120":2955.33},{"date":"2025-07-10","open":4100,"high":4180,"low":4055,"close":4180,"volume":75000,"rsi_14":60.36,"sma_20":3717.75,"sma_60":3273.67,"sma_120":2967.21},{"date":"2025-07-11","open":4180,"high":4350,"low":4120,"close":4155,"volume":36178,"rsi_14":62.8,"sma_20":3738.0,"sma_60":3300.42,"sma_120":2978.83},{"date":"2025-07-14","open":4155,"high":4230,"low":4155,"close":4190,"volume":17079,"rsi_14":71.39,"sma_20":3762.5,"sma_60":3327.25,"sma_120":2990.92},{"date":"2025-07-15","open":4190,"high":4540,"low":4160,"close":4415,"volume":130117,"rsi_14":71.61,"sma_20":3804.0,"sma_60":3356.67,"sma_120":3004.92},{"date":"2025-07-16","open":4370,"high":4565,"low":4345,"close":4530,"volume":118910,"rsi_14":66.46,"sma_20":3852.5,"sma_60":3388.08,"sma_120":3019.96},{"date":"2025-07-17","open":4545,"high":4925,"low":4445,"close":4535,"volume":188022,"rsi_14":70.92,"sma_20":3901.25,"sma_60":3418.92,"sma_120":3035.04},{"date":"2025-07-18","open":4575,"high":4620,"low":4230,"close":4590,"volume":124496,"rsi_14":89.76,"sma_20":3944.5,"sma_60":3448.83,"sma_120":3050.54},{"date":"2025-07-21","open":4590,"high":4945,"low":4565,"close":4735,"volume":94141,"rsi_14":98.09,"sma_20":4000.5,"sma_60":3482.17,"sma_120":3066.29},{"date":"2025-07-22","open":4745,"high":4745,"low":4365,"close":4440,"volume":113678,"rsi_14":80.06,"sma_20":4053.75,"sma_60":3509.67,"sma_120":3079.54},{"date":"2025-07-23","open":4615,"high":4615,"low":4290,"close":4475,"volume":92256,"rsi_14":78.45,"sma_20":4098.25,"sma_60":3537.08,"sma_120":3093.0},{"date":"2025-07-24","open":4475,"high":4525,"low":4145,"close":4280,"volume":140555,"rsi_14":68.11,"sma_20":4112.5,"sma_60":3560.08,"sma_120":3105.33},{"date":"2025-07-25","open":4320,"high":4430,"low":4200,"close":4380,"volume":20519,"rsi_14":66.67,"sma_20":4136.75,"sma_60":3584.67,"sma_120":3118.46},{"date":"2025-07-28","open":4395,"high":4400,"low":4240,"close":4320,"volume":59439,"rsi_14":60.62,"sma_20":4173.75,"sma_60":3607.0,"sma_120":3131.04},{"date":"2025-07-29","open":4320,"high":4320,"low":4170,"close":4200,"volume":39330,"rsi_14":53.36,"sma_20":4210.0,"sma_60":3627.83,"sma_120":3143.96},{"date":"2025-07-30","open":4150,"high":4255,"low":4100,"close":4100,"volume":19163,"rsi_14":47.35,"sma_20":4241.25,"sma_60":3651.08,"sma_120":3155.67},{"date":"2025-07-31","open":4155,"high":4155,"low":3960,"close":3965,"volume":18789,"rsi_14":44.14,"sma_20":4258.0,"sma_60":3670.75,"sma_120":3166.12},{"date":"2025-08-01","open":4010,"high":4010,"low":3720,"close":3900,"volume":29677,"rsi_14":41.21,"sma_20":4268.25,"sma_60":3687.25,"sma_120":3175.29},{"date":"2025-08-04","open":3900,"high":4175,"low":3900,"close":4160,"volume":50537,"rsi_14":42.43,"sma_20":4283.0,"sma_60":3708.42,"sma_120":3186.62},{"date":"2025-08-05","open":4160,"high":4250,"low":4100,"close":4205,"volume":55790,"rsi_14":39.94,"sma_20":4292.75,"sma_60":3729.92,"sma_120":3198.29},{"date":"2025-08-06","open":4205,"high":4245,"low":4100,"close":4200,"volume":14002,"rsi_14":39.63,"sma_20":4297.75,"sma_60":3749.33,"sma_120":3209.88},{"date":"2025-08-07","open":4200,"high":4460,"low":4145,"close":4370,"volume":50568,"rsi_14":43.64,"sma_20":4307.25,"sma_60":3772.5,"sma_120":3223.21},{"date":"2025-08-08","open":4370,"high":4510,"low":4265,"close":4440,"volume":42024,"rsi_14":41.09,"sma_20":4321.5,"sma_60":3796.33,"sma_120":3236.88},{"date":"2025-08-11","open":4480,"high":4980,"low":4400,"close":4885,"volume":233721,"rsi_14":62.33,"sma_20":4356.25,"sma_60":3828.5,"sma_120":3254.46},{"date":"2025-08-12","open":4900,"high":5000,"low":4745,"close":4790,"volume":95928,"rsi_14":58.45,"sma_20":4375.0,"sma_60":3857.83,"sma_120":3271.17},{"date":"2025-08-13","open":4790,"high":4935,"low":4680,"close":4885,"volume":69965,"rsi_14":67.14,"sma_20":4392.75,"sma_60":3885.25,"sma_120":3288.54},{"date":"2025-08-14","open":4915,"high":4960,"low":4680,"close":4865,"volume":71690,"rsi_14":64.39,"sma_20":4409.25,"sma_60":3910.58,"sma_120":3306.0},{"date":"2025-08-18","open":4865,"high":4930,"low":4725,"close":4875,"volume":68372,"rsi_14":66.97,"sma_20":4423.5,"sma_60":3936.0,"sma_120":3323.75},{"date":"2025-08-19","open":4865,"high":4925,"low":4695,"close":4735,"volume":53651,"rsi_14":66.16,"sma_20":4423.5,"sma_60":3960.33,"sma_120":3340.29},{"date":"2025-08-20","open":4735,"high":4885,"low":4565,"close":4820,"volume":105365,"rsi_14":71.95,"sma_20":4442.5,"sma_60":3987.17,"sma_120":3357.58},{"date":"2025-08-21","open":4820,"high":4970,"low":4745,"close":4810,"volume":84221,"rsi_14":77.89,"sma_20":4459.25,"sma_60":4014.83,"sma_120":3374.88},{"date":"2025-08-22","open":4800,"high":4950,"low":4750,"close":4770,"volume":41725,"rsi_14":79.19,"sma_20":4483.75,"sma_60":4041.67,"sma_120":3391.92},{"date":"2025-08-25","open":4770,"high":4890,"low":4745,"close":4850,"volume":29009,"rsi_14":76.34,"sma_20":4507.25,"sma_60":4069.83,"sma_120":3409.71},{"date":"2025-08-26","open":4845,"high":4845,"low":4730,"close":4765,"volume":15175,"rsi_14":70.74,"sma_20":4529.5,"sma_60":4097.0,"sma_120":3426.92},{"date":"2025-08-27","open":4765,"high":4830,"low":4590,"close":4765,"volume":95600,"rsi_14":71.0,"sma_20":4557.75,"sma_60":4122.75,"sma_120":3444.38},{"date":"2025-08-28","open":4765,"high":5000,"low":4705,"close":4765,"volume":68927,"rsi_14":66.81,"sma_20":4591.0,"sma_60":4147.67,"sma_120":3461.75},{"date":"2025-08-29","open":4810,"high":4880,"low":4765,"close":4840,"volume":48869,"rsi_14":66.95,"sma_20":4634.75,"sma_60":4171.58,"sma_120":3479.62},{"date":"2025-09-01","open":4975,"high":4975,"low":4710,"close":4730,"volume":37981,"rsi_14":40.83,"sma_20":4676.25,"sma_60":4194.58,"sma_120":3497.0},{"date":"2025-09-02","open":4730,"high":4775,"low":4495,"close":4525,"volume":78486,"rsi_14":36.13,"sma_20":4694.5,"sma_60":4211.75,"sma_120":3512.88},{"date":"2025-09-03","open":4620,"high":4635,"low":4515,"close":4635,"volume":13600,"rsi_14":37.11,"sma_20":4716.0,"sma_60":4229.0,"sma_120":3529.38},{"date":"2025-09-04","open":4650,"high":4730,"low":4435,"close":4570,"volume":39502,"rsi_14":35.47,"sma_20":4734.5,"sma_60":4244.0,"sma_120":3545.33},{"date":"2025-09-05","open":4570,"high":4655,"low":4500,"close":4585,"volume":64557,"rsi_14":35.78,"sma_20":4745.25,"sma_60":4256.75,"sma_120":3561.58},{"date":"2025-09-08","open":4585,"high":4620,"low":4440,"close":4450,"volume":23735,"rsi_14":35.96,"sma_20":4745.75,"sma_60":4268.42,"sma_120":3576.92},{"date":"2025-09-09","open":4500,"high":4555,"low":4410,"close":4550,"volume":17982,"rsi_14":36.89,"sma_20":4729.0,"sma_60":4282.58,"sma_120":3593.17},{"date":"2025-09-10","open":4700,"high":4700,"low":4415,"close":4545,"volume":22480,"rsi_14":37.07,"sma_20":4716.75,"sma_60":4298.58,"sma_120":3609.62},{"date":"2025-09-11","open":4560,"high":4595,"low":4480,"close":4540,"volume":22522,"rsi_14":38.38,"sma_20":4699.5,"sma_60":4314.92,"sma_120":3625.92},{"date":"2025-09-12","open":4545,"high":4610,"low":4510,"close":4555,"volume":13894,"rsi_14":34.05,"sma_20":4684.0,"sma_60":4331.5,"sma_120":3642.46},{"date":"2025-09-15","open":4500,"high":4555,"low":4075,"close":4355,"volume":142474,"rsi_14":30.29,"sma_20":4658.0,"sma_60":4342.0,"sma_120":3657.46},{"date":"2025-09-16","open":4355,"high":4475,"low":4100,"close":4200,"volume":46285,"rsi_14":26.36,"sma_20":4631.25,"sma_60":4351.75,"sma_120":3671.33},{"date":"2025-09-17","open":4200,"high":4290,"low":4180,"close":4230,"volume":31208,"rsi_14":28.16,"sma_20":4601.75,"sma_60":4366.0,"sma_120":3685.83},{"date":"2025-09-18","open":4290,"high":4461,"low":4270,"close":4350,"volume":26121,"rsi_14":29.32,"sma_20":4577.5,"sma_60":4378.33,"sma_120":3701.17},{"date":"2025-09-19","open":4375,"high":4450,"low":4315,"close":4400,"volume":24639,"rsi_14":36.36,"sma_20":4559.0,"sma_60":4385.08,"sma_120":3717.33},{"date":"2025-09-22","open":4450,"high":4450,"low":4260,"close":4325,"volume":20128,"rsi_14":40.74,"sma_20":4532.75,"sma_60":4392.25,"sma_120":3733.08},{"date":"2025-09-23","open":4335,"high":4335,"low":4000,"close":4245,"volume":57038,"rsi_14":31.43,"sma_20":4506.75,"sma_60":4403.33,"sma_120":3748.83},{"date":"2025-09-24","open":4245,"high":4245,"low":4125,"close":4170,"volume":11671,"rsi_14":31.13,"sma_20":4477.0,"sma_60":4414.92,"sma_120":3763.88},{"date":"2025-09-25","open":4200,"high":4200,"low":4045,"close":4090,"volume":20177,"rsi_14":28.0,"sma_20":4443.25,"sma_60":4425.17,"sma_120":3777.46},{"date":"2025-09-26","open":4090,"high":4090,"low":3905,"close":4025,"volume":28614,"rsi_14":29.86,"sma_20":4402.5,"sma_60":4431.75,"sma_120":3791.5},{"date":"2025-09-29","open":3980,"high":4090,"low":3930,"close":3960,"volume":25979,"rsi_14":21.08,"sma_20":4364.0,"sma_60":4436.17,"sma_120":3804.29},{"date":"2025-09-30","open":3995,"high":3995,"low":3630,"close":3795,"volume":57656,"rsi_14":18.22,"sma_20":4327.5,"sma_60":4435.0,"sma_120":3816.12},{"date":"2025-10-01","open":3800,"high":3890,"low":3705,"close":3715,"volume":17351,"rsi_14":17.13,"sma_20":4281.5,"sma_60":4430.08,"sma_120":3826.29},{"date":"2025-10-02","open":3785,"high":3850,"low":3720,"close":3840,"volume":27039,"rsi_14":23.53,"sma_20":4244.75,"sma_60":4425.67,"sma_120":3836.75},{"date":"2025-10-10","open":3930,"high":3930,"low":3700,"close":3715,"volume":26448,"rsi_14":25.0,"sma_20":4201.25,"sma_60":4417.92,"sma_120":3845.79},{"date":"2025-10-13","open":3715,"high":3905,"low":3640,"close":3905,"volume":42634,"rsi_14":38.78,"sma_20":4174.0,"sma_60":4413.75,"sma_120":3857.08},{"date":"2025-10-14","open":3905,"high":4185,"low":3810,"close":4125,"volume":111525,"rsi_14":46.51,"sma_20":4152.75,"sma_60":4412.67,"sma_120":3869.96},{"date":"2025-10-15","open":4125,"high":4185,"low":4015,"close":4170,"volume":34556,"rsi_14":44.67,"sma_20":4134.0,"sma_60":4408.58,"sma_120":3882.62},{"date":"2025-10-16","open":4165,"high":4165,"low":3980,"close":4000,"volume":43294,"rsi_14":37.1,"sma_20":4107.0,"sma_60":4399.75,"sma_120":3893.92},{"date":"2025-10-17","open":4000,"high":4000,"low":3825,"close":3870,"volume":54202,"rsi_14":35.83,"sma_20":4072.75,"sma_60":4388.67,"sma_120":3903.79},{"date":"2025-10-20","open":3890,"high":3995,"low":3860,"close":3895,"volume":16911,"rsi_14":38.71,"sma_20":4049.75,"sma_60":4377.08,"sma_120":3912.96},{"date":"2025-10-21","open":3925,"high":3930,"low":3860,"close":3930,"volume":11938,"rsi_14":42.05,"sma_20":4036.25,"sma_60":4363.67,"sma_120":3922.92},{"date":"2025-10-22","open":3930,"high":3930,"low":3805,"close":3860,"volume":10187,"rsi_14":42.33,"sma_20":4017.75,"sma_60":4354.0,"sma_120":3931.83},{"date":"2025-10-23","open":3880,"high":3880,"low":3800,"close":3870,"volume":10863,"rsi_14":44.64,"sma_20":3995.0,"sma_60":4343.92,"sma_120":3940.5},{"date":"2025-10-24","open":3875,"high":3875,"low":3770,"close":3800,"volume":18730,"rsi_14":44.48,"sma_20":3965.0,"sma_60":4335.92,"sma_120":3948.0},{"date":"2025-10-27","open":3800,"high":3800,"low":3665,"close":3720,"volume":38110,"rsi_14":47.25,"sma_20":3934.75,"sma_60":4324.92,"sma_120":3954.79},{"date":"2025-10-28","open":3730,"high":3745,"low":3680,"close":3725,"volume":7084,"rsi_14":50.39,"sma_20":3908.75,"sma_60":4315.0,"sma_120":3961.0},{"date":"2025-10-29","open":3725,"high":3725,"low":3555,"close":3660,"volume":21755,"rsi_14":42.91,"sma_20":3883.25,"sma_60":4306.0,"sma_120":3966.92},{"date":"2025-10-30","open":3660,"high":3690,"low":3490,"close":3520,"volume":27060,"rsi_14":42.23,"sma_20":3854.75,"sma_60":4296.33,"sma_120":3973.71},{"date":"2025-10-31","open":3530,"high":3530,"low":3350,"close":3415,"volume":48854,"rsi_14":29.06,"sma_20":3824.25,"sma_60":4287.17,"sma_120":3978.96},{"date":"2025-11-03","open":3415,"high":3465,"low":3205,"close":3250,"volume":58129,"rsi_14":10.76,"sma_20":3788.75,"sma_60":4276.33,"sma_120":3981.79},{"date":"2025-11-04","open":3250,"high":3330,"low":3160,"close":3330,"volume":21473,"rsi_14":13.48,"sma_20":3765.5,"sma_60":4262.5,"sma_120":3985.46},{"date":"2025-11-05","open":3310,"high":3395,"low":3150,"close":3325,"volume":40377,"rsi_14":15.74,"sma_20":3746.0,"sma_60":4247.83,"sma_120":3988.88},{"date":"2025-11-06","open":3345,"high":3345,"low":3250,"close":3330,"volume":10442,"rsi_14":18.6,"sma_20":3720.75,"sma_60":4233.33,"sma_120":3991.33},{"date":"2025-11-07","open":3310,"high":3310,"low":3170,"close":3260,"volume":17582,"rsi_14":14.92,"sma_20":3698.0,"sma_60":4214.83,"sma_120":3993.67},{"date":"2025-11-10","open":3260,"high":3420,"low":3140,"close":3395,"volume":82621,"rsi_14":23.38,"sma_20":3672.5,"sma_60":4197.42,"sma_120":3996.88},{"date":"2025-11-11","open":3395,"high":3430,"low":3310,"close":3395,"volume":10733,"rsi_14":25.13,"sma_20":3636.0,"sma_60":4172.58,"sma_120":4000.54},{"date":"2025-11-12","open":3390,"high":3390,"low":3205,"close":3310,"volume":39204,"rsi_14":22.28,"sma_20":3593.0,"sma_60":4147.92,"sma_120":4002.88},{"date":"2025-11-13","open":3305,"high":3305,"low":3195,"close":3305,"volume":23757,"rsi_14":23.81,"sma_20":3558.25,"sma_60":4121.58,"sma_120":4003.42},{"date":"2025-11-14","open":3300,"high":3305,"low":3180,"close":3240,"volume":31906,"rsi_14":24.19,"sma_20":3526.75,"sma_60":4094.5,"sma_120":4002.54},{"date":"2025-11-17","open":3155,"high":3235,"low":3045,"close":3045,"volume":53250,"rsi_14":19.64,"sma_20":3484.25,"sma_60":4064.0,"sma_120":4000.0},{"date":"2025-11-18","open":3045,"high":3115,"low":2920,"close":2980,"volume":51435,"rsi_14":19.64,"sma_20":3436.75,"sma_60":4034.75,"sma_120":3997.54},{"date":"2025-11-19","open":2970,"high":2970,"low":2855,"close":2950,"volume":18514,"rsi_14":21.78,"sma_20":3391.25,"sma_60":4003.58,"sma_120":3995.38},{"date":"2025-11-20","open":2950,"high":3025,"low":2875,"close":3020,"volume":19484,"rsi_14":29.74,"sma_20":3348.75,"sma_60":3973.75,"sma_120":3994.29},{"date":"2025-11-21","open":2995,"high":3070,"low":2855,"close":3025,"volume":71098,"rsi_14":36.2,"sma_20":3310.0,"sma_60":3944.67,"sma_120":3993.17},{"date":"2025-11-24","open":2990,"high":3030,"low":2940,"close":3030,"volume":17288,"rsi_14":29.73,"sma_20":3275.5,"sma_60":3914.33,"sma_120":3992.08},{"date":"2025-11-25","open":3030,"high":3065,"low":2985,"close":3045,"volume":17576,"rsi_14":31.33,"sma_20":3241.5,"sma_60":3885.67,"sma_120":3991.33},{"date":"2025-11-26","open":3045,"high":3295,"low":2985,"close":3175,"volume":43111,"rsi_14":41.14,"sma_20":3217.25,"sma_60":3859.17,"sma_120":3990.96},{"date":"2025-11-27","open":3255,"high":3340,"low":3175,"close":3240,"volume":13758,"rsi_14":48.85,"sma_20":3203.25,"sma_60":3833.75,"sma_120":3990.71},{"date":"2025-11-28","open":3330,"high":3595,"low":3225,"close":3480,"volume":45543,"rsi_14":54.36,"sma_20":3206.5,"sma_60":3811.08,"sma_120":3991.33},{"date":"2025-12-01","open":3500,"high":3745,"low":3495,"close":3585,"volume":53695,"rsi_14":58.8,"sma_20":3223.25,"sma_60":3792.0,"sma_120":3993.29},{"date":"2025-12-02","open":3655,"high":3750,"low":3605,"close":3730,"volume":33360,"rsi_14":68.42,"sma_20":3243.25,"sma_60":3778.75,"sma_120":3995.25},{"date":"2025-12-03","open":3730,"high":3765,"low":3615,"close":3730,"volume":16650,"rsi_14":68.72,"sma_20":3263.5,"sma_60":3763.67,"sma_120":3996.33},{"date":"2025-12-04","open":3730,"high":4040,"low":3660,"close":4020,"volume":84532,"rsi_14":78.68,"sma_20":3298.0,"sma_60":3754.5,"sma_120":3999.25},{"date":"2025-12-05","open":3995,"high":4035,"low":3915,"close":3995,"volume":36673,"rsi_14":89.92,"sma_20":3334.75,"sma_60":3744.67,"sma_120":4000.71},{"date":"2025-12-08","open":3970,"high":4090,"low":3905,"close":4055,"volume":25912,"rsi_14":95.36,"sma_20":3367.75,"sma_60":3738.08,"sma_120":4003.25},{"date":"2025-12-09","open":4055,"high":4085,"low":3950,"close":3970,"volume":16119,"rsi_14":91.13,"sma_20":3396.5,"sma_60":3728.42,"sma_120":4005.5},{"date":"2025-12-10","open":3970,"high":4060,"low":3795,"close":3990,"volume":313896,"rsi_14":90.76,"sma_20":3430.5,"sma_60":3719.17,"sma_120":4008.88},{"date":"2025-12-11","open":3945,"high":4145,"low":3825,"close":3980,"volume":91045,"rsi_14":89.96,"sma_20":3464.25,"sma_60":3709.83,"sma_120":4012.38},{"date":"2025-12-12","open":4080,"high":4080,"low":3855,"close":3980,"volume":22775,"rsi_14":89.92,"sma_20":3501.25,"sma_60":3700.25,"sma_120":4015.88},{"date":"2025-12-15","open":3975,"high":3975,"low":3860,"close":3895,"volume":16587,"rsi_14":83.73,"sma_20":3543.75,"sma_60":3692.58,"sma_120":4017.29},{"date":"2025-12-16","open":3910,"high":3990,"low":3790,"close":3905,"volume":25223,"rsi_14":82.02,"sma_20":3590.0,"sma_60":3687.67,"sma_120":4019.71},{"date":"2025-12-17","open":3905,"high":3945,"low":3850,"close":3920,"volume":22018,"rsi_14":81.19,"sma_20":3638.5,"sma_60":3682.5,"sma_120":4024.25},{"date":"2025-12-18","open":3940,"high":3940,"low":3815,"close":3910,"volume":17258,"rsi_14":75.0,"sma_20":3683.0,"sma_60":3675.58,"sma_120":4026.96},{"date":"2025-12-19","open":3930,"high":3930,"low":3835,"close":3890,"volume":13985,"rsi_14":69.68,"sma_20":3726.25,"sma_60":3667.08,"sma_120":4026.08},{"date":"2025-12-22","open":3885,"high":3885,"low":3755,"close":3840,"volume":27027,"rsi_14":58.09,"sma_20":3766.75,"sma_60":3659.0,"sma_120":4025.62},{"date":"2025-12-23","open":3840,"high":3890,"low":3755,"close":3755,"volume":15286,"rsi_14":51.63,"sma_20":3802.25,"sma_60":3650.83,"sma_120":4027.08},{"date":"2025-12-24","open":3875,"high":3875,"low":3690,"close":3805,"volume":14553,"rsi_14":29.52,"sma_20":3833.75,"sma_60":3644.75,"sma_120":4029.83},{"date":"2025-12-26","open":3775,"high":3830,"low":3650,"close":3805,"volume":13984,"rsi_14":31.0,"sma_20":3862.0,"sma_60":3640.0,"sma_120":4032.58},{"date":"2025-12-29","open":3785,"high":3820,"low":3655,"close":3800,"volume":11832,"rsi_14":21.35,"sma_20":3878.0,"sma_60":3636.25,"sma_120":4034.0},{"date":"2025-12-30","open":3760,"high":3795,"low":3605,"close":3765,"volume":14749,"rsi_14":24.05,"sma_20":3887.0,"sma_60":3633.0,"sma_120":4034.58},{"date":"2026-01-02","open":3765,"high":3805,"low":3715,"close":3800,"volume":16549,"rsi_14":26.83,"sma_20":3890.5,"sma_60":3633.08,"sma_120":4034.04},{"date":"2026-01-05","open":3800,"high":3800,"low":3670,"close":3720,"volume":19019,"rsi_14":22.92,"sma_20":3890.0,"sma_60":3633.17,"sma_120":4031.62},{"date":"2026-01-06","open":3720,"high":3785,"low":3670,"close":3785,"volume":18930,"rsi_14":32.11,"sma_20":3878.25,"sma_60":3632.33,"sma_120":4029.0},{"date":"2026-01-07","open":3800,"high":3900,"low":3770,"close":3810,"volume":25590,"rsi_14":41.24,"sma_20":3869.0,"sma_60":3633.92,"sma_120":4025.92},{"date":"2026-01-08","open":3770,"high":3800,"low":3705,"close":3750,"volume":8900,"rsi_14":35.51,"sma_20":3853.75,"sma_60":3631.33,"sma_120":4022.54},{"date":"2026-01-09","open":3750,"high":3845,"low":3690,"close":3720,"volume":5193,"rsi_14":31.82,"sma_20":3841.25,"sma_60":3624.58,"sma_120":4018.62},{"date":"2026-01-12","open":3815,"high":3820,"low":3650,"close":3675,"volume":11184,"rsi_14":29.91,"sma_20":3825.5,"sma_60":3616.33,"sma_120":4012.46},{"date":"2026-01-13","open":3675,"high":3675,"low":3515,"close":3515,"volume":17649,"rsi_14":24.14,"sma_20":3802.25,"sma_60":3608.25,"sma_120":4004.0},{"date":"2026-01-14","open":3515,"high":3625,"low":3390,"close":3400,"volume":27097,"rsi_14":22.15,"sma_20":3773.25,"sma_60":3600.42,"sma_120":3994.54},{"date":"2026-01-15","open":3450,"high":3480,"low":3355,"close":3475,"volume":10368,"rsi_14":32.05,"sma_20":3752.25,"sma_60":3593.42,"sma_120":3985.25},{"date":"2026-01-16","open":3465,"high":3500,"low":3405,"close":3445,"volume":10330,"rsi_14":26.32,"sma_20":3729.25,"sma_60":3585.33,"sma_120":3974.5},{"date":"2026-01-19","open