{"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":"2026-10-23T09:48:56.311148+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.3,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":28.4,"direction":"higher_better","percentile":74}],"summary":"매출 +7.3%","percentile":67},"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":53.3,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.8,"direction":"higher_better","percentile":59}],"summary":"RSI 53","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.1,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 8.3x, 순차입금비율 0.1x","percentile":70}},"signals":[],"summary":"폴라리스AI파마(041910)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 754.45억. 현재가 5,680원, 전일 대비 +0.9%, 30일 +4.8%. PER 5.3배 / ROE 4.6%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 5257.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":51.1612812326357,"grade":"C","trend":"상승","atr_14":299.2857142857143,"rsi_14":53.2608695652174,"sma_20":5613.0,"sma_60":5446.0,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 53.3로 중립 구간입니다. MACD(51.16)가 시그널선(65.53)을 하회합니다(데드크로스). 현재가가 SMA20(5613)과 SMA60(5446) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5262~5964 (현재 위치 60%).","bb_lower":5261.540187219079,"bb_upper":5964.459812780921,"macd_signal":65.52834004304691},"change_pct":-2.13,"chart_data":[{"date":"2024-10-23","open":6820,"high":6870,"low":6650,"close":6700,"volume":29797,"rsi_14":43.27,"sma_20":6937.5,"sma_60":7132.33,"sma_120":7882.0},{"date":"2024-10-24","open":6700,"high":6700,"low":6580,"close":6610,"volume":16558,"rsi_14":46.54,"sma_20":6917.5,"sma_60":7117.0,"sma_120":7864.83},{"date":"2024-10-25","open":6610,"high":7010,"low":6520,"close":6530,"volume":81450,"rsi_14":41.51,"sma_20":6897.5,"sma_60":7102.0,"sma_120":7848.25},{"date":"2024-10-28","open":6520,"high":6560,"low":6470,"close":6510,"volume":15723,"rsi_14":30.66,"sma_20":6883.0,"sma_