":3475,"high":3525,"low":3410,"close":3505,"volume":21852,"rsi_14":31.9,"sma_20":3685.25,"sma_60":3572.33,"sma_120":3966.71},{"date":"2026-01-20","open":3490,"high":3590,"low":3465,"close":3585,"volume":20933,"rsi_14":39.53,"sma_20":3670.0,"sma_60":3568.75,"sma_120":3959.29},{"date":"2026-01-21","open":3585,"high":3590,"low":3410,"close":3535,"volume":11701,"rsi_14":34.86,"sma_20":3654.75,"sma_60":3565.67,"sma_120":3953.08},{"date":"2026-01-22","open":3595,"high":3595,"low":3330,"close":3330,"volume":42025,"rsi_14":30.5,"sma_20":3633.5,"sma_60":3559.08,"sma_120":3944.33},{"date":"2026-01-23","open":3430,"high":3485,"low":3305,"close":3480,"volume":23950,"rsi_14":35.94,"sma_20":3617.25,"sma_60":3556.08,"sma_120":3937.33},{"date":"2026-01-26","open":3495,"high":3710,"low":3400,"close":3700,"volume":68073,"rsi_14":45.7,"sma_20":3612.0,"sma_60":3559.08,"sma_120":3933.17},{"date":"2026-01-27","open":3690,"high":3780,"low":3635,"close":3650,"volume":14806,"rsi_14":46.06,"sma_20":3604.5,"sma_60":3563.0,"sma_120":3929.42},{"date":"2026-01-28","open":3625,"high":3730,"low":3605,"close":3730,"volume":32029,"rsi_14":50.38,"sma_20":3602.75,"sma_60":3571.0,"sma_120":3927.46},{"date":"2026-01-29","open":3730,"high":4045,"low":3730,"close":3900,"volume":97509,"rsi_14":57.79,"sma_20":3607.75,"sma_60":3580.5,"sma_120":3927.46},{"date":"2026-01-30","open":4095,"high":4290,"low":3850,"close":3870,"volume":162093,"rsi_14":63.5,"sma_20":3615.25,"sma_60":3589.58,"sma_120":3925.04},{"date":"2026-02-02","open":4100,"high":4130,"low":3755,"close":3920,"volume":88836,"rsi_14":70.8,"sma_20":3622.0,"sma_60":3599.42,"sma_120":3922.67},{"date":"2026-02-03","open":3990,"high":4100,"low":3885,"close":4080,"volume":71415,"rsi_14":72.66,"sma_20":3635.5,"sma_60":3613.08,"sma_120":3921.67},{"date":"2026-02-04","open":4100,"high":5300,"low":4060,"close":5300,"volume":784777,"rsi_14":86.73,"sma_20":3713.0,"sma_60":3644.0,"sma_120":3929.42},{"date":"2026-02-05","open":5670,"high":5900,"low":5050,"close":5500,"volume":784673,"rsi_14":87.71,"sma_20":3802.0,"sma_60":3679.08,"sma_120":3938.25},{"date":"2026-02-06","open":5500,"high":6300,"low":5360,"close":6210,"volume":423365,"rsi_14":90.07,"sma_20":3928.75,"sma_60":3726.0,"sma_120":3949.29},{"date":"2026-02-09","open":6250,"high":6250,"low":6130,"close":6250,"volume":95839,"rsi_14":89.96,"sma_20":4065.5,"sma_60":3775.0,"sma_120":3961.46},{"date":"2026-02-10","open":6370,"high":6370,"low":6250,"close":6300,"volume":29851,"rsi_14":91.45,"sma_20":4210.5,"sma_60":3824.92,"sma_120":3973.25},{"date":"2026-02-11","open":6300,"high":6300,"low":6260,"close":6300,"volume":45750,"rsi_14":97.44,"sma_20":4351.75,"sma_60":3875.92,"sma_120":3985.21},{"date":"2026-02-12","open":6240,"high":6560,"low":6020,"close":6350,"volume":159993,"rsi_14":97.36,"sma_20":4497.0,"sma_60":3931.0,"sma_120":3997.5},{"date":"2026-02-13","open":6340,"high":6970,"low":6080,"close":6660,"volume":187228,"rsi_14":97.44,"sma_20":4657.75,"sma_60":3992.33,"sma_120":4013.54},{"date":"2026-02-19","open":6750,"high":7900,"low":6750,"close":7790,"volume":344333,"rsi_14":99.29,"sma_20":4872.0,"sma_60":4073.0,"sma_120":4038.29},{"date":"2026-02-20","open":7810,"high":8240,"low":7750,"close":8080,"volume":182324,"rsi_14":99.32,"sma_20":5096.75,"sma_60":4157.33,"sma_120":4065.54},{"date":"2026-02-23","open":8490,"high":8710,"low":8230,"close":8700,"volume":176061,"rsi_14":99.38,"sma_20":5355.0,"sma_60":4251.92,"sma_120":4098.29},{"date":"2026-02-24","open":9000,"high":9500,"low":8710,"close":9410,"volume":182046,"rsi_14":100.0,"sma_20":5659.0,"sma_60":4358.25,"sma_120":4136.29},{"date":"2026-02-25","open":9500,"high":9800,"low":8560,"close":9220,"volume":253405,"rsi_14":96.65,"sma_20":5946.0,"sma_60":4461.17,"sma_120":4173.42},{"date":"2026-02-26","open":9220,"high":9220,"low":8210,"close":8350,"volume":196220,"rsi_14":83.41,"sma_20":6178.5,"sma_60":4550.83,"sma_120":4192.29},{"date":"2026-02-27","open":8340,"high":9300,"low":7800,"close":9270,"volume":244815,"rsi_14":82.59,"sma_20":6459.5,"sma_60":4647.92,"sma_120":4240.83},{"date":"2026-03-03","open":9250,"high":9500,"low":8680,"close":8950,"volume":104364,"rsi_14":77.78,"sma_20":6720.5,"sma_60":4739.08,"sma_120":4275.08},{"date":"2026-03-04","open":8900,"high":8900,"low":8000,"close":8000,"volume":140782,"rsi_14":63.88,"sma_20":6925.5,"sma_60":4812.67,"sma_120":4302.33},{"date":"2026-03-05","open":8260,"high":9030,"low":8260,"close":8800,"volume":95222,"rsi_14":67.68,"sma_20":7172.0,"sma_60":4897.17,"sma_120":4337.96},{"date":"2026-03-06","open":8940,"high":9300,"low":8510,"close":9250,"volume":93470,"rsi_14":69.38,"sma_20":7438.5,"sma_60":4989.17,"sma_120":4376.42},{"date":"2026-03-09","open":8800,"high":9170,"low":8630,"close":9000,"volume":69531,"rsi_14":67.18,"sma_20":7684.5,"sma_60":5072.17,"sma_120":4413.33},{"date":"2026-03-10","open":9450,"high":9990,"low":9270,"close":9350,"volume":237683,"rsi_14":68.38,"sma_20":7887.0,"sma_60":5161.42,"sma_120":4453.04},{"date":"2026-03-11","open":9500,"high":9860,"low":8920,"close":9060,"volume":155542,"rsi_14":64.74,"sma_20":8065.0,"sma_60":5244.83,"sma_120":4491.46},{"date":"2026-03-12","open":9080,"high":9740,"low":9080,"close":9500,"volume":111657,"rsi_14":61.48,"sma_20":8229.5,"sma_60":5337.0,"sma_120":4532.71},{"date":"2026-03-13","open":9200,"high":10210,"low":9110,"close":10100,"volume":278454,"rsi_14":63.02,"sma_20":8422.0,"sma_60":5438.83,"sma_120":4579.0},{"date":"2026-03-16","open":10300,"high":10580,"low":9810,"close":10000,"volume":126034,"rsi_14":58.98,"sma_20":8607.0,"sma_60":5530.25,"sma_120":4615.25},{"date":"2026-03-17","open":10000,"high":10250,"low":9920,"close":9980,"volume":56643,"rsi_14":54.35,"sma_20":8791.0,"sma_60":5639.17,"sma_120":4669.71},{"date":"2026-03-18","open":9980,"high":10400,"low":9510,"close":10200,"volume":99433,"rsi_14":57.45,"sma_20":8983.5,"sma_60":5744.25,"sma_120":4718.42},{"date":"2026-03-19","open":10000,"high":10680,"low":9700,"close":10500,"volume":147980,"rsi_14":67.89,"sma_20":9175.5,"sma_60":5854.17,"sma_120":4770.92},{"date":"2026-03-20","open":10500,"high":10750,"low":10170,"close":10270,"volume":107418,"rsi_14":59.4,"sma_20":9299.5,"sma_60":5960.0,"sma_120":4821.25},{"date":"2026-03-23","open":10300,"high":10300,"low":9880,"close":10030,"volume":86167,"rsi_14":60.31,"sma_20":9397.0,"sma_60":6062.0,"sma_120":4868.79},{"date":"2026-03-24","open":10080,"high":10500,"low":9950,"close":10230,"volume":57368,"rsi_14":74.83,"sma_20":9473.5,"sma_60":6167.67,"sma_120":4917.38},{"date":"2026-03-25","open":10230,"high":10460,"low":9810,"close":10020,"volume":81774,"rsi_14":65.64,"sma_20":9504.0,"sma_60":6270.67,"sma_120":4964.83},{"date":"2026-03-26","open":10020,"high":10260,"low":9460,"close":10150,"volume":108803,"rsi_14":62.57,"sma_20":9550.5,"sma_60":6377.25,"sma_120":5014.04},{"date":"2026-03-27","open":10140,"high":10580,"low":9980,"close":10520,"volume":111762,"rsi_14":70.54,"sma_20":9659.0,"sma_60":6489.17,"sma_120":5066.96},{"date":"2026-03-30","open":10510,"high":10510,"low":9700,"close":9910,"volume":94686,"rsi_14":57.07,"sma_20":9691.0,"sma_60":6590.92,"sma_120":5115.46},{"date":"2026-03-31","open":10100,"high":10100,"low":9500,"close":9910,"volume":67393,"rsi_14":61.58,"sma_20":9739.0,"sma_60":6692.75,"sma_120":5164.5},{"date":"2026-04-01","open":10350,"high":10380,"low":10070,"close":10290,"volume":44914,"rsi_14":60.94,"sma_20":9853.5,"sma_60":6801.5,"sma_120":5217.25},{"date":"2026-04-02","open":10290,"high":10490,"low":9880,"close":9940,"volume":89060,"rsi_14":47.62,"sma_20":9910.5,"sma_60":6903.83,"sma_120":5268.46},{"date":"2026-04-03","open":9950,"high":10890,"low":9950,"close":10430,"volume":183594,"rsi_14":55.73,"sma_20":9969.5,"sma_60":7015.67,"sma_120":5324.42},{"date":"2026-04-06","open":10430,"high":10700,"low":10100,"close":10180,"volume":69939,"rsi_14":52.51,"sma_20":10028.5,"sma_60":7122.25,"sma_120":5377.29},{"date":"2026-04-07","open":10390,"high":11300,"low":10220,"close":10640,"volume":202128,"rsi_14":55.21,"sma_20":10093.0,"sma_60":7236.08,"sma_120":5435.0},{"date":"2026-04-08","open":10660,"high":10880,"low":10360,"close":10510,"volume":46498,"rsi_14":50.12,"sma_20":10165.5,"sma_60":7348.75,"sma_120":5490.04},{"date":"2026-04-09","open":10510,"high":10680,"low":10210,"close":10550,"volume":15783,"rsi_14":53.63,"sma_20":10218.0,"sma_60":7462.58,"sma_120":5543.58},{"date":"2026-04-10","open":10830,"high":11000,"low":10410,"close":10880,"volume":73805,"rsi_14":60.76,"sma_20":10257.0,"sma_60":7582.67,"sma_120":5599.5},{"date":"2026-04-13","open":10880,"high":11360,"low":10880,"close":11360,"volume":118134,"rsi_14":63.36,"sma_20":10325.0,"sma_60":7713.42,"sma_120":5660.83},{"date":"2026-04-14","open":11100,"high":12140,"low":11100,"close":11990,"volume":204332,"rsi_14":71.18,"sma_20":10425.5,"sma_60":7856.58,"sma_120":5728.5},{"date":"2026-04-15","open":12150,"high":13240,"low":12020,"close":13240,"volume":202364,"rsi_14":76.78,"sma_20":10577.5,"sma_60":8019.33,"sma_120":5806.38},{"date":"2026-04-16","open":13240,"high":14800,"low":13240,"close":14660,"volume":213918,"rsi_14":80.35,"sma_20":10785.5,"sma_60":8206.25,"sma_120":5895.79},{"date":"2026-04-17","open":14700,"high":17080,"low":14700,"close":17000,"volume":204705,"rsi_14":91.46,"sma_20":11122.0,"sma_60":8431.17,"sma_120":6005.29},{"date":"2026-04-20","open":17050,"high":19350,"low":15250,"close":16040,"volume":287098,"rsi_14":82.23,"sma_20":11422.5,"sma_60":8638.75,"sma_120":6106.71},{"date":"2026-04-21","open":16670,"high":16820,"low":13600,"close":15020,"volume":327692,"rsi_14":73.3,"sma_20":11662.0,"sma_60":8830.17,"sma_120":6200.21},{"date":"2026-04-22","open":15020,"high":15830,"low":13900,"close":14800,"volume":175760,"rsi_14":74.25,"sma_20":11901.0,"sma_60":9021.33,"sma_120":6292.54},{"date":"2026-04-23","open":14800,"high":17680,"low":14180,"close":17000,"volume":377924,"rsi_14":78.01,"sma_20":12243.5,"sma_60":9246.67,"sma_120":6403.17},{"date":"2026-04-24","open":17000,"high":17610,"low":16230,"close":16890,"volume":121037,"rsi_14":78.95,"sma_20":12562.0,"sma_60":9466.5,"sma_120":6513.42},{"date":"2026-04-27","open":17610,"high":17610,"low":16400,"close":17060,"volume":87429,"rsi_14":78.41,"sma_20":12919.5,"sma_60":9690.0,"sma_120":6626.25},{"date":"2026-04-28","open":17060,"high":18180,"low":16760,"close":16890,"volume":72823,"rsi_14":78.13,"sma_20":13268.5,"sma_60":9909.33,"sma_120":6738.54},{"date":"2026-04-29","open":17300,"high":17300,"low":16570,"close":17200,"volume":40497,"rsi_14":78.64,"sma_20":13614.0,"sma_60":10131.0,"sma_120":6855.75},{"date":"2026-04-30","open":17200,"high":17490,"low":16300,"close":16770,"volume":74116,"rsi_14":72.55,"sma_20":14455.0,"sma_60":11685.33,"sma_120":10566.67},{"date":"2026-05-04","open":17350,"high":17750,"low":16500,"close":17490,"volume":74065,"rsi_14":75.65,"sma_20":14308.5,"sma_60":10572.17,"sma_120":7084.83},{"date":"2026-05-06","open":17130,"high":18000,"low":16520,"close":16980,"volume":63728,"rsi_14":71.09,"sma_20":14648.5,"sma_60":10787.17,"sma_120":7198.58},{"date":"2026-05-07","open":16980,"high":18260,"low":16520,"close":17550,"volume":77538,"rsi_14":69.33,"sma_20":14994.0,"sma_60":10991.33,"sma_120":7317.67},{"date":"2026-05-08","open":18000,"high":18190,"low":17300,"close":18140,"volume":53753,"rsi_14":66.86,"sma_20":15375.5,"sma_60":11202.0,"sma_120":7440.54},{"date":"2026-05-11","open":18700,"high":19250,"low":17270,"close":17780,"volume":83065,"rsi_14":54.68,"sma_20":15737.0,"sma_60":11394.83,"sma_120":7560.42},{"date":"2026-05-12","open":17780,"high":17950,"low":16590,"close":17240,"volume":59901,"rsi_14":57.58,"sma_20":16055.0,"sma_60":11578.0,"sma_120":7676.5},{"date":"2026-05-13","open":16670,"high":17230,"low":16670,"close":17050,"volume":33145,"rsi_14":64.32,"sma_20":16339.5,"sma_60":11757.17,"sma_120":7791.04},{"date":"2026-05-14","open":17470,"high":18070,"low":17050,"close":17730,"volume":57954,"rsi_14":69.4,"sma_20":16626.5,"sma_60":11947.67,"sma_120":7911.79},{"date":"2026-05-15","open":17840,"high":18180,"low":15400,"close":15770,"volume":105112,"rsi_14":41.59,"sma_20":16753.0,"sma_60":12104.67,"sma_120":8017.83},{"date":"2026-05-18","open":14640,"high":15600,"low":14630,"close":14970,"volume":65514,"rsi_14":38.0,"sma_20":16768.5,"sma_60":12243.17,"sma_120":8117.75},{"date":"2026-05-19","open":15720,"high":15720,"low":13310,"close":14270,"volume":68631,"rsi_14":33.65,"sma_20":16632.0,"sma_60":12351.17,"sma_120":8212.08},{"date":"2026-05-20","open":14270,"high":14270,"low":13380,"close":14000,"volume":68828,"rsi_14":33.26,"sma_20":16530.0,"sma_60":12449.83,"sma_120":8303.58},{"date":"2026-05-21","open":14330,"high":14580,"low":13100,"close":13400,"volume":55973,"rsi_14":28.7,"sma_20":16449.0,"sma_60":12528.17,"sma_120":8390.04},{"date":"2026-05-22","open":13400,"high":14410,"low":13400,"close":14340,"volume":32684,"rsi_14":37.12,"sma_20":16426.0,"sma_60":12610.33,"sma_120":8484.29},{"date":"2026-05-26","open":14700,"high":15400,"low":13550,"close":13740,"volume":55842,"rsi_14":29.86,"sma_20":16263.0,"sma_60":12685.67,"sma_120":8573.42},{"date":"2026-05-27","open":13770,"high":13840,"low":12970,"close":13750,"volume":60723,"rsi_14":31.67,"sma_20":16106.0,"sma_60":12775.67,"sma_120":8661.54},{"date":"2026-05-28","open":13750,"high":13750,"low":13010,"close":13540,"volume":40524,"rsi_14":26.27,"sma_20":15930.0,"sma_60":12846.83,"sma_120":8747.38},{"date":"2026-05-29","open":13550,"high":14470,"low":12950,"close":14030,"volume":61533,"rsi_14":25.39,"sma_20":15787.0,"sma_60":12931.5,"sma_120":8835.29},{"date":"2026-06-01","open":14030,"high":14040,"low":13000,"close":13230,"volume":54086,"rsi_14":24.12,"sma_20":15588.5,"sma_60":13018.67,"sma_120":8915.67},{"date":"2026-06-02","open":13230,"high":13400,"low":11650,"close":11990,"volume":76328,"rsi_14":22.34,"sma_20":15349.5,"sma_60":13071.83,"sma_120":8984.5},{"date":"2026-06-04","open":11990,"high":12290,"low":11270,"close":11850,"volume":57525,"rsi_14":22.46,"sma_20":15067.5,"sma_60":13115.17,"sma_120":9052.17},{"date":"2026-06-05","open":11800,"high":11800,"low":10550,"close":10710,"volume":104859,"rsi_14":14.55,"sma_20":14754.0,"sma_60":13143.67,"sma_120":9107.92},{"date":"2026-06-08","open":10400,"high":10400,"low":8580,"close":9440,"volume":92601,"rsi_14":15.64,"sma_20":14348.5,"sma_60":13145.17,"sma_120":9153.29},{"date":"2026-06-09","open":9680,"high":10100,"low":9560,"close":9850,"volume":57286,"rsi_14":20.98,"sma_20":13934.0,"sma_60":13158.33,"sma_120":9201.58},{"date":"2026-06-10","open":9850,"high":10240,"low":8150,"close":8510,"volume":150336,"rsi_14":19.56,"sma_20":13470.5,"sma_60":13141.83,"sma_120":9239.42},{"date":"2026-06-11","open":8280,"high":9090,"low":8110,"close":8780,"volume":62130,"rsi_14":22.41,"sma_20":13047.5,"sma_60":13119.83,"sma_120":9279.33},{"date":"2026-06-12","open":8820,"high":9550,"low":8660,"close":8970,"volume":72238,"rsi_14":25.52,"sma_20":12643.5,"sma_60":13102.67,"sma_120":9320.92},{"date":"2026-06-15","open":8990,"high":9800,"low":8650,"close":9650,"volume":93590,"rsi_14":23.32,"sma_20":12239.5,"sma_60":13097.17,"sma_120":9368.17},{"date":"2026-06-16","open":9580,"high":9710,"low":9210,"close":9430,"volume":28323,"rsi_14":24.38,"sma_20":11922.5,"sma_60":13084.33,"sma_120":9414.29},{"date":"2026-06-17","open":9590,"high":9650,"low":9120,"close":9120,"volume":14968,"rsi_14":33.05,"sma_20":10284.0,"sma_60":12984.0,"sma_120":9736.58},{"date":"2026-06-18","open":9120,"high":9150,"low":8550,"close":8790,"volume":26506,"rsi_14":23.1,"sma_20":11356.0,"sma_60":13036.67,"sma_120":9498.33},{"date":"2026-06-19","open":8870,"high":9010,"low":8500,"close":8680,"volume":25891,"rsi_14":18.34,"sma_20":11090.0,"sma_60":13014.17,"sma_120":9538.08},{"date":"2026-06-22","open":8690,"high":9460,"low":8420,"close":8660,"volume":37031,"rsi_14":20.21,"sma_20":10853.0,"sma_60":12988.0,"sma_120":9577.83},{"date":"2026-06-23","open":8660,"high":8660,"low":7520,"close":7540,"volume":47532,"rsi_14":20.53,"sma_20":10513.0,"sma_60":12946.67,"sma_120":9608.67},{"date":"2026-06-24","open":7540,"high":8670,"low":6960,"close":8040,"volume":57221,"rsi_14":25.92,"sma_20":10228.0,"sma_60":12911.5,"sma_120":9644.38},{"date":"2026-06-25","open":8250,"high":8590,"low":8030,"close":8330,"volume":28798,"rsi_14":33.14,"sma_20":9957.0,"sma_60":12875.0,"sma_120":9682.08},{"date":"2026-06-26","open":8250,"high":8330,"low":7280,"close":7410,"volume":30480,"rsi_14":34.87,"sma_20":9650.5,"sma_60":12833.33,"sma_120":9712.12},{"date":"2026-06-29","open":7420,"high":8070,"low":7200,"close":8050,"volume":25237,"rsi_14":37.03,"sma_20":9351.5,"sma_60":12802.33,"sma_120":9747.54},{"date":"2026-06-30","open":8040,"high":8040,"low":7790,"close":7860,"volume":11248,"rsi_14":44.39,"sma_20":9083.0,"sma_60":12761.83,"sma_120":9781.67},{"date":"2026-07-01","open":8060,"high":8060,"low":7700,"close":7990,"volume":17081,"rsi_14":43.01,"sma_20":8883.0,"sma_60":12729.33,"sma_120":9816.58},{"date":"2026-07-02","open":8000,"high":8090,"low":7230,"close":7380,"volume":59219,"rsi_14":36.9,"sma_20":8659.5,"sma_60":12678.5,"sma_120":9847.08},{"date":"2026-07-03","open":7320,"high":7530,"low":6830,"close":7360,"volume":29629,"rsi_14":28.84,"sma_20":8492.0,"sma_60":12631.5,"sma_120":9876.88},{"date":"2026-07-06","open":7360,"high":7550,"low":6900,"close":7210,"volume":23641,"rsi_14":29.21,"sma_20":8380.5,"sma_60":12574.33,"sma_120":9905.21},{"date":"2026-07-07","open":7240,"high":7390,"low":6550,"close":6760,"volume":18738,"rsi_14":28.47,"sma_20":8226.0,"sma_60":12511.83,"sma_120":9930.29},{"date":"2026-07-08","open":6880,"high":6880,"low":5660,"close":5920,"volume":73794,"rsi_14":26.04,"sma_20":8096.5,"sma_60":12434.67,"sma_120":9948.62},{"date":"2026-07-09","open":7450,"high":7490,"low":5750,"close":5920,"volume":54926,"rsi_14":26.53,"sma_20":7953.5,"sma_60":12352.0,"sma_120":9967.33},{"date":"2026-07-10","open":5920,"high":6890,"low":5920,"close":6810,"volume":38091,"rsi_14":36.3,"sma_20":7845.5,"sma_60":12276.17,"sma_120":9994.79},{"date":"2026-07-13","open":6980,"high":6980,"low":5850,"close":5910,"volume":33766,"rsi_14":37.52,"sma_20":7658.5,"sma_60":12174.83,"sma_120":10015.71},{"date":"2026-07-14","open":5920,"high":5990,"low":5480,"close":5840,"volume":56763,"rsi_14":31.97,"sma_20":7479.0,"sma_60":12051.5,"sma_120":10035.42},{"date":"2026-07-15","open":5990,"high":6270,"low":5910,"close":6040,"volume":15402,"rsi_14":30.95,"sma_20":7325.0,"sma_60":11907.83,"sma_120":10057.04},{"date":"2026-07-16","open":6050,"high":6200,"low":5450,"close":5780,"volume":18264,"rsi_14":34.77,"sma_20":7174.5,"sma_60":11720.83,"sma_120":10076.0},{"date":"2026-07-20","open":5460,"high":5810,"low":4810,"close":4920,"volume":49359,"rsi_14":21.9,"sma_20":6986.5,"sma_60":11535.5,"sma_120":10087.12},{"date":"2026-07-21","open":4885,"high":5030,"low":4470,"close":4690,"volume":50095,"rsi_14":21.75,"sma_20":6788.0,"sma_60":11363.33,"sma_120":10096.75},{"date":"2026-07-22","open":4810,"high":5280,"low":4810,"close":5240,"volume":32884,"rsi_14":27.2,"sma_20":6673.0,"sma_60":11204.0,"sma_120":10112.67},{"date":"2026-07-23","open":5490,"high":5490,"low":4860,"close":5250,"volume":13890,"rsi_14":30.39,"sma_20":6533.5,"sma_60":11008.17,"sma_120":10127.42},{"date":"2026-07-24","open":5210,"high":5250,"low":4875,"close":5050,"volume":14467,"rsi_14":29.41,"sma_20":6369.5,"sma_60":10810.83,"sma_120":10138.67},{"date":"2026-07-27","open":5180,"high":5180,"low":4800,"close":4955,"volume":7320,"rsi_14":29.7,"sma_20":6246.75,"sma_60":10609.08,"sma_120":10149.54},{"date":"2026-07-28","open":5050,"high":5050,"low":4500,"close":4735,"volume":39103,"rsi_14":30.99,"sma_20":6081.0,"sma_60":10406.5,"sma_120":10157.92},{"date":"2026-07-29","open":4840,"high":4950,"low":3800,"close":4090,"volume":47054,"rsi_14":32.16,"sma_20":5892.5,"sma_60":10188.0,"sma_120":10159.5},{"date":"2026-07-30","open":4090,"high":4195,"low":3510,"close":3510,"volume":43733,"rsi_14":28.9,"sma_20":5668.5,"sma_60":9967.0,"sma_120":10156.5},{"date":"2026-07-31","open":3510,"high":4350,"low":3510,"close":4115,"volume":47787,"rsi_14":25.16,"sma_20":5505.25,"sma_60":9744.08,"sma_120":10158.12},{"date":"2026-08-03","open":3985,"high":4650,"low":3985,"close":4410,"volume":36062,"rsi_14":34.44,"sma_20":5357.75,"sma_60":9534.58,"sma_120":10160.88},{"date":"2026-08-04","open":4270,"high":4515,"low":4175,"close":4410,"volume":16263,"rsi_14":34.95,"sma_20":5217.75,"sma_60":9315.58,"sma_120":10153.46},{"date":"2026-08-05","open":4410,"high":4980,"low":4300,"close":4805,"volume":29713,"rsi_14":37.51,"sma_20":5120.0,"sma_60":9093.33,"sma_120":10147.67},{"date":"2026-08-06","open":4945,"high":6240,"low":4650,"close":5540,"volume":191354,"rsi_14":47.79,"sma_20":5101.0,"sma_60":8889.33,"sma_120":10142.08},{"date":"2026-08-07","open":5500,"high":5650,"low":4780,"close":4840,"volume":110704,"rsi_14":49.24,"sma_20":5047.0,"sma_60":8682.67,"sma_120":10130.33},{"date":"2026-08-10","open":4870,"high":5380,"low":4845,"close":5330,"volume":47299,"rsi_14":55.8,"sma_20":4973.0,"sma_60":8487.33,"sma_120":10122.25},{"date":"2026-08-11","open":5300,"high":5470,"low":5080,"close":5230,"volume":27687,"rsi_14":49.9,"sma_20":4939.0,"sma_60":8279.0,"sma_120":10113.33},{"date":"2026-08-12","open":5370,"high":5580,"low":5200,"close":5400,"volume":23658,"rsi_14":51.43,"sma_20":4917.0,"sma_60":8106.17,"sma_120":10105.42},{"date":"2026-08-13","open":5460,"high":5770,"low":5320,"close":5520,"volume":25113,"rsi_14":54.56,"sma_20":4891.0,"sma_60":7948.67,"sma_120":10095.92},{"date":"2026-08-14","open":5660,"high":5990,"low":5530,"close":5550,"volume":48811,"rsi_14":55.85,"sma_20":4879.5,"sma_60":7803.33,"sma_120":10077.25},{"date":"2026-08-18","open":5690,"high":7150,"low":5540,"close":6280,"volume":125891,"rsi_14":63.81,"sma_20":4947.5,"sma_60":7674.67,"sma_120":10062.25},{"date":"2026-08-19","open":6280,"high":6440,"low":5860,"close":6100,"volume":29635,"rsi_14":69.59,"sma_20":5018.0,"sma_60":7553.0,"sma_120":10040.58},{"date":"2026-08-20","open":6100,"high":6660,"low":5970,"close":6460,"volume":27506,"rsi_14":80.04,"sma_20":5079.0,"sma_60":7421.67,"sma_120":10016.0},{"date":"2026-08-21","open":6490,"high":6490,"low":5880,"close":6150,"volume":34574,"rsi_14":72.05,"sma_20":5124.0,"sma_60":7295.17,"sma_120":9990.42},{"date":"2026-08-24","open":6100,"high":6890,"low":6090,"close":6390,"volume":32700,"rsi_14":71.71,"sma_20":5191.0,"sma_60":7172.5,"sma_120":9974.08},{"date":"2026-08-25","open":6400,"high":6660,"low":6000,"close":6660,"volume":17473,"rsi_14":73.29,"sma_20":5276.25,"sma_60":7057.83,"sma_120":9952.33},{"date":"2026-08-26","open":6660,"high":6750,"low":6500,"close":6710,"volume":6657,"rsi_14":71.24,"sma_20":5375.0,"sma_60":6935.83,"sma_120":9933.67},{"date":"2026-08-27","open":6700,"high":7420,"low":6620,"close":7200,"volume":39527,"rsi_14":69.58,"sma_20":5530.5,"sma_60":6835.33,"sma_120":9927.0},{"date":"2026-08-28","open":7360,"high":7360,"low":6870,"close":6930,"volume":20389,"rsi_14":77.43,"sma_20":5701.5,"sma_60":6751.0,"sma_120":9911.42},{"date":"2026-08-31","open":6930,"high":6940,"low":6510,"close":6700,"volume":13702,"rsi_14":69.3,"sma_20":5830.75,"sma_60":6665.17,"sma_120":9890.17},{"date":"2026-09-01","open":6700,"high":6860,"low":6620,"close":6700,"volume":7266,"rsi_14":71.3,"sma_20":5945.25,"sma_60":6598.33,"sma_120":9871.0},{"date":"2026-09-02","open":6380,"high":6700,"low":6380,"close":6430,"volume":11388,"rsi_14":64.51,"sma_20":6046.25,"sma_60":6548.17,"sma_120":9846.67},{"date":"2026-09-03","open":6430,"high":6750,"low":6430,"close":6610,"volume":26327,"rsi_14":65.1,"sma_20":6136.5,"sma_60":6494.17,"sma_120":9826.25},{"date":"2026-09-04","open":6770,"high":6930,"low":6450,"close":6810,"volume":24234,"rsi_14":66.67,"sma_20":6200.0,"sma_60":6465.83,"sma_120":9803.83},{"date":"2026-09-07","open":6750,"high":7290,"low":6700,"close":6930,"volume":10435,"rsi_14":60.25,"sma_20":6304.5,"sma_60":6435.0,"sma_120":9777.42},{"date":"2026-09-08","open":6930,"high":7180,"low":6930,"close":6970,"volume":14286,"rsi_14":64.36,"sma_20":6386.5,"sma_60":6401.67,"sma_120":9752.17},{"date":"2026-09-09","open":6960,"high":7110,"low":6880,"close":6940,"volume":12042,"rsi_14":58.89,"sma_20":6472.0,"sma_60":6356.5,"sma_120":9726.83},{"date":"2026-09-10","open":6940,"high":7110,"low":6780,"close":7070,"volume":6969,"rsi_14":68.25,"sma_20":6555.5,"sma_60":6317.17,"sma_120":9700.75},{"date":"2026-09-11","open":7070,"high":7480,"low":6850,"close":6940,"volume":24478,"rsi_14":61.41,"sma_20":6626.5,"sma_60":6280.83,"sma_120":9671.08},{"date":"2026-09-14","open":6950,"high":6950,"low":6210,"close":6210,"volume":25219,"rsi_14":42.16,"sma_20":6659.5,"sma_60":6237.83,"sma_120":9637.25},{"date":"2026-09-15","open":6530,"high":7430,"low":6180,"close":6570,"volume":10779,"rsi_14":47.8,"sma_20":6674.0,"sma_60":6202.67,"sma_120":9608.42},{"date":"2026-09-16","open":6190,"high":6770,"low":5690,"close":6530,"volume":8236,"rsi_14":37.73,"sma_20":6695.5,"sma_60":6167.17,"sma_120":9577.58},{"date":"2026-09-17","open":6510,"high":6640,"low":6260,"close":6490,"volume":10619,"rsi_14":41.2,"sma_20":6697.0,"sma_60":6149.67,"sma_120":9548.17},{"date":"2026-09-18","open":6650,"high":6650,"low":6300,"close":6600,"volume":19770,"rsi_14":47.9,"sma_20":6719.5,"sma_60":6125.67,"sma_120":9518.58},{"date":"2026-09-21","open":6860,"high":7440,"low":6550,"close":6860,"volume":65463,"rsi_14":53.03,"sma_20":6743.0,"sma_60":6101.17,"sma_120":9488.08},{"date":"2026-09-22","open":6900,"high":7180,"low":6560,"close":6700,"volume":22147,"rsi_14":55.34,"sma_20":6745.0,"sma_60":6089.33,"sma_120":9461.33},{"date":"2026-09-23","open":6700,"high":6800,"low":6270,"close":6380,"volume":15933,"rsi_14":45.69,"sma_20":6728.5,"sma_60":6061.5,"sma_120":9431.92},{"date":"2026-09-28","open":6400,"high":6790,"low":6210,"close":6420,"volume":11765,"rsi_14":42.23,"sma_20":6689.5,"sma_60":6037.5,"sma_120":9399.67},{"date":"2026-09-29","open":6410,"high":6590,"low":6250,"close":6250,"volume":8603,"rsi_14":36.72,"sma_20":6655.5,"sma_60":6008.5,"sma_120":9368.92},{"date":"2026-09-30","open":6400,"high":7040,"low":6250,"close":6670,"volume":12148,"rsi_14":44.9,"sma_20":6654.0,"sma_60":5996.67,"sma_120":9337.58},{"date":"2026-10-01","open":6600,"high":6700,"low":6200,"close":6500,"volume":12502,"rsi_14":42.86,"sma_20":6644.0,"sma_60":5982.33,"sma_120":9306.92},{"date":"2026-10-02","open":6240,"high":7900,"low":6020,"close":6390,"volume":8384,"rsi_14":38.89,"sma_20":6642.0,"sma_60":5968.67,"sma_120":9271.5},{"date":"2026-10-06","open":6380,"high":6500,"low":6180,"close":6230,"volume":6435,"rsi_14":38.51,"sma_20":6623.0,"sma_60":5959.83,"sma_120":9235.83},{"date":"2026-10-07","open":6620,"high":6960,"low":6150,"close":6500,"volume":10968,"rsi_14":55.51,"sma_20":6607.5,"sma_60":5969.5,"sma_120":9202.08},{"date":"2026-10-08","open":6150,"high":6780,"low":6000,"close":6280,"volume":4670,"rsi_14":44.18,"sma_20":6575.0,"sma_60":5975.5,"sma_120":9163.75},{"date":"2026-10-12","open":6200,"high":6600,"low":5750,"close":6170,"volume":16309,"rsi_14":42.97,"sma_20":6535.0,"sma_60":5964.83,"sma_120":9120.5},{"date":"2026-10-13","open":5960,"high":5960,"low":5330,"close":5600,"volume":35306,"rsi_14":35.6,"sma_20":6468.0,"sma_60":5959.67,"sma_120":9067.25},{"date":"2026-10-14","open":5390,"high":6060,"low":5390,"close":5560,"volume":12547,"rsi_14":32.78,"sma_20":6392.5,"sma_60":5955.0,"sma_120":9003.25},{"date":"2026-10-15","open":5300,"high":5900,"low":4595,"close":5160,"volume":56808,"rsi_14":23.1,"sma_20":6303.5,"sma_60":5940.33,"sma_120":8924.08},{"date":"2026-10-16","open":5050,"high":5340,"low":4860,"close":5180,"volume":14195,"rsi_14":24.83,"sma_20":6252.0,"sma_60":5930.33,"sma_120":8825.58},{"date":"2026-10-19","open":4980,"high":6390,"low":4955,"close":6080,"volume":19584,"rsi_14":45.83,"sma_20":6227.5,"sma_60":5949.67,"sma_120":8742.58},{"date":"2026-10-20","open":5210,"high":5500,"low":4755,"close":4905,"volume":15512,"rsi_14":34.0,"sma_20":6146.25,"sma_60":5953.25,"sma_120":8658.29},{"date":"2026-10-21","open":4700,"high":5340,"low":4700,"close":5060,"volume":4147,"rsi_14":37.39,"sma_20":6074.75,"sma_60":5950.25,"sma_120":8577.12},{"date":"2026-10-22","open":5050,"high":5050,"low":4500,"close":4515,"volume":30764,"rsi_14":27.76,"sma_20":5970.5,"sma_60":5938.0,"sma_120":8473.08},{"date":"2026-10-23","open":4363,"high":4740,"low":4163,"close":4740,"volume":19843}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":331.09999999999997,"pbr":0.73,"per":14.32,"roa":3.03,"roe":6.37,"grade":"C","comment":"PER 14.33배, ROE 6.37%","revenue":102767655461.0,"analysis":"PER 14.3배입니다. ROE 6.4%입니다. 시가총액 563.66억. 매출 1027.68억, 영업이익 -87.89억.","eps_basis":"TTM","debt_ratio":1.100511189804255,"market_cap":56306369940,"net_income":3991561161.0,"total_debt":84759058343.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.38,"total_assets":161776956142.0,"total_equity":77017897799.0,"profit_margin":3.88,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8788624727.0,"operating_margin":-8.55,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4740.0,"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":10450.0},{"date":"2016-10-25","close":10350.0},{"date":"2016-10-26","close":10200.0},{"date":"2016-10-27","close":10300.0},{"date":"2016-10-28","close":10200.0},{"date":"2016-10-31","close":10100.0},{"date":"2016-11-01","close":10200.0},{"date":"2016-11-02","close":9670.0},{"date":"2016-11-03","close":10150.0},{"date":"2016-11-04","close":10200.0},{"date":"2016-11-07","close":10350.0},{"date":"2016-11-08","close":10200.0},{"date":"2016-11-09","close":9860.0},{"date":"2016-11-10","close":9950.0},{"date":"2016-11-11","close":9950.0},{"date":"2016-11-14","close":9400.0},{"date":"2016-11-15","close":9210.0},{"date":"2016-11-16","close":9270.0},{"date":"2016-11-17","close":9330.0},{"date":"2016-11-18","close":9370.0},{"date":"2016-11-21","close":9260.0},{"date":"2016-11-22","close":9270.0},{"date":"2016-11-23","close":9000.0},{"date":"2016-11-24","close":8420.0},{"date":"2016-11-25","close":8200.0},{"date":"2016-11-28","close":8080.0},{"date":"2016-11-29","close":8200.0},{"date":"2016-11-30","close":8260.0},{"date":"2016-12-01","close":8170.0},{"date":"2016-12-02","close":8000.0},{"date":"2016-12-05","close":8020.0},{"date":"2016-12-06","close":8040.0},{"date":"2016-12-07","close":8180.0},{"date":"2016-12-08","close":8180.0},{"date":"2016-12-09","close":8230.0},{"date":"2016-12-12","close":8280.0},{"date":"2016-12-13","close":8400.0},{"date":"2016-12-14","close":8390.0},{"date":"2016-12-15","close":8430.0},{"date":"2016-12-16","close":8430.0},{"date":"2016-12-19","close":8320.0},{"date":"2016-12-20","close":8270.0},{"date":"2016-12-21","close":8070.0},{"date":"2016-12-22","close":8240.0},{"date":"2016-12-23","close":8540.0},{"date":"2016-12-26","close":8560.0},{"date":"2016-12-27","close":8450.0},{"date":"2016-12-28","close":9000.0},{"date":"2016-12-29","close":9000.0},{"date":"2017-01-02","close":9200.0},{"date":"2017-01-03","close":9310.0},{"date":"2017-01-04","close":9270.0},{"date":"2017-01-05","close":9280.0},{"date":"2017-01-06","close":9260.0},{"date":"2017-01-09","close":9310.0},{"date":"2017-01-10","close":9210.0},{"date":"2017-01-11","close":9220.0},{"date":"2017-01-12","close":9500.0},{"date":"2017-01-13","close":9600.0},{"date":"2017-01-16","close":9550.0},{"date":"2017-01-17","close":9320.0},{"date":"2017-01-18","close":9350.0},{"date":"2017-01-19","close":9300.0},{"date":"2017-01-20","close":9320.0},{"date":"2017-01-23","close":9290.0},{"date":"2017-01-24","close":9010.0},{"date":"2017-01-25","close":9110.0},{"date":"2017-01-26","close":9180.0},{"date":"2017-01-31","close":9170.0},{"date":"2017-02-01","close":9550.0},{"date":"2017-02-02","close":9280.0},{"date":"2017-02-03","close":9250.0},{"date":"2017-02-06","close":9250.0},{"date":"2017-02-07","close":9300.0},{"date":"2017-02-08","close":9230.0},{"date":"2017-02-09","close":9230.0},{"date":"2017-02-10","close":9100.0},{"date":"2017-02-13","close":9120.0},{"date":"2017-02-14","close":9270.0},{"date":"2017-02-15","close":9390.0},{"date":"2017-02-16","close":9390.0},{"date":"2017-02-17","close":9460.0},{"date":"2017-02-20","close":9460.0},{"date":"2017-02-21","close":9470.0},{"date":"2017-02-22","close":9380.0},{"date":"2017-02-23","close":9350.0},{"date":"2017-02-24","close":9160.0},{"date":"2017-02-27","close":9160.0},{"date":"2017-02-28","close":9150.0},{"date":"2017-03-02","close":9250.0},{"date":"2017-03-03","close":9150.0},{"date":"2017-03-06","close":9160.0},{"date":"2017-03-07","close":9380.0},{"date":"2017-03-08","close":9380.0},{"date":"2017-03-09","close":9500.0},{"date":"2017-03-10","close":9600.0},{"date":"2017-03-13","close":9800.0},{"date":"2017-03-14","close":9780.0},{"date":"2017-03-15","close":10050.0},{"date":"2017-03-16","close":10200.0},{"date":"2017-03-17","close":10300.0},{"date":"2017-03-20","close":10350.0},{"date":"2017-03-21","close":10350.0},{"date":"2017-03-22","close":10300.0},{"date":"2017-03-23","close":10300.0},{"date":"2017-03-24","close":10350.0},{"date":"2017-03-27","close":10350.0},{"date":"2017-03-28","close":10350.0},{"date":"2017-03-29","close":10600.0},{"date":"2017-03-30","close":10700.0},{"date":"2017-03-31","close":10900.0},{"date":"2017-04-03","close":10900.0},{"date":"2017-04-04","close":10800.0},{"date":"2017-04-05","close":10550.0},{"date":"2017-04-06","close":10800.0},{"date":"2017-04-07","close":10750.0},{"date":"2017-04-10","close":10650.0},{"date":"2017-04-11","close":10400.0},{"date":"2017-04-12","close":10300.0},{"date":"2017-04-13","close":10500.0},{"date":"2017-04-14","close":10300.0},{"date":"2017-04-17","close":10300.0},{"date":"2017-04-18","close":10300.0},{"date":"2017-04-19","close":10250.0},{"date":"2017-04-20","close":10350.0},{"date":"2017-04-21","close":10300.0},{"date":"2017-04-24","close":10150.0},{"date":"2017-04-25","close":10150.0},{"date":"2017-04-26","close":10550.0},{"date":"2017-04-27","close":10300.0},{"date":"2017-04-28","close":10250.0},{"date":"2017-05-02","close":10050.0},{"date":"2017-05-04","close":10200.0},{"date":"2017-05-08","close":10200.0},{"date":"2017-05-10","close":10500.0},{"date":"2017-05-11","close":10500.0},{"date":"2017-05-12","close":10200.0},{"date":"2017-05-15","close":10100.0},{"date":"2017-05-16","close":9620.0},{"date":"2017-05-17","close":8850.0},{"date":"2017-05-18","close":8800.0},{"date":"2017-05-19","close":8750.0},{"date":"2017-05-22","close":8690.0},{"date":"2017-05-23","close":8810.0},{"date":"2017-05-24","close":8780.0},{"date":"2017-05-25","close":8620.0},{"date":"2017-05-26","close":8770.0},{"date":"2017-05-29","close":8800.0},{"date":"2017-05-30","close":8830.0},{"date":"2017-05-31","close":8990.0},{"date":"2017-06-01","close":8900.0},{"date":"2017-06-02","close":8890.0},{"date":"2017-06-05","close":8900.0},{"date":"2017-06-07","close":9180.0},{"date":"2017-06-08","close":9010.0},{"date":"2017-06-09","close":9290.0},{"date":"2017-06-12","close":9240.0},{"date":"2017-06-13","close":9100.0},{"date":"2017-06-14","close":9070.0},{"date":"2017-06-15","close":9100.0},{"date":"2017-06-16","close":9020.0},{"date":"2017-06-19","close":8960.0},{"date":"2017-06-20","close":8930.0},{"date":"2017-06-21","close":8730.0},{"date":"2017-06-22","close":8660.0},{"date":"2017-06-23","close":8660.0},{"date":"2017-06-26","close":8670.0},{"date":"2017-06-27","close":8770.0},{"date":"2017-06-28","close":8700.0},{"date":"2017-06-29","close":8670.0},{"date":"2017-06-30","close":8630.0},{"date":"2017-07-03","close":8600.0},{"date":"2017-07-04","close":8580.0},{"date":"2017-07-05","close":8540.0},{"date":"2017-07-06","close":8800.0},{"date":"2017-07-07","close":8930.0},{"date":"2017-07-10","close":8810.0},{"date":"2017-07-11","close":8810.0},{"date":"2017-07-12","close":8820.0},{"date":"2017-07-13","close":9090.0},{"date":"2017-07-14","close":8950.0},{"date":"2017-07-17","close":8910.0},{"date":"2017-07-18","close":8900.0},{"date":"2017-07-19","close":8890.0},{"date":"2017-07-20","close":9080.0},{"date":"2017-07-21","close":9100.0},{"date":"2017-07-24","close":9130.0},{"date":"2017-07-25","close":9300.0},{"date":"2017-07-26","close":9200.0},{"date":"2017-07-27","close":9190.0},{"date":"2017-07-28","close":8900.0},{"date":"2017-07-31","close":8680.0},{"date":"2017-08-01","close":8720.0},{"date":"2017-08-02","close":8700.0},{"date":"2017-08-03","close":8620.0},{"date":"2017-08-04","close":8620.0},{"date":"2017-08-07","close":8870.0},{"date":"2017-08-08","close":8910.0},{"date":"2017-08-09","close":8900.0},{"date":"2017-08-10","close":8820.0},{"date":"2017-08-11","close":8590.0},{"date":"2017-08-14","close":8610.0},{"date":"2017-08-16","close":8560.0},{"date":"2017-08-17","close":8880.0},{"date":"2017-08-18","close":9530.0},{"date":"2017-08-21","close":9970.0},{"date":"2017-08-22","close":9960.0},{"date":"2017-08-23","close":10000.0},{"date":"2017-08-24","close":10100.0},{"date":"2017-08-25","close":10100.0},{"date":"2017-08-28","close":10450.0},{"date":"2017-08-29","close":10650.0},{"date":"2017-08-30","close":10700.0},{"date":"2017-08-31","close":10650.0},{"date":"2017-09-01","close":10950.0},{"date":"2017-09-04","close":10600.0},{"date":"2017-09-05","close":10450.0},{"date":"2017-09-06","close":10800.0},{"date":"2017-09-07","close":11450.0},{"date":"2017-09-08","close":11150.0},{"date":"2017-09-11","close":11150.0},{"date":"2017-09-12","close":11250.0},{"date":"2017-09-13","close":10500.0},{"date":"2017-09-14","close":10000.0},{"date":"2017-09-15","close":9660.0},{"date":"2017-09-18","close":9950.0},{"date":"2017-09-19","close":10050.0},{"date":"2017-09-20","close":9500.0},{"date":"2017-09-21","close":9650.0},{"date":"2017-09-22","close":9410.0},{"date":"2017-09-25","close":9330.0},{"date":"2017-09-26","close":9600.0},{"date":"2017-09-27","close":9380.0},{"date":"2017-09-28","close":9400.0},{"date":"2017-09-29","close":9420.0},{"date":"2017-10-10","close":9390.0},{"date":"2017-10-11","close":9740.0},{"date":"2017-10-12","close":9600.0},{"date":"2017-10-13","close":9260.0},{"date":"2017-10-16","close":9070.0},{"date":"2017-10-17","close":9120.0},{"date":"2017-10-18","close":9060.0},{"date":"2017-10-19","close":9080.0},{"date":"2017-10-20","close":9080.0},{"date":"2017-10-23","close":9060.0},{"date":"2017-10-24","close":9410.0},{"date":"2017-10-25","close":9840.0},{"date":"2017-10-26","close":9500.0},{"date":"2017-10-27","close":9300.0},{"date":"2017-10-30","close":9600.0},{"date":"2017-10-31","close":9610.0},{"date":"2017-11-01","close":9630.0},{"date":"2017-11-02","close":9600.0},{"date":"2017-11-03","close":9870.0},{"date":"2017-11-06","close":9920.0},{"date":"2017-11-07","close":9790.0},{"date":"2017-11-08","close":9800.0},{"date":"2017-11-09","close":9800.0},{"date":"2017-11-10","close":9890.0},{"date":"2017-11-13","close":10050.0},{"date":"2017-11-14","close":10050.0},{"date":"2017-11-15","close":9730.0},{"date":"2017-11-16","close":9770.0},{"date":"2017-11-17","close":9710.0},{"date":"2017-11-20","close":10100.0},{"date":"2017-11-21","close":10050.0},{"date":"2017-11-22","close":9950.0},{"date":"2017-11-23","close":10350.0},{"date":"2017-11-24","close":10300.0},{"date":"2017-11-27","close":10150.0},{"date":"2017-11-28","close":10300.0},{"date":"2017-11-29","close":10550.0},{"date":"2017-11-30","close":10450.0},{"date":"2017-12-01","close":10600.0},{"date":"2017-12-04","close":10700.0},{"date":"2017-12-05","close":10900.0},{"date":"2017-12-06","close":10700.0},{"date":"2017-12-07","close":10300.0},{"date":"2017-12-08","close":10450.0},{"date":"2017-12-11","close":10350.0},{"date":"2017-12-12","close":10550.0},{"date":"2017-12-13","close":10550.0},{"date":"2017-12-14","close":10500.0},{"date":"2017-12-15","close":10300.0},{"date":"2017-12-18","close":10400.0},{"date":"2017-12-19","close":10150.0},{"date":"2017-12-20","close":10000.0},{"date":"2017-12-21","close":9920.0},{"date":"2017-12-22","close":9890.0},{"date":"2017-12-26","close":9540.0},{"date":"2017-12-27","close":10150.0},{"date":"2017-12-28","close":10100.0},{"date":"2018-01-02","close":10222.5908},{"date":"2018-01-03","close":10027.873},{"date":"2018-01-04","close":9979.1953},{"date":"2018-01-05","close":9784.4795},{"date":"2018-01-08","close":9784.4795},{"date":"2018-01-09","close":10125.2314},{"date":"2018-01-10","close":9833.1582},{"date":"2018-01-11","close":9726.0645},{"date":"2018-01-12","close":9784.4795},{"date":"2018-01-15","close":9881.8369},{"date":"2018-01-16","close":9784.4795},{"date":"2018-01-17","close":10465.9844},{"date":"2018-01-18","close":10563.3428},{"date":"2018-01-19","close":10806.7373},{"date":"2018-01-22","close":10660.7012},{"date":"2018-01-23","close":10660.7012},{"date":"2018-01-24","close":10612.0225},{"date":"2018-01-25","close":10709.3799},{"date":"2018-01-26","close":11050.1328},{"date":"2018-01-29","close":11098.8125},{"date":"2018-01-30","close":10855.417},{"date":"2018-01-31","close":10806.7373},{"date":"2018-02-01","close":10904.0947},{"date":"2018-02-02","close":10563.3428},{"date":"2018-02-05","close":10125.2314},{"date":"2018-02-06","close":10076.5527},{"date":"2018-02-07","close":9930.5156},{"date":"2018-02-08","close":10027.873},{"date":"2018-02-09","close":9833.1582},{"date":"2018-02-12","close":9881.8369},{"date":"2018-02-13","close":9716.3291},{"date":"2018-02-14","close":9784.4795},{"date":"2018-02-19","close":9930.5156},{"date":"2018-02-20","close":9930.5156},{"date":"2018-02-21","close":9930.5156},{"date":"2018-02-22","close":9979.1953},{"date":"2018-02-23","close":9979.1953},{"date":"2018-02-26","close":9833.1582},{"date":"2018-02-27","close":9696.8574},{"date":"2018-02-28","close":9609.2334},{"date":"2018-03-02","close":9521.6123},{"date":"2018-03-05","close":9151.6514},{"date":"2018-03-06","close":9278.2178},{"date":"2018-03-07","close":9190.5947},{"date":"2018-03-08","close":9287.9541},{"date":"2018-03-09","close":9307.4258},{"date":"2018-03-12","close":9375.5752},{"date":"2018-03-13","close":9433.9902},{"date":"2018-03-14","close":9326.8975},{"date":"2018-03-15","close":9239.2744},{"date":"2018-03-16","close":9239.2744},{"date":"2018-03-19","close":9180.8594},{"date":"2018-03-20","close":9102.9727},{"date":"2018-03-21","close":9151.6514},{"date":"2018-03-22","close":8908.2578},{"date":"2018-03-23","close":8567.5039},{"date":"2018-03-26","close":8664.8623},{"date":"2018-03-27","close":8586.9756},{"date":"2018-03-28","close":8567.5039},{"date":"2018-03-29","close":8548.0332},{"date":"2018-03-30","close":8664.8623},{"date":"2018-04-02","close":8460.4102},{"date":"2018-04-03","close":8333.8438},{"date":"2018-04-04","close":8275.4297},{"date":"2018-04-05","close":8363.0518},{"date":"2018-04-06","close":8567.5039},{"date":"2018-04-09","close":8664.8623},{"date":"2018-04-10","close":8586.9756},{"date":"2018-04-11","close":8655.126},{"date":"2018-04-12","close":8664.8623},{"date":"2018-04-13","close":8762.2197},{"date":"2018-04-16","close":8742.748},{"date":"2018-04-17","close":8752.4834},{"date":"2018-04-18","close":8762.2197},{"date":"2018-04-19","close":8849.8428},{"date":"2018-04-20","close":8752.4834},{"date":"2018-04-23","close":8684.333},{"date":"2018-04-24","close":8674.5977},{"date":"2018-04-25","close":8674.5977},{"date":"2018-04-26","close":8674.5977},{"date":"2018-04-27","close":8927.7295},{"date":"2018-04-30","close":9112.708},{"date":"2018-05-02","close":9463.1982},{"date":"2018-05-03","close":9171.123},{"date":"2018-05-04","close":9141.916},{"date":"2018-05-08","close":9025.0869},{"date":"2018-05-09","close":9073.7646},{"date":"2018-05-10","close":9141.916},{"date":"2018-05-11","close":9171.123},{"date":"2018-05-14","close":9463.1982},{"date":"2018-05-15","close":9726.0645},{"date":"2018-05-16","close":9735.7998},{"date":"2018-05-17","close":9609.2334},{"date":"2018-05-18","close":9580.0273},{"date":"2018-05-21","close":9618.9697},{"date":"2018-05-23","close":9482.6689},{"date":"2018-05-24","close":9356.1035},{"date":"2018-05-25","close":9229.5371},{"date":"2018-05-28","close":9638.4414},{"date":"2018-05-29","close":9511.876},{"date":"2018-05-30","close":9278.2178},{"date":"2018-05-31","close":9171.123},{"date":"2018-06-01","close":9433.9902},{"date":"2018-06-04","close":9443.7266},{"date":"2018-06-05","close":9453.4619},{"date":"2018-06-07","close":9677.3857},{"date":"2018-06-08","close":9550.8193},{"date":"2018-06-11","close":9443.7266},{"date":"2018-06-12","close":9492.4043},{"date":"2018-06-14","close":9268.4814},{"date":"2018-06-15","close":9180.8594},{"date":"2018-06-18","close":8956.9355},{"date":"2018-06-19","close":8664.8623},{"date":"2018-06-20","close":8908.2578},{"date":"2018-06-21","close":8879.0498},{"date":"2018-06-22","close":8596.7109},{"date":"2018-06-25","close":8713.54},{"date":"2018-06-26","close":8801.1631},{"date":"2018-06-27","close":8684.333},{"date":"2018-06-28","close":8596.7109},{"date":"2018-06-29","close":8684.333},{"date":"2018-07-02","close":8343.5801},{"date":"2018-07-03","close":8333.8438},{"date":"2018-07-04","close":8187.8076},{"date":"2018-07-05","close":8080.7139},{"date":"2018-07-06","close":8080.7139},{"date":"2018-07-09","close":8070.978},{"date":"2018-07-10","close":8372.7871},{"date":"2018-07-11","close":8324.1084},{"date":"2018-07-12","close":8343.5801},{"date":"2018-07-13","close":8450.6748},{"date":"2018-07-16","close":8762.2197},{"date":"2018-07-17","close":8771.9551},{"date":"2018-07-18","close":8810.8994},{"date":"2018-07-19","close":8567.5039},{"date":"2018-07-20","close":8625.9189},{"date":"2018-07-23","close":8100.1855},{"date":"2018-07-24","close":8421.4668},{"date":"2018-07-25","close":8265.6943},{"date":"2018-07-26","close":8460.4102},{"date":"2018-07-27","close":8655.126},{"date":"2018-07-30","close":8616.1826},{"date":"2018-07-31","close":8635.6543},{"date":"2018-08-01","close":8781.6914},{"date":"2018-08-02","close":8703.8047},{"date":"2018-08-03","close":8781.6914},{"date":"2018-08-06","close":8752.4834},{"date":"2018-08-07","close":8703.8047},{"date":"2018-08-08","close":8703.8047},{"date":"2018-08-09","close":8703.8047},{"date":"2018-08-10","close":8703.8047},{"date":"2018-08-13","close":8898.5215},{"date":"2018-08-14","close":9005.6152},{"date":"2018-08-16","close":9618.9697},{"date":"2018-08-17","close":9550.8193},{"date":"2018-08-20","close":9287.9541},{"date":"2018-08-21","close":9317.1611},{"date":"2018-08-22","close":9365.8398},{"date":"2018-08-23","close":9502.1406},{"date":"2018-08-24","close":9511.876},{"date":"2018-08-27","close":9365.8398},{"date":"2018-08-28","close":9531.3477},{"date":"2018-08-29","close":9297.6895},{"date":"2018-08-30","close":9200.3311},{"date":"2018-08-31","close":9404.7832},{"date":"2018-09-03","close":9346.3682},{"date":"2018-09-04","close":9414.5186},{"date":"2018-09-05","close":9453.4619},{"date":"2018-09-06","close":9278.2178},{"date":"2018-09-07","close":9239.2744},{"date":"2018-09-10","close":9151.6514},{"date":"2018-09-11","close":9102.9727},{"date":"2018-09-12","close":9132.1797},{"date":"2018-09-13","close":9229.5371},{"date":"2018-09-14","close":9200.3311},{"date":"2018-09-17","close":9064.0303},{"date":"2018-09-18","close":9180.8594},{"date":"2018-09-19","close":9404.7832},{"date":"2018-09-20","close":9112.708},{"date":"2018-09-21","close":9064.0303},{"date":"2018-09-27","close":9005.6152},{"date":"2018-09-28","close":8956.9355},{"date":"2018-10-01","close":8664.8623},{"date":"2018-10-02","close":8694.0684},{"date":"2018-10-04","close":8411.7324},{"date":"2018-10-05","close":8246.2227},{"date":"2018-10-08","close":8197.543},{"date":"2018-10-10","close":7691.2817},{"date":"2018-10-11","close":7311.5859},{"date":"2018-10-12","close":7457.623},{"date":"2018-10-15","close":7574.4521},{"date":"2018-10-16","close":7525.7734},{"date":"2018-10-17","close":7593.9238},{"date":"2018-10-18","close":7613.395},{"date":"2018-10-19","close":7496.5659},{"date":"2018-10-22","close":7535.5093},{"date":"2018-10-23","close":7321.3218},{"date":"2018-10-24","close":7175.2842},{"date":"2018-10-25","close":6834.5312},{"date":"2018-10-26","close":6522.9858},{"date":"2018-10-29","close":6075.1392},{"date":"2018-10-30","close":6055.6675},{"date":"2018-10-31","close":6104.3462},{"date":"2018-11-01","close":6357.4775},{"date":"2018-11-02","close":6610.6084},{"date":"2018-11-05","close":6795.5884},{"date":"2018-11-06","close":7019.5117},{"date":"2018-11-07","close":7136.3413},{"date":"2018-11-08","close":7292.1143},{"date":"2018-11-09","close":7292.1143},{"date":"2018-11-12","close":7262.9067},{"date":"2018-11-13","close":7165.5483},{"date":"2018-11-14","close":6737.1733},{"date":"2018-11-15","close":6522.9858},{"date":"2018-11-16","close":6620.3442},{"date":"2018-11-19","close":6669.0229},{"date":"2018-11-20","close":6522.9858},{"date":"2018-11-21","close":6474.3071},{"date":"2018-11-22","close":6454.8354},{"date":"2018-11-23","close":6357.4775},{"date":"2018-11-26","close":6240.6475},{"date":"2018-11-27","close":6357.4775},{"date":"2018-11-28","close":6386.6846},{"date":"2018-11-29","close":6230.9121},{"date":"2018-11-30","close":5977.7812},{"date":"2018-12-03","close":6075.1392},{"date":"2018-12-04","close":6221.1763},{"date":"2018-12-05","close":6065.4033},{"date":"2018-12-06","close":5792.8008},{"date":"2018-12-07","close":5792.8008},{"date":"2018-12-10","close":5695.4434},{"date":"2018-12-11","close":5500.7271},{"date":"2018-12-12","close":5637.0283},{"date":"2018-12-13","close":5783.0649},{"date":"2018-12-14","close":5656.4995},{"date":"2018-12-17","close":5588.3491},{"date":"2018-12-18","close":5471.519},{"date":"2018-12-19","close":5598.085},{"date":"2018-12-20","close":5578.6138},{"date":"2018-12-21","close":5588.3491},{"date":"2018-12-24","close":5490.9912},{"date":"2018-12-26","close":5442.312},{"date":"2018-12-27","close":5471.7832},{"date":"2018-12-28","close":5520.9014},{"date":"2019-01-02","close":5579.8438},{"date":"2019-01-03","close":5481.6069},{"date":"2019-01-04","close":5481.6069},{"date":"2019-01-07","close":5619.1387},{"date":"2019-01-08","close":5579.8438},{"date":"2019-01-09","close":5854.9062},{"date":"2019-01-10","close":5854.9062},{"date":"2019-01-11","close":5904.0244},{"date":"2019-01-14","close":5746.8462},{"date":"2019-01-15","close":5795.9644},{"date":"2019-01-16","close":6031.7324},{"date":"2019-01-17","close":6002.2612},{"date":"2019-01-18","close":6071.0273},{"date":"2019-01-21","close":6100.498},{"date":"2019-01-22","close":6031.7324},{"date":"2019-01-23","close":6188.9111},{"date":"2019-01-24","close":6296.9712},{"date":"2019-01-25","close":6414.8555},{"date":"2019-01-28","close":6424.6787},{"date":"2019-01-29","close":6434.5024},{"date":"2019-01-30","close":6454.1499},{"date":"2019-01-31","close":6414.8555},{"date":"2019-02-01","close":6208.5586},{"date":"2019-02-07","close":6238.0293},{"date":"2019-02-08","close":6267.5005},{"date":"2019-02-11","close":6395.208},{"date":"2019-02-12","close":6847.0967},{"date":"2019-02-13","close":6807.8022},{"date":"2019-02-14","close":6748.8604},{"date":"2019-02-15","close":6581.8579},{"date":"2019-02-18","close":6994.4521},{"date":"2019-02-19","close":6778.3311},{"date":"2019-02-20","close":6778.3311},{"date":"2019-02-21","close":6778.3311},{"date":"2019-02-22","close":6748.8604},{"date":"2019-02-25","close":6758.6836},{"date":"2019-02-26","close":6906.0386},{"date":"2019-02-27","close":7023.9229},{"date":"2019-02-28","close":6719.3892},{"date":"2019-03-04","close":6886.3911},{"date":"2019-03-05","close":6758.6836},{"date":"2019-03-06","close":6847.0967},{"date":"2019-03-07","close":6729.2129},{"date":"2019-03-08","close":7230.2197},{"date":"2019-03-11","close":7141.8071},{"date":"2019-03-12","close":7023.9229},{"date":"2019-03-13","close":6964.981},{"date":"2019-03-14","close":7171.2778},{"date":"2019-03-15","close":7240.0435},{"date":"2019-03-18","close":7269.5146},{"date":"2019-03-19","close":7220.396},{"date":"2019-03-20","close":7279.3379},{"date":"2019-03-21","close":7171.2778},{"date":"2019-03-22","close":7082.8647},{"date":"2019-03-25","close":6984.6284},{"date":"2019-03-26","close":7063.2178},{"date":"2019-03-27","close":7131.9834},{"date":"2019-03-28","close":7240.0435},{"date":"2019-03-29","close":7122.1597},{"date":"2019-04-01","close":7023.9229},{"date":"2019-04-02","close":7200.749},{"date":"2019-04-03","close":7240.0435},{"date":"2019-04-04","close":7259.6909},{"date":"2019-04-05","close":7259.6909},{"date":"2019-04-08","close":7240.0435},{"date":"2019-04-09","close":7151.6304},{"date":"2019-04-10","close":7092.6885},{"date":"2019-04-11","close":7161.4541},{"date":"2019-04-12","close":7181.1016},{"date":"2019-04-15","close":7151.6304},{"date":"2019-04-16","close":6984.6284},{"date":"2019-04-17","close":7004.2759},{"date":"2019-04-18","close":7033.7466},{"date":"2019-04-19","close":7073.0415},{"date":"2019-04-22","close":7023.9229},{"date":"2019-04-23","close":7082.8647},{"date":"2019-04-24","close":6984.6284},{"date":"2019-04-25","close":7023.9229},{"date":"2019-04-26","close":6886.3911},{"date":"2019-04-29","close":6778.3311},{"date":"2019-04-30","close":6847.0967},{"date":"2019-05-02","close":6896.2148},{"date":"2019-05-03","close":6847.0967},{"date":"2019-05-07","close":6837.2729},{"date":"2019-05-08","close":6621.1523},{"date":"2019-05-09","close":6385.3843},{"date":"2019-05-10","close":6296.9712},{"date":"2019-05-13","close":5923.6719},{"date":"2019-05-14","close":5874.5537},{"date":"2019-05-15","close":6267.5005},{"date":"2019-05-16","close":6110.3218},{"date":"2019-05-17","close":6238.0293},{"date":"2019-05-20","close":6169.2637},{"date":"2019-05-21","close":6179.0874},{"date":"2019-05-22","close":6129.9692},{"date":"2019-05-23","close":6031.7324},{"date":"2019-05-24","close":5894.2007},{"date":"2019-05-27","close":5923.6719},{"date":"2019-05-28","close":5874.5537},{"date":"2019-05-29","close":5864.73},{"date":"2019-05-30","close":5864.73},{"date":"2019-05-31","close":5913.8481},{"date":"2019-06-03","close":5786.1406},{"date":"2019-06-04","close":5786.1406},{"date":"2019-06-05","close":5884.3774},{"date":"2019-06-07","close":5943.3193},{"date":"2019-06-10","close":6061.2036},{"date":"2019-06-11","close":6110.3218},{"date":"2019-06-12","close":6080.8511},{"date":"2019-06-13","close":6051.3799},{"date":"2019-06-14","close":5933.4956},{"date":"2019-06-17","close":5894.2007},{"date":"2019-06-18","close":5982.6138},{"date":"2019-06-19","close":6218.3823},{"date":"2019-06-20","close":6385.3843},{"date":"2019-06-21","close":6424.6787},{"date":"2019-06-24","close":6493.4448},{"date":"2019-06-25","close":6522.916},{"date":"2019-06-26","close":6365.7368},{"date":"2019-06-27","close":6228.2056},{"date":"2019-06-28","close":6188.9111},{"date":"2019-07-01","close":6267.5005},{"date":"2019-07-02","close":6434.5024},{"date":"2019-07-03","close":6257.6768},{"date":"2019-07-04","close":6218.3823},{"date":"2019-07-05","close":6090.6748},{"date":"2019-07-08","close":5795.9644},{"date":"2019-07-09","close":5746.8462},{"date":"2019-07-10","close":5795.9644},{"date":"2019-07-11","close":5845.0825},{"date":"2019-07-12","close":5825.4355},{"date":"2019-07-15","close":5746.8462},{"date":"2019-07-16","close":5668.2568},{"date":"2019-07-17","close":5570.0195},{"date":"2019-07-18","close":5560.1963},{"date":"2019-07-19","close":5628.9624},{"date":"2019-07-22","close":5648.6094},{"date":"2019-07-23","close":5589.6675},{"date":"2019-07-24","close":5579.8438},{"date":"2019-07-25","close":5481.6069},{"date":"2019-07-26","close":5334.252},{"date":"2019-07-29","close":5059.189},{"date":"2019-07-30","close":5019.8945},{"date":"2019-07-31","close":5010.0708},{"date":"2019-08-01","close":5167.25},{"date":"2019-08-02","close":5265.4863},{"date":"2019-08-05","close":4931.4814},{"date":"2019-08-06","close":4735.0083},{"date":"2019-08-07","close":4882.3633},{"date":"2019-08-08","close":5078.8364},{"date":"2019-08-09","close":5088.6602},{"date":"2019-08-12","close":5186.897},{"date":"2019-08-13","close":5255.6626},{"date":"2019-08-14","close":5285.1338},{"date":"2019-08-16","close":5186.897},{"date":"2019-08-19","close":5078.8364},{"date":"2019-08-20","close":5019.8945},{"date":"2019-08-21","close":5167.25},{"date":"2019-08-22","close":5206.5444},{"date":"2019-08-23","close":5236.0151},{"date":"2019-08-26","close":5196.7207},{"date":"2019-08-27","close":5255.6626},{"date":"2019-08-28","close":5412.8413},{"date":"2019-08-29","close":5422.665},{"date":"2019-08-30","close":5511.0776},{"date":"2019-09-02","close":5560.1963},{"date":"2019-09-03","close":5579.8438},{"date":"2019-09-04","close":5638.7856},{"date":"2019-09-05","close":5658.4331},{"date":"2019-09-06","close":5668.2568},{"date":"2019-09-09","close":5678.0806},{"date":"2019-09-10","close":5707.5513},{"date":"2019-09-11","close":5815.6118},{"date":"2019-09-16","close":5756.6699},{"date":"2019-09-17","close":5825.4355},{"date":"2019-09-18","close":5864.73},{"date":"2019-09-19","close":5904.0244},{"date":"2019-09-20","close":5845.0825},{"date":"2019-09-23","close":5854.9062},{"date":"2019-09-24","close":5815.6118},{"date":"2019-09-25","close":5825.4355},{"date":"2019-09-26","close":5825.4355},{"date":"2019-09-27","close":5815.6118},{"date":"2019-09-30","close":5560.1963},{"date":"2019-10-01","close":5560.1963},{"date":"2019-10-02","close":5628.9624},{"date":"2019-10-04","close":5530.7251},{"date":"2019-10-07","close":5530.7251},{"date":"2019-10-08","close":5540.5488},{"date":"2019-10-10","close":5550.3726},{"date":"2019-10-11","close":5560.1963},{"date":"2019-10-14","close":5511.0776},{"date":"2019-10-15","close":5452.1357},{"date":"2019-10-16","close":5344.0757},{"date":"2019-10-17","close":5304.7808},{"date":"2019-10-18","close":5471.7832},{"date":"2019-10-21","close":5648.6094},{"date":"2019-10-22","close":5609.3149},{"date":"2019-10-23","close":5599.4912},{"date":"2019-10-24","close":5628.9624},{"date":"2019-10-25","close":5737.0225},{"date":"2019-10-28","close":5697.7275},{"date":"2019-10-29","close":5668.2568},{"date":"2019-10-30","close":5638.7856},{"date":"2019-10-31","close":5766.4932},{"date":"2019-11-01","close":5570.0195},{"date":"2019-11-04","close":5530.7251},{"date":"2019-11-05","close":5599.4912},{"date":"2019-11-06","close":5530.7251},{"date":"2019-11-07","close":5570.0195},{"date":"2019-11-08","close":5599.4912},{"date":"2019-11-11","close":5560.1963},{"date":"2019-11-12","close":5560.1963},{"date":"2019-11-13","close":5550.3726},{"date":"2019-11-14","close":5481.6069},{"date":"2019-11-15","close":5481.6069},{"date":"2019-11-18","close":5520.9014},{"date":"2019-11-19","close":5471.7832},{"date":"2019-11-20","close":5373.5464},{"date":"2019-11-21","close":5206.5444},{"date":"2019-11-22","close":5127.9551},{"date":"2019-11-25","close":5275.3101},{"date":"2019-11-26","close":5236.0151},{"date":"2019-11-27","close":5304.7808},{"date":"2019-11-28","close":5206.5444},{"date":"2019-11-29","close":5186.897},{"date":"2019-12-02","close":5147.6025},{"date":"2019-12-03","close":5098.4839},{"date":"2019-12-04","close":5088.6602},{"date":"2019-12-05","close":5137.7788},{"date":"2019-12-06","close":5206.5444},{"date":"2019-12-09","close":5245.8389},{"date":"2019-12-10","close":5196.7207},{"date":"2019-12-11","close":5127.9551},{"date":"2019-12-12","close":5196.7207},{"date":"2019-12-13","close":5245.8389},{"date":"2019-12-16","close":5324.4282},{"date":"2019-12-17","close":5403.0176},{"date":"2019-12-18","close":5334.252},{"date":"2019-12-19","close":5393.1938},{"date":"2019-12-20","close":5363.7231},{"date":"2019-12-23","close":5324.4282},{"date":"2019-12-24","close":5353.8994},{"date":"2019-12-26","close":5334.252},{"date":"2019-12-27","close":5383.8267},{"date":"2019-12-30","close":5443.3164},{"date":"2020-01-02","close":5582.126},{"date":"2020-01-03","close":5651.5308},{"date":"2020-01-06","close":5532.5513},{"date":"2020-01-07","close":5601.9561},{"date":"2020-01-08","close":5324.3369},{"date":"2020-01-09","close":5453.2314},{"date":"2020-01-10","close":5443.3164},{"date":"2020-01-13","close":5810.1704},{"date":"2020-01-14","close":5889.4897},{"date":"2020-01-15","close":5810.1704},{"date":"2020-01-16","close":5810.1704},{"date":"2020-01-17","close":5899.4048},{"date":"2020-01-20","close":5800.2554},{"date":"2020-01-21","close":5830.0},{"date":"2020-01-22","close":5988.6396},{"date":"2020-01-23","close":5849.8301},{"date":"2020-01-28","close":5711.0205},{"date":"2020-01-29","close":5691.1904},{"date":"2020-01-30","close":5780.4253},{"date":"2020-01-31","close":5671.3608},{"date":"2020-02-03","close":5661.4458},{"date":"2020-02-04","close":5948.9795},{"date":"2020-02-05","close":5889.4897},{"date":"2020-02-06","close":5968.8096},{"date":"2020-02-07","close":6048.1294},{"date":"2020-02-10","close":6147.2793},{"date":"2020-02-11","close":5869.6602},{"date":"2020-02-12","close":5939.0649},{"date":"2020-02-13","close":5869.6602},{"date":"2020-02-14","close":5849.8301},{"date":"2020-02-17","close":5929.1499},{"date":"2020-02-18","close":5919.2349},{"date":"2020-02-19","close":5730.8506},{"date":"2020-02-20","close":5691.1904},{"date":"2020-02-21","close":5532.5513},{"date":"2020-02-24","close":5354.0815},{"date":"2020-02-25","close":5542.4663},{"date":"2020-02-26","close":5403.6567},{"date":"2020-02-27","close":5165.6973},{"date":"2020-02-28","close":4883.1211},{"date":"2020-03-02","close":5135.9526},{"date":"2020-03-03","close":5185.5273},{"date":"2020-03-04","close":5185.5273},{"date":"2020-03-05","close":5215.2725},{"date":"2020-03-06","close":5185.5273},{"date":"2020-03-09","close":4997.1431},{"date":"2020-03-10","close":4957.4829},{"date":"2020-03-11","close":4947.5684},{"date":"2020-03-12","close":4725.0},{"date":"2020-03-13","close":4144.4561},{"date":"2020-03-16","close":3961.0291},{"date":"2020-03-17","close":4065.1362},{"date":"2020-03-18","close":4065.1362},{"date":"2020-03-19","close":3470.2383},{"date":"2020-03-20","close":3614.0051},{"date":"2020-03-23","close":3564.4304},{"date":"2020-03-24","close":3747.8572},{"date":"2020-03-25","close":3881.7092},{"date":"2020-03-26","close":4035.3914},{"date":"2020-03-27","close":4213.8608},{"date":"2020-03-30","close":4719.5239},{"date":"2020-03-31","close":4793.8862},{"date":"2020-04-01","close":4600.5444},{"date":"2020-04-02","close":4660.0342},{"date":"2020-04-03","close":4749.269},{"date":"2020-04-06","close":4813.7163},{"date":"2020-04-07","close":4779.0137},{"date":"2020-04-08","close":4883.1211},{"date":"2020-04-09","close":4798.8438},{"date":"2020-04-10","close":4783.9712},{"date":"2020-04-13","close":4590.6294},{"date":"2020-04-14","close":4704.6514},{"date":"2020-04-16","close":4709.6089},{"date":"2020-04-17","close":4798.8438},{"date":"2020-04-20","close":5016.9731},{"date":"2020-04-21","close":4764.1411},{"date":"2020-04-22","close":4719.5239},{"date":"2020-04-23","close":5046.7178},{"date":"2020-04-24","close":4937.6533},{"date":"2020-04-27","close":5235.1021},{"date":"2020-04-28","close":5542.4663},{"date":"2020-04-29","close":5621.7856},{"date":"2020-05-04","close":5552.3809},{"date":"2020-05-06","close":5939.0649},{"date":"2020-05-07","close":5978.7246},{"date":"2020-05-08","close":6008.4697},{"date":"2020-05-11","close":6077.8745},{"date":"2020-05-12","close":6028.2993},{"date":"2020-05-13","close":5849.8301},{"date":"2020-05-14","close":6077.8745},{"date":"2020-05-15","close":5899.4048},{"date":"2020-05-18","close":5691.1904},{"date":"2020-05-19","close":5631.7007},{"date":"2020-05-20","close":5720.9355},{"date":"2020-05-21","close":6712.4321},{"date":"2020-05-22","close":6444.728},{"date":"2020-05-25","close":6702.5171},{"date":"2020-05-26","close":6692.6021},{"date":"2020-05-27","close":7446.1396},{"date":"2020-05-28","close":6851.2417},{"date":"2020-05-29","close":7178.4355},{"date":"2020-06-01","close":7664.269},{"date":"2020-06-02","close":7346.9897},{"date":"2020-06-03","close":7128.8608},{"date":"2020-06-04","close":7049.541},{"date":"2020-06-05","close":7049.541},{"date":"2020-06-08","close":6920.6465},{"date":"2020-06-09","close":6861.1567},{"date":"2020-06-10","close":6920.6465},{"date":"2020-06-11","close":6940.4766},{"date":"2020-06-12","close":6771.9219},{"date":"2020-06-15","close":6097.7041},{"date":"2020-06-16","close":6246.4287},{"date":"2020-06-17","close":6226.5986},{"date":"2020-06-18","close":6167.1089},{"date":"2020-06-19","close":6206.769},{"date":"2020-06-22","close":6276.1738},{"date":"2020-06-23","close":6315.8335},{"date":"2020-06-24","close":6444.728},{"date":"2020-06-25","close":6593.4526},{"date":"2020-06-26","close":6424.8979},{"date":"2020-06-29","close":6256.3438},{"date":"2020-06-30","close":6236.5137},{"date":"2020-07-01","close":6246.4287},{"date":"2020-07-02","close":6484.3877},{"date":"2020-07-03","close":6474.4731},{"date":"2020-07-06","close":6752.0918},{"date":"2020-07-07","close":6662.8574},{"date":"2020-07-08","close":6652.9424},{"date":"2020-07-09","close":7178.4355},{"date":"2020-07-10","close":6999.9663},{"date":"2020-07-13","close":7069.3711},{"date":"2020-07-14","close":6682.687},{"date":"2020-07-15","close":6771.9219},{"date":"2020-07-16","close":6702.5171},{"date":"2020-07-17","close":6722.3472},{"date":"2020-07-20","close":6880.9863},{"date":"2020-07-21","close":6999.9663},{"date":"2020-07-22","close":6970.2212},{"date":"2020-07-23","close":6702.5171},{"date":"2020-07-24","close":6573.6226},{"date":"2020-07-27","close":6583.5376},{"date":"2020-07-28","close":6563.7075},{"date":"2020-07-29","close":6474.4731},{"date":"2020-07-30","close":6434.813},{"date":"2020-07-31","close":6524.0479},{"date":"2020-08-03","close":6643.0273},{"date":"2020-08-04","close":6742.1772},{"date":"2020-08-05","close":6682.687},{"date":"2020-08-06","close":6613.2827},{"date":"2020-08-07","close":6583.5376},{"date":"2020-08-10","close":6543.8779},{"date":"2020-08-11","close":6643.0273},{"date":"2020-08-12","close":6454.6431},{"date":"2020-08-13","close":6494.3027},{"date":"2020-08-14","close":6296.0034},{"date":"2020-08-18","close":5929.1499},{"date":"2020-08-19","close":5998.5547},{"date":"2020-08-20","close":5820.085},{"date":"2020-08-21","close":5750.6802},{"date":"2020-08-24","close":5770.5103},{"date":"2020-08-25","close":6107.6191},{"date":"2020-08-26","close":6137.3643},{"date":"2020-08-27","close":6087.7891},{"date":"2020-08-28","close":6157.1938},{"date":"2020-08-31","close":6107.6191},{"date":"2020-09-01","close":6008.4697},{"date":"2020-09-02","close":6087.7891},{"date":"2020-09-03","close":6137.3643},{"date":"2020-09-04","close":6246.4287},{"date":"2020-09-07","close":6474.4731},{"date":"2020-09-08","close":6990.0513},{"date":"2020-09-09","close":8457.4658},{"date":"2020-09-10","close":8229.4219},{"date":"2020-09-11","close":8021.2075},{"date":"2020-09-14","close":8169.9321},{"date":"2020-09-15","close":7793.1636},{"date":"2020-09-16","close":8566.5312},{"date":"2020-09-17","close":8338.4863},{"date":"2020-09-18","close":8060.8677},{"date":"2020-09-21","close":7456.0547},{"date":"2020-09-22","close":6990.0513},{"date":"2020-09-23","close":7287.5},{"date":"2020-09-24","close":7416.3945},{"date":"2020-09-25","close":7287.5},{"date":"2020-09-28","close":7376.7349},{"date":"2020-09-29","close":7535.3745},{"date":"2020-10-05","close":7832.8232},{"date":"2020-10-06","close":7803.0786},{"date":"2020-10-07","close":7822.9082},{"date":"2020-10-08","close":7842.7383},{"date":"2020-10-12","close":7991.4629},{"date":"2020-10-13","close":7931.9731},{"date":"2020-10-14","close":7793.1636},{"date":"2020-10-15","close":7545.2891},{"date":"2020-10-16","close":7634.5239},{"date":"2020-10-19","close":7386.6499},{"date":"2020-10-20","close":7386.6499},{"date":"2020-10-21","close":7346.9897},{"date":"2020-10-22","close":7188.3506},{"date":"2020-10-23","close":7426.3096},{"date":"2020-10-26","close":7386.6499},{"date":"2020-10-27","close":7178.4355},{"date":"2020-10-28","close":7337.0752},{"date":"2020-10-29","close":7247.8403},{"date":"2020-10-30","close":7039.626},{"date":"2020-11-02","close":7446.1396},{"date":"2020-11-03","close":7337.0752},{"date":"2020-11-04","close":7267.6704},{"date":"2020-11-05","close":7842.7383},{"date":"2020-11-06","close":7634.5239},{"date":"2020-11-09","close":8130.2725},{"date":"2020-11-10","close":8080.6973},{"date":"2020-11-11","close":8080.6973},{"date":"2020-11-12","close":8050.9526},{"date":"2020-11-13","close":7981.5479},{"date":"2020-11-16","close":7912.1431},{"date":"2020-11-17","close":7773.3335},{"date":"2020-11-18","close":8001.3779},{"date":"2020-11-19","close":8288.9121},{"date":"2020-11-20","close":8031.1226},{"date":"2020-11-23","close":7922.0581},{"date":"2020-11-24","close":7951.8027},{"date":"2020-11-25","close":7822.9082},{"date":"2020-11-26","close":7773.3335},{"date":"2020-11-27","close":7783.2485},{"date":"2020-11-30","close":7931.9731},{"date":"2020-12-01","close":7832.8232},{"date":"2020-12-02","close":8160.0171},{"date":"2020-12-03","close":8120.3574},{"date":"2020-12-04","close":8110.4424},{"date":"2020-12-07","close":7981.5479},{"date":"2020-12-08","close":8288.9121},{"date":"2020-12-09","close":8209.5918},{"date":"2020-12-10","close":8160.0171},{"date":"2020-12-11","close":8110.4424},{"date":"2020-12-14","close":8011.2925},{"date":"2020-12-15","close":8050.9526},{"date":"2020-12-16","close":8358.3164},{"date":"2020-12-17","close":8199.6768},{"date":"2020-12-18","close":8982.959},{"date":"2020-12-21","close":8596.2754},{"date":"2020-12-22","close":8110.4424},{"date":"2020-12-23","close":7882.3979},{"date":"2020-12-24","close":7961.7178},{"date":"2020-12-28","close":7684.0986},{"date":"2020-12-29","close":7812.9932},{"date":"2020-12-30","close":8050.9526},{"date":"2021-01-04","close":8457.4658},{"date":"2021-01-05","close":8695.4258},{"date":"2021-01-06","close":8854.0645},{"date":"2021-01-07","close":8933.3848},{"date":"2021-01-08","close":9012.7041},{"date":"2021-01-11","close":8685.5107},{"date":"2021-01-12","close":8903.6396},{"date":"2021-01-13","close":9062.2793},{"date":"2021-01-14","close":8963.1299},{"date":"2021-01-15","close":8943.2998},{"date":"2021-01-18","close":8764.8301},{"date":"2021-01-19","close":8863.9795},{"date":"2021-01-20","close":9062.2793},{"date":"2021-01-21","close":9002.7891},{"date":"2021-01-22","close":9072.1943},{"date":"2021-01-25","close":9320.0684},{"date":"2021-01-26","close":9329.9834},{"date":"2021-01-27","close":9270.4932},{"date":"2021-01-28","close":9131.6836},{"date":"2021-01-29","close":8923.4697},{"date":"2021-02-01","close":9092.0244},{"date":"2021-02-02","close":9062.2793},{"date":"2021-02-03","close":9121.7686},{"date":"2021-02-04","close":9141.5986},{"date":"2021-02-05","close":9121.7686},{"date":"2021-02-08","close":8973.0449},{"date":"2021-02-09","close":8893.7246},{"date":"2021-02-10","close":8745.0},{"date":"2021-02-15","close":8824.3203},{"date":"2021-02-16","close":8725.1699},{"date":"2021-02-17","close":8675.5957},{"date":"2021-02-18","close":8328.5713},{"date":"2021-02-19","close":8318.6562},{"date":"2021-02-22","close":8209.5918},{"date":"2021-02-23","close":8050.9526},{"date":"2021-02-24","close":7743.5884},{"date":"2021-02-25","close":7892.313},{"date":"2021-02-26","close":7366.8198},{"date":"2021-03-02","close":7188.3506},{"date":"2021-03-03","close":7465.9697},{"date":"2021-03-04","close":7584.9492},{"date":"2021-03-05","close":7545.2891},{"date":"2021-03-08","close":7376.7349},{"date":"2021-03-09","close":7059.4561},{"date":"2021-03-10","close":6940.4766},{"date":"2021-03-11","close":7079.2856},{"date":"2021-03-12","close":7416.3945},{"date":"2021-03-15","close":7317.2451},{"date":"2021-03-16","close":7297.415},{"date":"2021-03-17","close":7376.7349},{"date":"2021-03-18","close":7356.9048},{"date":"2021-03-19","close":7386.6499},{"date":"2021-03-22","close":7307.3301},{"date":"2021-03-23","close":7089.2007},{"date":"2021-03-24","close":7118.9458},{"date":"2021-03-25","close":7118.9458},{"date":"2021-03-26","close":7178.4355},{"date":"2021-03-29","close":7118.9458},{"date":"2021-03-30","close":7118.9458},{"date":"2021-03-31","close":7059.4561},{"date":"2021-04-01","close":7049.541},{"date":"2021-04-02","close":7118.9458},{"date":"2021-04-05","close":7257.7554},{"date":"2021-04-06","close":7287.5},{"date":"2021-04-07","close":7416.3945},{"date":"2021-04-08","close":7684.0986},{"date":"2021-04-09","close":7604.7793},{"date":"2021-04-12","close":7495.7144},{"date":"2021-04-13","close":7485.7993},{"date":"2021-04-14","close":7535.3745},{"date":"2021-04-15","close":7505.6294},{"date":"2021-04-16","close":7495.7144},{"date":"2021-04-19","close":7694.0137},{"date":"2021-04-20","close":7733.6738},{"date":"2021-04-21","close":7604.7793},{"date":"2021-04-22","close":7684.0986},{"date":"2021-04-23","close":7594.8643},{"date":"2021-04-26","close":7535.3745},{"date":"2021-04-27","close":7604.7793},{"date":"2021-04-28","close":7396.5649},{"date":"2021-04-29","close":7287.5},{"date":"2021-04-30","close":7208.1807},{"date":"2021-05-03","close":7198.2656},{"date":"2021-05-04","close":7178.4355},{"date":"2021-05-06","close":7346.9897},{"date":"2021-05-07","close":7346.9897},{"date":"2021-05-10","close":7386.6499},{"date":"2021-05-11","close":7297.415},{"date":"2021-05-12","close":7158.6055},{"date":"2021-05-13","close":7059.4561},{"date":"2021-05-14","close":7049.541},{"date":"2021-05-17","close":7009.8813},{"date":"2021-05-18","close":6970.2212},{"date":"2021-05-20","close":7039.626},{"date":"2021-05-21","close":7069.3711},{"date":"2021-05-24","close":7059.4561},{"date":"2021-05-25","close":7029.7109},{"date":"2021-05-26","close":7188.3506},{"date":"2021-05-27","close":9339.8984},{"date":"2021-05-28","close":9736.4971},{"date":"2021-05-31","close":10460.2891},{"date":"2021-06-01","close":10460.2891},{"date":"2021-06-02","close":10460.2891},{"date":"2021-06-03","close":10509.8643},{"date":"2021-06-04","close":10658.5889},{"date":"2021-06-07","close":10757.7383},{"date":"2021-06-08","close":10509.8643},{"date":"2021-06-09","close":10559.4395},{"date":"2021-06-10","close":10261.9902},{"date":"2021-06-11","close":10559.4395},{"date":"2021-06-14","close":10906.4629},{"date":"2021-06-15","close":10757.7383},{"date":"2021-06-16","close":11154.3369},{"date":"2021-06-17","close":11055.1875},{"date":"2021-06-18","close":11402.2109},{"date":"2021-06-21","close":10956.0381},{"date":"2021-06-22","close":11303.0615},{"date":"2021-06-23","close":11055.1875},{"date":"2021-06-24","close":11005.6123},{"date":"2021-06-25","close":11055.1875},{"date":"2021-06-28","close":11055.1875},{"date":"2021-06-29","close":11005.6123},{"date":"2021-06-30","close":10807.3135},{"date":"2021-07-01","close":11600.5107},{"date":"2021-07-02","close":11104.7617},{"date":"2021-07-05","close":11005.6123},{"date":"2021-07-06","close":11005.6123},{"date":"2021-07-07","close":10609.0137},{"date":"2021-07-08","close":10609.0137},{"date":"2021-07-09","close":10509.8643},{"date":"2021-07-12","close":10410.7148},{"date":"2021-07-13","close":10410.7148},{"date":"2021-07-14","close":10460.2891},{"date":"2021-07-15","close":10559.4395},{"date":"2021-07-16","close":11253.4863},{"date":"2021-07-19","close":11352.6367},{"date":"2021-07-20","close":9905.0508},{"date":"2021-07-21","close":9111.8535},{"date":"2021-07-22","close":9022.6191},{"date":"2021-07-23","close":9101.9395},{"date":"2021-07-26","close":8883.8096},{"date":"2021-07-27","close":8982.959},{"date":"2021-07-28","close":8754.915},{"date":"2021-07-29","close":8794.5752},{"date":"2021-07-30","close":8626.0205},{"date":"2021-08-02","close":8675.5957},{"date":"2021-08-03","close":8576.4453},{"date":"2021-08-04","close":8923.4697},{"date":"2021-08-05","close":9032.5342},{"date":"2021-08-06","close":8883.8096},{"date":"2021-08-09","close":8606.1904},{"date":"2021-08-10","close":8397.9766},{"date":"2021-08-11","close":8298.8271},{"date":"2021-08-12","close":8407.8916},{"date":"2021-08-13","close":8278.9971},{"date":"2021-08-17","close":7733.6738},{"date":"2021-08-18","close":8031.1226},{"date":"2021-08-19","close":7783.2485},{"date":"2021-08-20","close":7624.6089},{"date":"2021-08-23","close":7773.3335},{"date":"2021-08-24","close":7991.4629},{"date":"2021-08-25","close":7951.8027},{"date":"2021-08-26","close":8060.8677},{"date":"2021-08-27","close":8199.6768},{"date":"2021-08-30","close":8179.8472},{"date":"2021-08-31","close":8259.167},{"date":"2021-09-01","close":8358.3164},{"date":"2021-09-02","close":8378.1465},{"date":"2021-09-03","close":8308.7412},{"date":"2021-09-06","close":8229.4219},{"date":"2021-09-07","close":8259.167},{"date":"2021-09-08","close":8100.5273},{"date":"2021-09-09","close":8001.3779},{"date":"2021-09-10","close":8021.2075},{"date":"2021-09-13","close":7822.9082},{"date":"2021-09-14","close":7892.313},{"date":"2021-09-15","close":7981.5479},{"date":"2021-09-16","close":8031.1226},{"date":"2021-09-17","close":8011.2925},{"date":"2021-09-23","close":7832.8232},{"date":"2021-09-24","close":7832.8232},{"date":"2021-09-27","close":7961.7178},{"date":"2021-09-28","close":8526.8711},{"date":"2021-09-29","close":8735.085},{"date":"2021-09-30","close":8556.6162},{"date":"2021-10-01","close":8179.8472},{"date":"2021-10-05","close":7793.1636},{"date":"2021-10-06","close":7366.8198},{"date":"2021-10-07","close":7634.5239},{"date":"2021-10-08","close":7654.354},{"date":"2021-10-12","close":7624.6089},{"date":"2021-10-13","close":7584.9492},{"date":"2021-10-14","close":7723.7588},{"date":"2021-10-15","close":8140.1875},{"date":"2021-10-18","close":7922.0581},{"date":"2021-10-19","close":7991.4629},{"date":"2021-10-20","close":7961.7178},{"date":"2021-10-21","close":7971.6328},{"date":"2021-10-22","close":7793.1636},{"date":"2021-10-25","close":7793.1636},{"date":"2021-10-26","close":7803.0786},{"date":"2021-10-27","close":7862.5684},{"date":"2021-10-28","close":7951.8027},{"date":"2021-10-29","close":7892.313},{"date":"2021-11-01","close":8169.9321},{"date":"2021-11-02","close":8160.0171},{"date":"2021-11-03","close":8259.167},{"date":"2021-11-04","close":8199.6768},{"date":"2021-11-05","close":8041.0376},{"date":"2021-11-08","close":8060.8677},{"date":"2021-11-09","close":8080.6973},{"date":"2021-11-10","close":8021.2075},{"date":"2021-11-11","close":7822.9082},{"date":"2021-11-12","close":7862.5684},{"date":"2021-11-15","close":7971.6328},{"date":"2021-11-16","close":7892.313},{"date":"2021-11-17","close":7575.0342},{"date":"2021-11-18","close":7545.2891},{"date":"2021-11-19","close":7555.2041},{"date":"2021-11-22","close":7733.6738},{"date":"2021-11-23","close":9211.0039},{"date":"2021-11-24","close":9141.5986},{"date":"2021-11-25","close":9260.5781},{"date":"2021-11-26","close":8675.5957},{"date":"2021-11-29","close":8883.8096},{"date":"2021-11-30","close":8229.4219},{"date":"2021-12-01","close":8754.915},{"date":"2021-12-02","close":8854.0645},{"date":"2021-12-03","close":8923.4697},{"date":"2021-12-06","close":8725.1699},{"date":"2021-12-07","close":9349.8135},{"date":"2021-12-08","close":9250.6631},{"date":"2021-12-09","close":9240.748},{"date":"2021-12-10","close":9161.4287},{"date":"2021-12-13","close":9191.1738},{"date":"2021-12-14","close":9042.4492},{"date":"2021-12-15","close":8943.2998},{"date":"2021-12-16","close":8725.1699},{"date":"2021-12-17","close":8635.9355},{"date":"2021-12-20","close":8080.6973},{"date":"2021-12-21","close":8407.8916},{"date":"2021-12-22","close":8140.1875},{"date":"2021-12-23","close":8417.8066},{"date":"2021-12-24","close":8526.8711},{"date":"2021-12-27","close":8586.3604},{"date":"2021-12-28","close":8328.5713},{"date":"2021-12-29","close":8655.7656},{"date":"2021-12-30","close":8863.9795},{"date":"2022-01-03","close":9150.0},{"date":"2022-01-04","close":9230.834},{"date":"2022-01-05","close":9250.6631},{"date":"2022-01-06","close":8834.2354},{"date":"2022-01-07","close":9230.834},{"date":"2022-01-10","close":9201.0889},{"date":"2022-01-11","close":8804.4902},{"date":"2022-01-12","close":9161.4287},{"date":"2022-01-13","close":9072.1943},{"date":"2022-01-14","close":9012.7041},{"date":"2022-01-17","close":8487.2109},{"date":"2022-01-18","close":8150.1021},{"date":"2022-01-19","close":8070.7827},{"date":"2022-01-20","close":8249.252},{"date":"2022-01-21","close":8120.3574},{"date":"2022-01-24","close":7753.5034},{"date":"2022-01-25","close":7287.5},{"date":"2022-01-26","close":7287.5},{"date":"2022-01-27","close":7128.8608},{"date":"2022-01-28","close":7327.1602},{"date":"2022-02-03","close":7505.6294},{"date":"2022-02-04","close":7694.0137},{"date":"2022-02-07","close":7535.3745},{"date":"2022-02-08","close":7535.3745},{"date":"2022-02-09","close":7535.3745},{"date":"2022-02-10","close":7793.1636},{"date":"2022-02-11","close":7644.439},{"date":"2022-02-14","close":7198.2656},{"date":"2022-02-15","close":7198.2656},{"date":"2022-02-16","close":7356.9048},{"date":"2022-02-17","close":7307.3301},{"date":"2022-02-18","close":7426.3096},{"date":"2022-02-21","close":7664.269},{"date":"2022-02-22","close":7664.269},{"date":"2022-02-23","close":7664.269},{"date":"2022-02-24","close":7168.5205},{"date":"2022-02-25","close":7376.7349},{"date":"2022-02-28","close":7376.7349},{"date":"2022-03-02","close":7753.5034},{"date":"2022-03-03","close":7912.1431},{"date":"2022-03-04","close":7750.0},{"date":"2022-03-07","close":7694.0137},{"date":"2022-03-08","close":7456.0547},{"date":"2022-03-10","close":7456.0547},{"date":"2022-03-11","close":7872.4834},{"date":"2022-03-14","close":7753.5034},{"date":"2022-03-15","close":7753.5034},{"date":"2022-03-16","close":7753.5034},{"date":"2022-03-17","close":7753.5034},{"date":"2022-03-18","close":7783.2485},{"date":"2022-03-21","close":7783.2485},{"date":"2022-03-22","close":7743.5884},{"date":"2022-03-23","close":7753.5034},{"date":"2022-03-24","close":7763.4185},{"date":"2022-03-25","close":7812.9932},{"date":"2022-03-28","close":7793.1636},{"date":"2022-03-29","close":7862.5684},{"date":"2022-03-30","close":7852.6533},{"date":"2022-03-31","close":7971.6328},{"date":"2022-04-01","close":8160.0171},{"date":"2022-04-04","close":8209.5918},{"date":"2022-04-05","close":8179.8472},{"date":"2022-04-06","close":8031.1226},{"date":"2022-04-07","close":7743.5884},{"date":"2022-04-08","close":7684.0986},{"date":"2022-04-11","close":7525.4595},{"date":"2022-04-12","close":7515.5444},{"date":"2022-04-13","close":7604.7793},{"date":"2022-04-14","close":7575.0342},{"date":"2022-04-15","close":7475.8848},{"date":"2022-04-18","close":7406.48},{"date":"2022-04-19","close":7535.3745},{"date":"2022-04-20","close":7525.4595},{"date":"2022-04-21","close":7505.6294},{"date":"2022-04-22","close":7396.5649},{"date":"2022-04-25","close":7168.5205},{"date":"2022-04-26","close":7198.2656},{"date":"2022-04-27","close":7198.2656},{"date":"2022-04-28","close":7198.2656},{"date":"2022-04-29","close":7505.6294},{"date":"2022-05-02","close":7763.4185},{"date":"2022-05-03","close":7793.1636},{"date":"2022-05-04","close":7694.0137},{"date":"2022-05-06","close":7694.0137},{"date":"2022-05-09","close":7730.0},{"date":"2022-05-10","close":7565.1191},{"date":"2022-05-11","close":7763.4185},{"date":"2022-05-12","close":7555.2041},{"date":"2022-05-13","close":7535.3745},{"date":"2022-05-16","close":7584.9492},{"date":"2022-05-17","close":7575.0342},{"date":"2022-05-18","close":7723.7588},{"date":"2022-05-19","close":7664.269},{"date":"2022-05-20","close":7783.2485},{"date":"2022-05-23","close":7684.0986},{"date":"2022-05-24","close":7912.1431},{"date":"2022-05-25","close":7922.0581},{"date":"2022-05-26","close":8169.9321},{"date":"2022-05-27","close":8278.9971},{"date":"2022-05-30","close":8249.252},{"date":"2022-05-31","close":8199.6768},{"date":"2022-06-02","close":8080.6973},{"date":"2022-06-03","close":8269.082},{"date":"2022-06-07","close":8189.7622},{"date":"2022-06-08","close":8189.7622},{"date":"2022-06-09","close":7922.0581},{"date":"2022-06-10","close":7872.4834},{"date":"2022-06-13","close":7337.0752},{"date":"2022-06-14","close":7178.4355},{"date":"2022-06-15","close":6722.3472},{"date":"2022-06-16","close":6930.5615},{"date":"2022-06-17","close":6791.752},{"date":"2022-06-20","close":6325.7485},{"date":"2022-06-21","close":6385.2383},{"date":"2022-06-22","close":5948.9795},{"date":"2022-06-23","close":5542.4663},{"date":"2022-06-24","close":5750.6802},{"date":"2022-06-27","close":6097.7041},{"date":"2022-06-28","close":6375.3232},{"date":"2022-06-29","close":6504.2178},{"date":"2022-06-30","close":6484.3877},{"date":"2022-07-01","close":6375.3232},{"date":"2022-07-04","close":6454.6431},{"date":"2022-07-05","close":6573.6226},{"date":"2022-07-06","close":6524.0479},{"date":"2022-07-07","close":6791.752},{"date":"2022-07-08","close":6781.8369},{"date":"2022-07-11","close":6563.7075},{"date":"2022-07-12","close":6186.939},{"date":"2022-07-13","close":6107.6191},{"date":"2022-07-14","close":6355.4932},{"date":"2022-07-15","close":6345.5786},{"date":"2022-07-18","close":6345.5786},{"date":"2022-07-19","close":6365.4082},{"date":"2022-07-20","close":6375.3232},{"date":"2022-07-21","close":6524.0479},{"date":"2022-07-22","close":6514.1328},{"date":"2022-07-25","close":6771.9219},{"date":"2022-07-26","close":6742.1772},{"date":"2022-07-27","close":6583.5376},{"date":"2022-07-28","close":6593.4526},{"date":"2022-07-29","close":6662.8574},{"date":"2022-08-01","close":6633.1123},{"date":"2022-08-02","close":6563.7075},{"date":"2022-08-03","close":6643.0273},{"date":"2022-08-04","close":6682.687},{"date":"2022-08-05","close":6682.687},{"date":"2022-08-08","close":6563.7075},{"date":"2022-08-09","close":6424.8979},{"date":"2022-08-10","close":6286.0884},{"date":"2022-08-11","close":6405.0684},{"date":"2022-08-12","close":6474.4731},{"date":"2022-08-16","close":6454.6431},{"date":"2022-08-17","close":6395.1533},{"date":"2022-08-18","close":6474.4731},{"date":"2022-08-19","close":6434.813},{"date":"2022-08-22","close":6434.813},{"date":"2022-08-23","close":6375.3232},{"date":"2022-08-24","close":6395.1533},{"date":"2022-08-25","close":6474.4731},{"date":"2022-08-26","close":6444.728},{"date":"2022-08-29","close":6206.769},{"date":"2022-08-30","close":6206.769},{"date":"2022-08-31","close":6276.1738},{"date":"2022-09-01","close":6177.0239},{"date":"2022-09-02","close":6196.854},{"date":"2022-09-05","close":6087.7891},{"date":"2022-09-06","close":6137.3643},{"date":"2022-09-07","close":5948.9795},{"date":"2022-09-08","close":5939.0649},{"date":"2022-09-13","close":6206.769},{"date":"2022-09-14","close":6048.1294},{"date":"2022-09-15","close":6048.1294},{"date":"2022-09-16","close":6008.4697},{"date":"2022-09-19","close":5839.915},{"date":"2022-09-20","close":5859.7451},{"date":"2022-09-21","close":5681.2759},{"date":"2022-09-22","close":5611.8711},{"date":"2022-09-23","close":5522.6362},{"date":"2022-09-26","close":5126.0376},{"date":"2022-09-27","close":5106.2075},{"date":"2022-09-28","close":4888.0781},{"date":"2022-09-29","close":4893.0356},{"date":"2022-09-30","close":4873.2061},{"date":"2022-10-04","close":4997.1431},{"date":"2022-10-05","close":4878.1636},{"date":"2022-10-06","close":5036.8027},{"date":"2022-10-07","close":5016.9731},{"date":"2022-10-11","close":4927.7383},{"date":"2022-10-12","close":4858.3335},{"date":"2022-10-13","close":4679.8643},{"date":"2022-10-14","close":4769.0986},{"date":"2022-10-17","close":4808.7588},{"date":"2022-10-18","close":4917.8232},{"date":"2022-10-19","close":4942.6108},{"date":"2022-10-20","close":4942.6108},{"date":"2022-10-21","close":4779.0137},{"date":"2022-10-24","close":4788.9287},{"date":"2022-10-25","close":4660.0342},{"date":"2022-10-26","close":4590.6294},{"date":"2022-10-27","close":4684.8218},{"date":"2022-10-28","close":4640.2041},{"date":"2022-10-31","close":4660.0342},{"date":"2022-11-01","close":4694.7363},{"date":"2022-11-02","close":4793.8862},{"date":"2022-11-03","close":4803.8013},{"date":"2022-11-04","close":4754.2261},{"date":"2022-11-07","close":4793.8862},{"date":"2022-11-08","close":4863.291},{"date":"2022-11-09","close":4878.1636},{"date":"2022-11-10","close":4987.228},{"date":"2022-11-11","close":5076.4629},{"date":"2022-11-14","close":5066.5479},{"date":"2022-11-15","close":5135.9526},{"date":"2022-11-16","close":5086.3774},{"date":"2022-11-17","close":5026.8877},{"date":"2022-11-18","close":5036.8027},{"date":"2022-11-21","close":4917.8232},{"date":"2022-11-22","close":5036.8027},{"date":"2022-11-23","close":5106.2075},{"date":"2022-11-24","close":5155.7822},{"date":"2022-11-25","close":5185.5273},{"date":"2022-11-28","close":5016.9731},{"date":"2022-11-29","close":5016.9731},{"date":"2022-11-30","close":5235.1021},{"date":"2022-12-01","close":5264.8472},{"date":"2022-12-02","close":5235.1021},{"date":"2022-12-05","close":5254.9321},{"date":"2022-12-06","close":5205.3574},{"date":"2022-12-07","close":5443.3164},{"date":"2022-12-08","close":5245.0171},{"date":"2022-12-09","close":5205.3574},{"date":"2022-12-12","close":5304.5068},{"date":"2022-12-13","close":5185.5273},{"date":"2022-12-14","close":5245.0171},{"date":"2022-12-15","close":5294.5918},{"date":"2022-12-16","close":5245.0171},{"date":"2022-12-19","close":5195.4424},{"date":"2022-12-20","close":5007.0581},{"date":"2022-12-21","close":4957.4829},{"date":"2022-12-22","close":5007.0581},{"date":"2022-12-23","close":4813.7163},{"date":"2022-12-26","close":4769.0986},{"date":"2022-12-27","close":4818.6738},{"date":"2022-12-28","close":4783.9712},{"date":"2022-12-29","close":4719.5239},{"date":"2023-01-02","close":4610.4595},{"date":"2023-01-03","close":4600.5444},{"date":"2023-01-04","close":4709.6089},{"date":"2023-01-05","close":4759.1836},{"date":"2023-01-06","close":4863.291},{"date":"2023-01-09","close":4957.4829},{"date":"2023-01-10","close":5007.0581},{"date":"2023-01-11","close":5859.7451},{"date":"2023-01-12","close":5651.5308},{"date":"2023-01-13","close":5582.126},{"date":"2023-01-16","close":5572.2109},{"date":"2023-01-17","close":5512.7212},{"date":"2023-01-18","close":5621.7856},{"date":"2023-01-19","close":5750.6802},{"date":"2023-01-20","close":5641.6157},{"date":"2023-01-25","close":5651.5308},{"date":"2023-01-26","close":5810.1704},{"date":"2023-01-27","close":5730.8506},{"date":"2023-01-30","close":5839.915},{"date":"2023-01-31","close":5711.0205},{"date":"2023-02-01","close":5839.915},{"date":"2023-02-02","close":6167.1089},{"date":"2023-02-03","close":6167.1089},{"date":"2023-02-06","close":5939.0649},{"date":"2023-02-07","close":6008.4697},{"date":"2023-02-08","close":6167.1089},{"date":"2023-02-09","close":6067.9595},{"date":"2023-02-10","close":5939.0649},{"date":"2023-02-13","close":5820.085},{"date":"2023-02-14","close":6008.4697},{"date":"2023-02-15","close":5820.085},{"date":"2023-02-16","close":5849.8301},{"date":"2023-02-17","close":5889.4897},{"date":"2023-02-20","close":6077.8745},{"date":"2023-02-21","close":6048.1294},{"date":"2023-02-22","close":5859.7451},{"date":"2023-02-23","close":5909.3198},{"date":"2023-02-24","close":5830.0},{"date":"2023-02-27","close":5919.2349},{"date":"2023-02-28","close":6177.0239},{"date":"2023-03-02","close":6286.0884},{"date":"2023-03-03","close":6196.854},{"date":"2023-03-06","close":6216.6836},{"date":"2023-03-07","close":6177.0239},{"date":"2023-03-08","close":6127.4492},{"date":"2023-03-09","close":5988.6396},{"date":"2023-03-10","close":5839.915},{"date":"2023-03-13","close":5760.5952},{"date":"2023-03-14","close":5492.8911},{"date":"2023-03-15","close":5621.7856},{"date":"2023-03-16","close":5482.9766},{"date":"2023-03-17","close":5711.0205},{"date":"2023-03-20","close":5790.3403},{"date":"2023-03-21","close":5671.3608},{"date":"2023-03-22","close":5770.5103},{"date":"2023-03-23","close":5641.6157},{"date":"2023-03-24","close":5810.1704},{"date":"2023-03-27","close":5760.5952},{"date":"2023-03-28","close":5879.5752},{"date":"2023-03-29","close":5849.8301},{"date":"2023-03-30","close":6048.1294},{"date":"2023-03-31","close":5958.8945},{"date":"2023-04-03","close":5988.6396},{"date":"2023-04-04","close":5998.5547},{"date":"2023-04-05","close":5958.8945},{"date":"2023-04-06","close":5968.8096},{"date":"2023-04-07","close":5839.915},{"date":"2023-04-10","close":5661.4458},{"date":"2023-04-11","close":5760.5952},{"date":"2023-04-12","close":5849.8301},{"date":"2023-04-13","close":5929.1499},{"date":"2023-04-14","close":5919.2349},{"date":"2023-04-17","close":5998.5547},{"date":"2023-04-18","close":5948.9795},{"date":"2023-04-19","close":6087.7891},{"date":"2023-04-20","close":6087.7891},{"date":"2023-04-21","close":6077.8745},{"date":"2023-04-24","close":5849.8301},{"date":"2023-04-25","close":5820.085},{"date":"2023-04-26","close":5830.0},{"date":"2023-04-27","close":5800.2554},{"date":"2023-04-28","close":5780.4253},{"date":"2023-05-02","close":5780.4253},{"date":"2023-05-03","close":5939.0649},{"date":"2023-05-04","close":6177.0239},{"date":"2023-05-08","close":6028.2993},{"date":"2023-05-09","close":5978.7246},{"date":"2023-05-10","close":6048.1294},{"date":"2023-05-11","close":6206.769},{"date":"2023-05-12","close":6196.854},{"date":"2023-05-15","close":6633.1123},{"date":"2023-05-16","close":6335.6636},{"date":"2023-05-17","close":6573.6226},{"date":"2023-05-18","close":6514.1328},{"date":"2023-05-19","close":6405.0684},{"date":"2023-05-22","close":6454.6431},{"date":"2023-05-23","close":6484.3877},{"date":"2023-05-24","close":6533.9629},{"date":"2023-05-25","close":6533.9629},{"date":"2023-05-26","close":6365.4082},{"date":"2023-05-30","close":6454.6431},{"date":"2023-05-31","close":6454.6431},{"date":"2023-06-01","close":6444.728},{"date":"2023-06-02","close":6623.1973},{"date":"2023-06-05","close":6563.7075},{"date":"2023-06-07","close":6524.0479},{"date":"2023-06-08","close":6444.728},{"date":"2023-06-09","close":6514.1328},{"date":"2023-06-12","close":6712.4321},{"date":"2023-06-13","close":6672.7725},{"date":"2023-06-14","close":6266.2588},{"date":"2023-06-15","close":6296.0034},{"date":"2023-06-16","close":6335.6636},{"date":"2023-06-19","close":6454.6431},{"date":"2023-06-20","close":6325.7485},{"date":"2023-06-21","close":6087.7891},{"date":"2023-06-22","close":6147.2793},{"date":"2023-06-23","close":5978.7246},{"date":"2023-06-26","close":5889.4897},{"date":"2023-06-27","close":5919.2349},{"date":"2023-06-28","close":5889.4897},{"date":"2023-06-29","close":5869.6602},{"date":"2023-06-30","close":6018.3843},{"date":"2023-07-03","close":6097.7041},{"date":"2023-07-04","close":6077.8745},{"date":"2023-07-05","close":6038.2144},{"date":"2023-07-06","close":5760.5952},{"date":"2023-07-07","close":5621.7856},{"date":"2023-07-10","close":5512.7212},{"date":"2023-07-11","close":5681.2759},{"date":"2023-07-12","close":5621.7856},{"date":"2023-07-13","close":5760.5952},{"date":"2023-07-14","close":5661.4458},{"date":"2023-07-17","close":5849.8301},{"date":"2023-07-18","close":5720.9355},{"date":"2023-07-19","close":5661.4458},{"date":"2023-07-20","close":5681.2759},{"date":"2023-07-21","close":5631.7007},{"date":"2023-07-24","close":5363.9966},{"date":"2023-07-25","close":5145.8677},{"date":"2023-07-26","close":4853.376},{"date":"2023-07-27","close":5195.4424},{"date":"2023-07-28","close":5314.4219},{"date":"2023-07-31","close":5334.252},{"date":"2023-08-01","close":5393.7417},{"date":"2023-08-02","close":5482.9766},{"date":"2023-08-03","close":5403.6567},{"date":"2023-08-04","close":5403.6567},{"date":"2023-08-07","close":5363.9966},{"date":"2023-08-08","close":5254.9321},{"date":"2023-08-09","close":5264.8472},{"date":"2023-08-10","close":5254.9321},{"date":"2023-08-11","close":5205.3574},{"date":"2023-08-14","close":5066.5479},{"date":"2023-08-16","close":4888.0781},{"date":"2023-08-17","close":4828.5884},{"date":"2023-08-18","close":4744.3115},{"date":"2023-08-21","close":4838.5034},{"date":"2023-08-22","close":4798.8438},{"date":"2023-08-23","close":4838.5034},{"date":"2023-08-24","close":4932.6958},{"date":"2023-08-25","close":4788.9287},{"date":"2023-08-28","close":4967.3979},{"date":"2023-08-29","close":5046.7178},{"date":"2023-08-30","close":5046.7178},{"date":"2023-08-31","close":5046.7178},{"date":"2023-09-01","close":5106.2075},{"date":"2023-09-04","close":5046.7178},{"date":"2023-09-05","close":5086.3774},{"date":"2023-09-06","close":5046.7178},{"date":"2023-09-07","close":4808.7588},{"date":"2023-09-08","close":4878.1636},{"date":"2023-09-11","close":4947.5684},{"date":"2023-09-12","close":4833.5459},{"date":"2023-09-13","close":4714.5664},{"date":"2023-09-14","close":4798.8438},{"date":"2023-09-15","close":4883.1211},{"date":"2023-09-18","close":4897.9932},{"date":"2023-09-19","close":4803.8013},{"date":"2023-09-20","close":4779.0137},{"date":"2023-09-21","close":4625.3315},{"date":"2023-09-22","close":4630.2891},{"date":"2023-09-25","close":4575.7568},{"date":"2023-09-26","close":4595.5869},{"date":"2023-09-27","close":4674.9067},{"date":"2023-10-04","close":4729.439},{"date":"2023-10-05","close":4526.1821},{"date":"2023-10-06","close":4575.7568},{"date":"2023-10-10","close":4511.3096},{"date":"2023-10-11","close":4650.1191},{"date":"2023-10-12","close":4709.6089},{"date":"2023-10-13","close":4660.0342},{"date":"2023-10-16","close":4709.6089},{"date":"2023-10-17","close":4674.9067},{"date":"2023-10-18","close":4650.1191},{"date":"2023-10-19","close":4511.3096},{"date":"2023-10-20","close":4565.8418},{"date":"2023-10-23","close":4466.6924},{"date":"2023-10-24","close":4570.7993},{"date":"2023-10-25","close":4585.6719},{"date":"2023-10-26","close":4511.3096},{"date":"2023-10-27","close":4511.3096},{"date":"2023-10-30","close":4521.2246},{"date":"2023-10-31","close":4531.1396},{"date":"2023-11-01","close":4511.3096},{"date":"2023-11-02","close":4620.374},{"date":"2023-11-03","close":4625.3315},{"date":"2023-11-06","close":4714.5664},{"date":"2023-11-07","close":4689.7788},{"date":"2023-11-08","close":5215.2725},{"date":"2023-11-09","close":5106.2075},{"date":"2023-11-10","close":4888.0781},{"date":"2023-11-13","close":4853.376},{"date":"2023-11-14","close":5036.8027},{"date":"2023-11-15","close":5235.1021},{"date":"2023-11-16","close":5473.0615},{"date":"2023-11-17","close":5433.4014},{"date":"2023-11-20","close":5512.7212},{"date":"2023-11-21","close":5601.9561},{"date":"2023-11-22","close":5651.5308},{"date":"2023-11-23","close":5790.3403},{"date":"2023-11-24","close":5800.2554},{"date":"2023-11-27","close":5592.041},{"date":"2023-11-28","close":5592.041},{"date":"2023-11-29","close":5542.4663},{"date":"2023-11-30","close":5601.9561},{"date":"2023-12-01","close":5830.0},{"date":"2023-12-04","close":6008.4697},{"date":"2023-12-05","close":5800.2554},{"date":"2023-12-06","close":5849.8301},{"date":"2023-12-07","close":5800.2554},{"date":"2023-12-08","close":5760.5952},{"date":"2023-12-11","close":5711.0205},{"date":"2023-12-12","close":5691.1904},{"date":"2023-12-13","close":5651.5308},{"date":"2023-12-14","close":5671.3608},{"date":"2023-12-15","close":5720.9355},{"date":"2023-12-18","close":5730.8506},{"date":"2023-12-19","close":5740.7656},{"date":"2023-12-20","close":5711.0205},{"date":"2023-12-21","close":5720.9355},{"date":"2023-12-22","close":5849.8301},{"date":"2023-12-26","close":5830.0},{"date":"2023-12-27","close":5700.0},{"date":"2023-12-28","close":4080.0},{"date":"2024-01-02","close":4085.0},{"date":"2024-01-03","close":4030.0},{"date":"2024-01-04","close":4030.0},{"date":"2024-01-05","close":4005.0},{"date":"2024-01-08","close":4090.0},{"date":"2024-01-09","close":4110.0},{"date":"2024-01-10","close":4010.0},{"date":"2024-01-11","close":4085.0},{"date":"2024-01-12","close":3865.0},{"date":"2024-01-15","close":3960.0},{"date":"2024-01-16","close":3955.0},{"date":"2024-01-17","close":3890.0},{"date":"2024-01-18","close":3950.0},{"date":"2024-01-19","close":3990.0},{"date":"2024-01-22","close":3950.0},{"date":"2024-01-23","close":3985.0},{"date":"2024-01-24","close":3975.0},{"date":"2024-01-25","close":3920.0},{"date":"2024-01-26","close":4105.0},{"date":"2024-01-29","close":4115.0},{"date":"2024-01-30","close":4105.0},{"date":"2024-01-31","close":4065.0},{"date":"2024-02-01","close":4080.0},{"date":"2024-02-02","close":4075.0},{"date":"2024-02-05","close":4015.0},{"date":"2024-02-06","close":4005.0},{"date":"2024-02-07","close":4015.0},{"date":"2024-02-08","close":4050.0},{"date":"2024-02-13","close":4130.0},{"date":"2024-02-14","close":4190.0},{"date":"2024-02-15","close":4170.0},{"date":"2024-02-16","close":4085.0},{"date":"2024-02-19","close":4115.0},{"date":"2024-02-20","close":4100.0},{"date":"2024-02-21","close":4070.0},{"date":"2024-02-22","close":4035.0},{"date":"2024-02-23","close":4020.0},{"date":"2024-02-26","close":4050.0},{"date":"2024-02-27","close":3955.0},{"date":"2024-02-28","close":3960.0},{"date":"2024-02-29","close":3930.0},{"date":"2024-03-04","close":4020.0},{"date":"2024-03-05","close":3965.0},{"date":"2024-03-06","close":3970.0},{"date":"2024-03-07","close":3920.0},{"date":"2024-03-08","close":3885.0},{"date":"2024-03-11","close":3910.0},{"date":"2024-03-12","close":3900.0},{"date":"2024-03-13","close":3780.0},{"date":"2024-03-14","close":3740.0},{"date":"2024-03-15","close":3745.0},{"date":"2024-03-18","close":3805.0},{"date":"2024-03-19","close":3740.0},{"date":"2024-03-20","close":3745.0},{"date":"2024-03-21","close":3765.0},{"date":"2024-03-22","close":3780.0},{"date":"2024-03-25","close":3785.0},{"date":"2024-03-26","close":3820.0},{"date":"2024-03-27","close":3835.0},{"date":"2024-03-28","close":3785.0},{"date":"2024-03-29","close":3670.0},{"date":"2024-04-01","close":3655.0},{"date":"2024-04-02","close":3505.0},{"date":"2024-04-03","close":3465.0},{"date":"2024-04-04","close":3510.0},{"date":"2024-04-05","close":3810.0},{"date":"2024-04-08","close":3775.0},{"date":"2024-04-09","close":3550.0},{"date":"2024-04-11","close":3465.0},{"date":"2024-04-12","close":3510.0},{"date":"2024-04-15","close":3255.0},{"date":"2024-04-16","close":3160.0},{"date":"2024-04-17","close":3185.0},{"date":"2024-04-18","close":3250.0},{"date":"2024-04-19","close":3245.0},{"date":"2024-04-22","close":3170.0},{"date":"2024-04-23","close":3175.0},{"date":"2024-04-24","close":3330.0},{"date":"2024-04-25","close":3290.0},{"date":"2024-04-26","close":3350.0},{"date":"2024-04-29","close":3320.0},{"date":"2024-04-30","close":3330.0},{"date":"2024-05-02","close":3340.0},{"date":"2024-05-03","close":3440.0},{"date":"2024-05-07","close":3415.0},{"date":"2024-05-08","close":3575.0},{"date":"2024-05-09","close":3515.0},{"date":"2024-05-10","close":3525.0},{"date":"2024-05-13","close":3570.0},{"date":"2024-05-14","close":3560.0},{"date":"2024-05-16","close":3500.0},{"date":"2024-05-17","close":3445.0},{"date":"2024-05-20","close":3435.0},{"date":"2024-05-21","close":3440.0},{"date":"2024-05-22","close":3450.0},{"date":"2024-05-23","close":3435.0},{"date":"2024-05-24","close":3350.0},{"date":"2024-05-27","close":3425.0},{"date":"2024-05-28","close":3440.0},{"date":"2024-05-29","close":3330.0},{"date":"2024-05-30","close":3280.0},{"date":"2024-05-31","close":3320.0},{"date":"2024-06-03","close":3320.0},{"date":"2024-06-04","close":3290.0},{"date":"2024-06-05","close":3280.0},{"date":"2024-06-07","close":3290.0},{"date":"2024-06-10","close":3435.0},{"date":"2024-06-11","close":3475.0},{"date":"2024-06-12","close":3440.0},{"date":"2024-06-13","close":3435.0},{"date":"2024-06-14","close":3390.0},{"date":"2024-06-17","close":3370.0},{"date":"2024-06-18","close":3340.0},{"date":"2024-06-19","close":3310.0},{"date":"2024-06-20","close":3315.0},{"date":"2024-06-21","close":3325.0},{"date":"2024-06-24","close":3250.0},{"date":"2024-06-25","close":3235.0},{"date":"2024-06-26","close":3245.0},{"date":"2024-06-27","close":3195.0},{"date":"2024-06-28","close":3205.0},{"date":"2024-07-01","close":3145.0},{"date":"2024-07-02","close":3090.0},{"date":"2024-07-03","close":3050.0},{"date":"2024-07-04","close":3000.0},{"date":"2024-07-05","close":3000.0},{"date":"2024-07-08","close":3010.0},{"date":"2024-07-09","close":3100.0},{"date":"2024-07-10","close":3060.0},{"date":"2024-07-11","close":3060.0},{"date":"2024-07-12","close":3060.0},{"date":"2024-07-15","close":3040.0},{"date":"2024-07-16","close":3030.0},{"date":"2024-07-17","close":3040.0},{"date":"2024-07-18","close":3010.0},{"date":"2024-07-19","close":3035.0},{"date":"2024-07-22","close":3000.0},{"date":"2024-07-23","close":3010.0},{"date":"2024-07-24","close":2970.0},{"date":"2024-07-25","close":2940.0},{"date":"2024-07-26","close":2935.0},{"date":"2024-07-29","close":2965.0},{"date":"2024-07-30","close":2970.0},{"date":"2024-07-31","close":2980.0},{"date":"2024-08-01","close":3010.0},{"date":"2024-08-02","close":2930.0},{"date":"2024-08-05","close":2630.0},{"date":"2024-08-06","close":2635.0},{"date":"2024-08-07","close":2745.0},{"date":"2024-08-08","close":2695.0},{"date":"2024-08-09","close":2730.0},{"date":"2024-08-12","close":2750.0},{"date":"2024-08-13","close":2715.0},{"date":"2024-08-14","close":2790.0},{"date":"2024-08-16","close":2810.0},{"date":"2024-08-19","close":2755.0},{"date":"2024-08-20","close":2830.0},{"date":"2024-08-21","close":2790.0},{"date":"2024-08-22","close":2780.0},{"date":"2024-08-23","close":2740.0},{"date":"2024-08-26","close":2700.0},{"date":"2024-08-27","close":2735.0},{"date":"2024-08-28","close":2700.0},{"date":"2024-08-29","close":2695.0},{"date":"2024-08-30","close":2705.0},{"date":"2024-09-02","close":2715.0},{"date":"2024-09-03","close":2685.0},{"date":"2024-09-04","close":2660.0},{"date":"2024-09-05","close":2665.0},{"date":"2024-09-06","close":2665.0},{"date":"2024-09-09","close":2650.0},{"date":"2024-09-10","close":2650.0},{"date":"2024-09-11","close":2625.0},{"date":"2024-09-12","close":2655.0},{"date":"2024-09-13","close":2670.0},{"date":"2024-09-19","close":2710.0},{"date":"2024-09-20","close":2700.0},{"date":"2024-09-23","close":2700.0},{"date":"2024-09-24","close":2705.0},{"date":"2024-09-25","close":2720.0},{"date":"2024-09-26","close":2725.0},{"date":"2024-09-27","close":2725.0},{"date":"2024-09-30","close":2710.0},{"date":"2024-10-02","close":2715.0},{"date":"2024-10-04","close":2725.0},{"date":"2024-10-07","close":2715.0},{"date":"2024-10-08","close":2725.0},{"date":"2024-10-10","close":2710.0},{"date":"2024-10-11","close":2685.0},{"date":"2024-10-14","close":2665.0},{"date":"2024-10-15","close":2675.0},{"date":"2024-10-16","close":2640.0},{"date":"2024-10-17","close":2710.0},{"date":"2024-10-18","close":2670.0},{"date":"2024-10-21","close":2650.0},{"date":"2024-10-22","close":2540.0},{"date":"2024-10-23","close":2460.0},{"date":"2024-10-24","close":2425.0},{"date":"2024-10-25","close":2460.0},{"date":"2024-10-28","close":2485.0},{"date":"2024-10-29","close":2525.0},{"date":"2024-10-30","close":2570.0},{"date":"2024-10-31","close":2545.0},{"date":"2024-11-01","close":2520.0},{"date":"2024-11-04","close":2555.0},{"date":"2024-11-05","close":2525.0},{"date":"2024-11-06","close":2535.0},{"date":"2024-11-07","close":2490.0},{"date":"2024-11-08","close":2465.0},{"date":"2024-11-11","close":2385.0},{"date":"2024-11-12","close":2340.0},{"date":"2024-11-13","close":2295.0},{"date":"2024-11-14","close":2520.0},{"date":"2024-11-15","close":2570.0},{"date":"2024-11-18","close":2695.0},{"date":"2024-11-19","close":2680.0},{"date":"2024-11-20","close":2730.0},{"date":"2024-11-21","close":2735.0},{"date":"2024-11-22","close":2745.0},{"date":"2024-11-25","close":2775.0},{"date":"2024-11-26","close":2775.0},{"date":"2024-11-27","close":2675.0},{"date":"2024-11-28","close":2755.0},{"date":"2024-11-29","close":2680.0},{"date":"2024-12-02","close":2720.0},{"date":"2024-12-03","close":2675.0},{"date":"2024-12-04","close":2650.0},{"date":"2024-12-05","close":2660.0},{"date":"2024-12-06","close":2670.0},{"date":"2024-12-09","close":2420.0},{"date":"2024-12-10","close":2520.0},{"date":"2024-12-11","close":2645.0},{"date":"2024-12-12","close":2645.0},{"date":"2024-12-13","close":2680.0},{"date":"2024-12-16","close":2770.0},{"date":"2024-12-17","close":2785.0},{"date":"2024-12-18","close":2815.0},{"date":"2024-12-19","close":2680.0},{"date":"2024-12-20","close":2745.0},{"date":"2024-12-23","close":2785.0},{"date":"2024-12-24","close":2790.0},{"date":"2024-12-26","close":2685.0},{"date":"2024-12-27","close":2690.0},{"date":"2024-12-30","close":2760.0},{"date":"2025-01-02","close":2750.0},{"date":"2025-01-03","close":2775.0},{"date":"2025-01-06","close":2755.0},{"date":"2025-01-07","close":2735.0},{"date":"2025-01-08","close":2760.0},{"date":"2025-01-09","close":2755.0},{"date":"2025-01-10","close":2760.0},{"date":"2025-01-13","close":2740.0},{"date":"2025-01-14","close":2735.0},{"date":"2025-01-15","close":2725.0},{"date":"2025-01-16","close":2725.0},{"date":"2025-01-17","close":2730.0},{"date":"2025-01-20","close":2845.0},{"date":"2025-01-21","close":2850.0},{"date":"2025-01-22","close":2860.0},{"date":"2025-01-23","close":2800.0},{"date":"2025-01-24","close":2805.0},{"date":"2025-01-31","close":2810.0},{"date":"2025-02-03","close":2650.0},{"date":"2025-02-04","close":2695.0},{"date":"2025-02-05","close":2710.0},{"date":"2025-02-06","close":2800.0},{"date":"2025-02-07","close":2800.0},{"date":"2025-02-10","close":2805.0},{"date":"2025-02-11","close":2810.0},{"date":"2025-02-12","close":2770.0},{"date":"2025-02-13","close":2800.0},{"date":"2025-02-14","close":2775.0},{"date":"2025-02-17","close":2785.0},{"date":"2025-02-18","close":2800.0},{"date":"2025-02-19","close":2770.0},{"date":"2025-02-20","close":2745.0},{"date":"2025-02-21","close":2750.0},{"date":"2025-02-24","close":2745.0},{"date":"2025-02-25","close":2735.0},{"date":"2025-02-26","close":2725.0},{"date":"2025-02-27","close":2715.0},{"date":"2025-02-28","close":2700.0},{"date":"2025-03-04","close":2670.0},{"date":"2025-03-05","close":2680.0},{"date":"2025-03-06","close":2695.0},{"date":"2025-03-07","close":2645.0},{"date":"2025-03-10","close":2620.0},{"date":"2025-03-11","close":2655.0},{"date":"2025-03-12","close":2655.0},{"date":"2025-03-13","close":2635.0},{"date":"2025-03-14","close":2610.0},{"date":"2025-03-17","close":2600.0},{"date":"2025-03-18","close":2570.0},{"date":"2025-03-19","close":2585.0},{"date":"2025-03-20","close":2570.0},{"date":"2025-03-21","close":2555.0},{"date":"2025-03-24","close":2535.0},{"date":"2025-03-25","close":2490.0},{"date":"2025-03-26","close":2485.0},{"date":"2025-03-27","close":2460.0},{"date":"2025-03-28","close":2435.0},{"date":"2025-03-31","close":2355.0},{"date":"2025-04-01","close":2365.0},{"date":"2025-04-02","close":2460.0},{"date":"2025-04-03","close":2340.0},{"date":"2025-04-04","close":2425.0},{"date":"2025-04-07","close":2375.0},{"date":"2025-04-08","close":2495.0},{"date":"2025-04-09","close":2580.0},{"date":"2025-04-10","close":2630.0},{"date":"2025-04-11","close":2550.0},{"date":"2025-04-14","close":2580.0},{"date":"2025-04-15","close":2650.0},{"date":"2025-04-16","close":2645.0},{"date":"2025-04-17","close":2685.0},{"date":"2025-04-18","close":2795.0},{"date":"2025-04-21","close":2735.0},{"date":"2025-04-22","close":2790.0},{"date":"2025-04-23","close":2830.0},{"date":"2025-04-24","close":2900.0},{"date":"2025-04-25","close":2905.0},{"date":"2025-04-28","close":2980.0},{"date":"2025-04-29","close":2950.0},{"date":"2025-04-30","close":2705.0},{"date":"2025-05-02","close":2785.0},{"date":"2025-05-07","close":2910.0},{"date":"2025-05-08","close":2890.0},{"date":"2025-05-09","close":2915.0},{"date":"2025-05-12","close":3035.0},{"date":"2025-05-13","close":2980.0},{"date":"2025-05-14","close":3010.0},{"date":"2025-05-15","close":2955.0},{"date":"2025-05-16","close":3030.0},{"date":"2025-05-19","close":3240.0},{"date":"2025-05-20","close":3345.0},{"date":"2025-05-21","close":3350.0},{"date":"2025-05-22","close":3275.0},{"date":"2025-05-23","close":3210.0},{"date":"2025-05-26","close":3150.0},{"date":"2025-05-27","close":3160.0},{"date":"2025-05-28","close":3160.0},{"date":"2025-05-29","close":3135.0},{"date":"2025-05-30","close":3220.0},{"date":"2025-06-02","close":3270.0},{"date":"2025-06-04","close":3405.0},{"date":"2025-06-05","close":3350.0},{"date":"2025-06-09","close":3495.0},{"date":"2025-06-10","close":3600.0},{"date":"2025-06-11","close":3670.0},{"date":"2025-06-12","close":3820.0},{"date":"2025-06-13","close":3750.0},{"date":"2025-06-16","close":3700.0},{"date":"2025-06-17","close":3585.0},{"date":"2025-06-18","close":3560.0},{"date":"2025-06-19","close":3560.0},{"date":"2025-06-20","close":3725.0},{"date":"2025-06-23","close":3615.0},{"date":"2025-06-24","close":3375.0},{"date":"2025-06-25","close":3585.0},{"date":"2025-06-26","close":3995.0},{"date":"2025-06-27","close":3895.0},{"date":"2025-06-30","close":3580.0},{"date":"2025-07-01","close":3475.0},{"date":"2025-07-02","close":3475.0},{"date":"2025-07-03","close":3630.0},{"date":"2025-07-04","close":3695.0},{"date":"2025-07-07","close":3865.0},{"date":"2025-07-08","close":4010.0},{"date":"2025-07-09","close":4100.0},{"date":"2025-07-10","close":4180.0},{"date":"2025-07-11","close":4155.0},{"date":"2025-07-14","close":4190.0},{"date":"2025-07-15","close":4415.0},{"date":"2025-07-16","close":4530.0},{"date":"2025-07-17","close":4535.0},{"date":"2025-07-18","close":4590.0},{"date":"2025-07-21","close":4735.0},{"date":"2025-07-22","close":4440.0},{"date":"2025-07-23","close":4475.0},{"date":"2025-07-24","close":4280.0},{"date":"2025-07-25","close":4380.0},{"date":"2025-07-28","close":4320.0},{"date":"2025-07-29","close":4200.0},{"date":"2025-07-30","close":4100.0},{"date":"2025-07-31","close":3965.0},{"date":"2025-08-01","close":3900.0},{"date":"2025-08-04","close":4160.0},{"date":"2025-08-05","close":4205.0},{"date":"2025-08-06","close":4200.0},{"date":"2025-08-07","close":4370.0},{"date":"2025-08-08","close":4440.0},{"date":"2025-08-11","close":4885.0},{"date":"2025-08-12","close":4790.0},{"date":"2025-08-13","close":4885.0},{"date":"2025-08-14","close":4865.0},{"date":"2025-08-18","close":4875.0},{"date":"2025-08-19","close":4735.0},{"date":"2025-08-20","close":4820.0},{"date":"2025-08-21","close":4810.0},{"date":"2025-08-22","close":4770.0},{"date":"2025-08-25","close":4850.0},{"date":"2025-08-26","close":4765.0},{"date":"2025-08-27","close":4765.0},{"date":"2025-08-28","close":4765.0},{"date":"2025-08-29","close":4840.0},{"date":"2025-09-01","close":4730.0},{"date":"2025-09-02","close":4525.0},{"date":"2025-09-03","close":4635.0},{"date":"2025-09-04","close":4570.0},{"date":"2025-09-05","close":4585.0},{"date":"2025-09-08","close":4450.0},{"date":"2025-09-09","close":4550.0},{"date":"2025-09-10","close":4545.0},{"date":"2025-09-11","close":4540.0},{"date":"2025-09-12","close":4555.0},{"date":"2025-09-15","close":4355.0},{"date":"2025-09-16","close":4200.0},{"date":"2025-09-17","close":4230.0},{"date":"2025-09-18","close":4350.0},{"date":"2025-09-19","close":4400.0},{"date":"2025-09-22","close":4325.0},{"date":"2025-09-23","close":4245.0},{"date":"2025-09-24","close":4170.0},{"date":"2025-09-25","close":4090.0},{"date":"2025-09-26","close":4025.0},{"date":"2025-09-29","close":3960.0},{"date":"2025-09-30","close":3795.0},{"date":"2025-10-01","close":3715.0},{"date":"2025-10-02","close":3840.0},{"date":"2025-10-10","close":3715.0},{"date":"2025-10-13","close":3905.0},{"date":"2025-10-14","close":4125.0},{"date":"2025-10-15","close":4170.0},{"date":"2025-10-16","close":4000.0},{"date":"2025-10-17","close":3870.0},{"date":"2025-10-20","close":3895.0},{"date":"2025-10-21","close":3930.0},{"date":"2025-10-22","close":3860.0},{"date":"2025-10-23","close":3870.0},{"date":"2025-10-24","close":3800.0},{"date":"2025-10-27","close":3720.0},{"date":"2025-10-28","close":3725.0},{"date":"2025-10-29","close":3660.0},{"date":"2025-10-30","close":3520.0},{"date":"2025-10-31","close":3415.0},{"date":"2025-11-03","close":3250.0},{"date":"2025-11-04","close":3330.0},{"date":"2025-11-05","close":3325.0},{"date":"2025-11-06","close":3330.0},{"date":"2025-11-07","close":3260.0},{"date":"2025-11-10","close":3395.0},{"date":"2025-11-11","close":3395.0},{"date":"2025-11-12","close":3310.0},{"date":"2025-11-13","close":3305.0},{"date":"2025-11-14","close":3240.0},{"date":"2025-11-17","close":3045.0},{"date":"2025-11-18","close":2980.0},{"date":"2025-11-19","close":2950.0},{"date":"2025-11-20","close":3020.0},{"date":"2025-11-21","close":3025.0},{"date":"2025-11-24","close":3030.0},{"date":"2025-11-25","close":3045.0},{"date":"2025-11-26","close":3175.0},{"date":"2025-11-27","close":3240.0},{"date":"2025-11-28","close":3480.0},{"date":"2025-12-01","close":3585.0},{"date":"2025-12-02","close":3730.0},{"date":"2025-12-03","close":3730.0},{"date":"2025-12-04","close":4020.0},{"date":"2025-12-05","close":3995.0},{"date":"2025-12-08","close":4055.0},{"date":"2025-12-09","close":3970.0},{"date":"2025-12-10","close":3990.0},{"date":"2025-12-11","close":3980.0},{"date":"2025-12-12","close":3980.0},{"date":"2025-12-15","close":3895.0},{"date":"2025-12-16","close":3905.0},{"date":"2025-12-17","close":3920.0},{"date":"2025-12-18","close":3910.0},{"date":"2025-12-19","close":3890.0},{"date":"2025-12-22","close":3840.0},{"date":"2025-12-23","close":3755.0},{"date":"2025-12-24","close":3805.0},{"date":"2025-12-26","close":3805.0},{"date":"2025-12-29","close":3800.0},{"date":"2025-12-30","close":3765.0},{"date":"2026-01-02","close":3800.0},{"date":"2026-01-05","close":3720.0},{"date":"2026-01-06","close":3785.0},{"date":"2026-01-07","close":3810.0},{"date":"2026-01-08","close":3750.0},{"date":"2026-01-09","close":3720.0},{"date":"2026-01-12","close":3675.0},{"date":"2026-01-13","close":3515.0},{"date":"2026-01-14","close":3400.0},{"date":"2026-01-15","close":3475.0},{"date":"2026-01-16","close":3445.0},{"date":"2026-01-19","close":3505.0},{"date":"2026-01-20","close":3585.0},{"date":"2026-01-21","close":3535.0},{"date":"2026-01-22","close":3330.0},{"date":"2026-01-23","close":3480.0},{"date":"2026-01-26","close":3700.0},{"date":"2026-01-27","close":3650.0},{"date":"2026-01-28","close":3730.0},{"date":"2026-01-29","close":3900.0},{"date":"2026-01-30","close":3870.0},{"date":"2026-02-02","close":3920.0},{"date":"2026-02-03","close":4080.0},{"date":"2026-02-04","close":5300.0},{"date":"2026-02-05","close":5500.0},{"date":"2026-02-06","close":6210.0},{"date":"2026-02-09","close":6250.0},{"date":"2026-02-10","close":6300.0},{"date":"2026-02-11","close":6300.0},{"date":"2026-02-12","close":6350.0},{"date":"2026-02-13","close":6660.0},{"date":"2026-02-19","close":7790.0},{"date":"2026-02-20","close":8080.0},{"date":"2026-02-23","close":8700.0},{"date":"2026-02-24","close":9410.0},{"date":"2026-02-25","close":9220.0},{"date":"2026-02-26","close":8350.0},{"date":"2026-02-27","close":9270.0},{"date":"2026-03-03","close":8950.0},{"date":"2026-03-04","close":8000.0},{"date":"2026-03-05","close":8800.0},{"date":"2026-03-06","close":9250.0},{"date":"2026-03-09","close":9000.0},{"date":"2026-03-10","close":9350.0},{"date":"2026-03-11","close":9060.0},{"date":"2026-03-12","close":9500.0},{"date":"2026-03-13","close":10100.0},{"date":"2026-03-16","close":10000.0},{"date":"2026-03-17","close":9980.0},{"date":"2026-03-18","close":10200.0},{"date":"2026-03-19","close":10500.0},{"date":"2026-03-20","close":10270.0},{"date":"2026-03-23","close":10030.0},{"date":"2026-03-24","close":10230.0},{"date":"2026-03-25","close":10020.0},{"date":"2026-03-26","close":10150.0},{"date":"2026-03-27","close":10520.0},{"date":"2026-03-30","close":9910.0},{"date":"2026-03-31","close":9910.0},{"date":"2026-04-01","close":10290.0},{"date":"2026-04-02","close":9940.0},{"date":"2026-04-03","close":10430.0},{"date":"2026-04-06","close":10180.0},{"date":"2026-04-07","close":10640.0},{"date":"2026-04-08","close":10510.0},{"date":"2026-04-09","close":10550.0},{"date":"2026-04-10","close":10880.0},{"date":"2026-04-13","close":11360.0},{"date":"2026-04-14","close":11990.0},{"date":"2026-04-15","close":13240.0},{"date":"2026-04-16","close":14660.0},{"date":"2026-04-17","close":17000.0},{"date":"2026-04-20","close":16040.0},{"date":"2026-04-21","close":15020.0},{"date":"2026-04-22","close":14800.0},{"date":"2026-04-23","close":17000.0},{"date":"2026-04-24","close":16890.0},{"date":"2026-04-27","close":17060.0},{"date":"2026-04-28","close":16890.0},{"date":"2026-04-29","close":17200.0},{"date":"2026-04-30","close":16770.0},{"date":"2026-05-04","close":17490.0},{"date":"2026-05-06","close":16980.0},{"date":"2026-05-07","close":17550.0},{"date":"2026-05-08","close":18140.0},{"date":"2026-05-11","close":17780.0},{"date":"2026-05-12","close":17240.0},{"date":"2026-05-13","close":17050.0},{"date":"2026-05-14","close":17730.0},{"date":"2026-05-15","close":15770.0},{"date":"2026-05-18","close":14970.0},{"date":"2026-05-19","close":14270.0},{"date":"2026-05-20","close":14000.0},{"date":"2026-05-21","close":13400.0},{"date":"2026-05-22","close":14340.0},{"date":"2026-05-26","close":13740.0},{"date":"2026-05-27","close":13750.0},{"date":"2026-05-28","close":13540.0},{"date":"2026-05-29","close":14030.0},{"date":"2026-06-01","close":13230.0},{"date":"2026-06-02","close":11990.0},{"date":"2026-06-04","close":11850.0},{"date":"2026-06-05","close":10710.0},{"date":"2026-06-08","close":9440.0},{"date":"2026-06-09","close":9850.0},{"date":"2026-06-10","close":8510.0},{"date":"2026-06-11","close":8780.0},{"date":"2026-06-12","close":8970.0},{"date":"2026-06-15","close":9650.0},{"date":"2026-06-16","close":9430.0},{"date":"2026-06-17","close":9120.0},{"date":"2026-06-18","close":8790.0},{"date":"2026-06-19","close":8680.0},{"date":"2026-06-22","close":8660.0},{"date":"2026-06-23","close":7540.0},{"date":"2026-06-24","close":8040.0},{"date":"2026-06-25","close":8330.0},{"date":"2026-06-26","close":7410.0},{"date":"2026-06-29","close":8050.0},{"date":"2026-06-30","close":7860.0},{"date":"2026-07-01","close":7990.0},{"date":"2026-07-02","close":7380.0},{"date":"2026-07-03","close":7360.0},{"date":"2026-07-06","close":7210.0},{"date":"2026-07-07","close":6760.0},{"date":"2026-07-08","close":5920.0},{"date":"2026-07-09","close":5920.0},{"date":"2026-07-10","close":6810.0},{"date":"2026-07-13","close":5910.0},{"date":"2026-07-14","close":5840.0},{"date":"2026-07-15","close":6040.0},{"date":"2026-07-16","close":5780.0},{"date":"2026-07-20","close":4920.0},{"date":"2026-07-21","close":4690.0},{"date":"2026-07-22","close":5240.0},{"date":"2026-07-23","close":5250.0},{"date":"2026-07-24","close":5050.0},{"date":"2026-07-27","close":4955.0},{"date":"2026-07-28","close":4735.0},{"date":"2026-07-29","close":4090.0},{"date":"2026-07-30","close":3510.0},{"date":"2026-07-31","close":4115.0},{"date":"2026-08-03","close":4410.0},{"date":"2026-08-04","close":4410.0},{"date":"2026-08-05","close":4805.0},{"date":"2026-08-06","close":5540.0},{"date":"2026-08-07","close":4840.0},{"date":"2026-08-10","close":5330.0},{"date":"2026-08-11","close":5230.0},{"date":"2026-08-12","close":5400.0},{"date":"2026-08-13","close":5520.0},{"date":"2026-08-14","close":5550.0},{"date":"2026-08-18","close":6280.0},{"date":"2026-08-19","close":6100.0},{"date":"2026-08-20","close":6460.0},{"date":"2026-08-21","close":6150.0},{"date":"2026-08-24","close":6390.0},{"date":"2026-08-25","close":6660.0},{"date":"2026-08-26","close":6710.0},{"date":"2026-08-27","close":7200.0},{"date":"2026-08-28","close":6930.0},{"date":"2026-08-31","close":6700.0},{"date":"2026-09-01","close":6700.0},{"date":"2026-09-02","close":6430.0},{"date":"2026-09-03","close":6610.0},{"date":"2026-09-04","close":6810.0},{"date":"2026-09-07","close":6930.0},{"date":"2026-09-08","close":6970.0},{"date":"2026-09-09","close":6940.0},{"date":"2026-09-10","close":7070.0},{"date":"2026-09-11","close":6940.0},{"date":"2026-09-14","close":6210.0},{"date":"2026-09-15","close":6570.0},{"date":"2026-09-16","close":6530.0},{"date":"2026-09-17","close":6490.0},{"date":"2026-09-18","close":6600.0},{"date":"2026-09-21","close":6860.0},{"date":"2026-09-22","close":6700.0},{"date":"2026-09-23","close":6380.0},{"date":"2026-09-28","close":6420.0},{"date":"2026-09-29","close":6250.0},{"date":"2026-09-30","close":6670.0},{"date":"2026-10-01","close":6500.0},{"date":"2026-10-02","close":6390.0},{"date":"2026-10-06","close":6230.0},{"date":"2026-10-07","close":6500.0},{"date":"2026-10-08","close":6280.0},{"date":"2026-10-12","close":6170.0},{"date":"2026-10-13","close":5600.0},{"date":"2026-10-14","close":5560.0},{"date":"2026-10-15","close":5160.0},{"date":"2026-10-16","close":5180.0},{"date":"2026-10-19","close":6080.0},{"date":"2026-10-20","close":4905.0},{"date":"2026-10-21","close":5060.0},{"date":"2026-10-22","close":4515.0},{"date":"2026-10-23","close":4520.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-10316.0,"foreign_net":10316.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-671.0,"foreign_net":679.0,"institution_net":-8.0},{"date":"2026-10-20","retail_net":4172.0,"foreign_net":-4180.0,"institution_net":8.0},{"date":"2026-10-19","retail_net":-4593.0,"foreign_net":4593.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2372.0,"foreign_net":2372.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-15297.0,"foreign_net":15297.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":212.0,"foreign_net":-212.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-6298.0,"foreign_net":6298.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1219.0,"foreign_net":-1219.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-251.0,"foreign_net":251.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1666.0,"foreign_net":-1666.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-885.0,"foreign_net":885.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":588.0,"foreign_net":-588.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":3783.0,"foreign_net":-3783.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-426.0,"foreign_net":426.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3299.0,"foreign_net":-3299.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":4576.0,"foreign_net":-4130.0,"institution_net":-446.0},{"date":"2026-09-23","retail_net":3030.0,"foreign_net":-3030.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2577.0,"foreign_net":-2736.0,"institution_net":159.0},{"date":"2026-09-21","retail_net":-5802.0,"foreign_net":5515.0,"institution_net":287.0},{"date":"2026-09-18","retail_net":-2871.0,"foreign_net":2871.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-2352.0,"foreign_net":2352.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":125.0,"foreign_net":535.0,"institution_net":-660.0},{"date":"2026-09-15","retail_net":-477.0,"foreign_net":-183.0,"institution_net":660.0},{"date":"2026-09-14","retail_net":6562.0,"foreign_net":-6562.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-4527.0,"foreign_net":4527.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-24.0,"foreign_net":24.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-3518.0,"foreign_net":3518.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-1665.0,"foreign_net":1665.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-2958.0,"foreign_net":2958.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-10316.0,"foreign_net":10316.0,"institution_net":0},"d3":{"retail_net":-6815.0,"foreign_net":6815.0,"institution_net":0.0},"d7":{"retail_net":-28865.0,"foreign_net":28865.0,"institution_net":0.0},"d14":{"retail_net":-29043.0,"foreign_net":29043.0,"institution_net":0.0},"d30":{"retail_net":-33494.0,"foreign_net":33494.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 1.38만, 기관 순매수 0.00. 30일 누적: 외국인 3.35만, 기관 0.00.","foreign_flow":13780.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":4740.0,"low_30d":4370.0,"support":4723.0,"high_30d":7900.0,"change_1d":5.3,"change_7d":-22.0,"change_30d":-31.9,"resistance":7547.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.97,"per":null,"quarter":"2024-Q2"},{"pbr":1.59,"per":null,"quarter":"2024-Q3"},{"pbr":1.66,"per":null,"quarter":"2024-Q4"},{"pbr":1.42,"per":null,"quarter":"2025-Q1"},{"pbr":2.31,"per":null,"quarter":"2025-Q2"},{"pbr":2.46,"per":null,"quarter":"2025-Q3"},{"pbr":2.49,"per":null,"quarter":"2025-Q4"},{"pbr":6.36,"per":null,"quarter":"2026-Q1"},{"pbr":4.76,"per":23.74,"quarter":"2026-Q2"},{"pbr":0.73,"per":14.32,"quarter":"현재"}],"timeline":[{"close":3205.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2710.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2760.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2355.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3580.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3795.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3765.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9910.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7860.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.78,"pbr_5y_low":1.42,"per_5y_avg":23.74,"per_5y_low":23.74,"current_pbr":0.73,"current_per":14.32,"pbr_5y_high":6.36,"per_5y_high":23.74,"pbr_5y_median":2.31,"per_5y_median":23.74,"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":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 68% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +68.2%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 14.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.4%"},"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":3.03,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.1,"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":23.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-8.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.97,"per":null,"close":3205.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.59,"per":null,"close":2710.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.66,"per":null,"close":2760.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.42,"per":null,"close":2355.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.31,"per":null,"close":3580.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.46,"per":null,"close":3795.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.49,"per":null,"close":3765.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.36,"per":null,"close":9910.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.76,"per":23.74,"close":7860.0,"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":"PER","value":"14.3배"},{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"6.4%"}],"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":407.07,"pbr":null,"per":null,"roa":0.030334811409682208,"roe":0.06371861080663926,"revenue":25251323967.0,"market_cap":null,"net_income":4907473455.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23380890850379543,"total_assets":161776956142.0,"total_equity":77017897799.0,"profit_margin":0.19434519399511058,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-88624727.0,"operating_margin":-0.0035097061491041145},{"eps":48.45,"pbr":2.79,"per":null,"roa":0.0037131243556536853,"roe":0.008027685546553795,"revenue":15016331494.0,"market_cap":210900000000.0,"net_income":584087706.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24714213318231906,"total_assets":157303567038.0,"total_equity":72759166090.0,"profit_margin":0.03889683084269823,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3200000000.0,"operating_margin":-0.21333333333333335},{"eps":-99.54,"pbr":null,"per":null,"roa":-0.00797149674155337,"roe":-0.01732549482715381,"revenue":40400000000.0,"market_cap":null,"net_income":-1200000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23774738893564357,"total_assets":153564759629.0,"total_equity":70655470058.0,"profit_margin":-0.0297029702970297,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3100000000.0,"operating_margin":-0.07673267326732673},{"eps":-24.88,"pbr":null,"per":null,"roa":-0.001997908463270852,"roe":-0.00433147669168844,"revenue":22100000000.0,"market_cap":null,"net_income":-300000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.27700899461538464,"total_assets":156179182248.0,"total_equity":72038182867.0,"profit_margin":-0.013574660633484163,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2400000000.0,"operating_margin":-0.1085972850678733},{"eps":-389.86,"pbr":null,"per":null,"roa":-0.030484566604144617,"roe":-0.06548584455695768,"revenue":20400000000.0,"market_cap":null,"net_income":-4700000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.28885330583333335,"total_assets":155385839317.0,"total_equity":72334257885.0,"profit_margin":-0.23039215686274508,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-900000000.0,"operating_margin":-0.04411764705882353},{"eps":-32.56,"pbr":null,"per":null,"roa":-0.002453011130179383,"roe":-0.005086361233358656,"revenue":18732828690.0,"market_cap":null,"net_income":-392533568.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3399434441739936,"total_assets":160021111674.0,"total_equity":77173749561.0,"profit_margin":-0.020954313654164954,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":299925336.0,"operating_margin":0.01601068055248414},{"eps":-157.83,"pbr":null,"per":null,"roa":-0.011787490236572747,"roe":-0.02454489370522467,"revenue":22471126299.0,"market_cap":null,"net_income":-1902666406.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20984608649588898,"total_assets":161414038766.0,"total_equity":77517809971.0,"profit_margin":-0.08467160838683335,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5674177001.0,"operating_margin":-0.2525096840051364},{"eps":295.27,"pbr":null,"per":null,"roa":0.02177409571647044,"roe":0.04484969713891831,"revenue":61844449693.0,"market_cap":null,"net_income":3559656710.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2919403342842516,"total_assets":163481264910.0,"total_equity":79368578543.0,"profit_margin":0.05755822434624893,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4777484879.0,"operating_margin":0.07725001843683234},{"eps":-287.81,"pbr":null,"per":null,"roa":-0.0219468442785368,"roe":-0.04579000053192269,"revenue":30280682229.0,"market_cap":null,"net_income":-3469750911.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2285680415539491,"total_assets":158097941871.0,"total_equity":75775297460.0,"profit_margin":-0.11458628589540158,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3993280086.0,"operating_margin":-0.1318754992308466},{"eps":-214.99,"pbr":null,"per":null,"roa":-0.01859459453027975,"roe":-0.032703502395788855,"revenue":14718067705.0,"market_cap":null,"net_income":-2591874618.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2413438265264455,"total_assets":139388606392.0,"total_equity":79253732112.0,"profit_margin":-0.17610155558120527,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3263294224.0,"operating_margin":-0.22172028892701715},{"eps":-967.08,"pbr":null,"per":null,"roa":-0.07656949032452581,"roe":-0.14146375498224195,"revenue":32232457074.0,"market_cap":null,"net_income":-11658683459.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07103343532711533,"total_assets":152262779987.0,"total_equity":82414633066.0,"profit_margin":-0.3617063208130157,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8730648327.0,"operating_margin":-0.27086511918579403},{"eps":444.73,"pbr":null,"per":null,"roa":0.032739895455079944,"roe":0.056983976188902455,"revenue":45841352630.0,"market_cap":null,"net_income":5361430924.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23181602204830054,"total_assets":163758339771.0,"total_equity":94086641238.0,"profit_margin":0.11695621128970164,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4325118737.0,"operating_margin":0.09434971895156315}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":331.1,"per":23.74,"date":"2026-06","close":7860.0,"source":"reported"},{"eps":331.1,"per":12.43,"date":"2026-07","close":4115.0,"source":"reported"},{"eps":331.1,"per":20.24,"date":"2026-08","close":6700.0,"source":"reported"},{"eps":331.1,"per":20.14,"date":"2026-09","close":6670.0,"source":"reported"},{"eps":331.1,"per":13.65,"date":"2026-10","close":4520.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.04,"std":4.3,"count":5,"current":13.65,"lower_1sd":13.74,"upper_1sd":22.34},"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":"누리플렉스","phase":"above-fold","symbol_resolved":true}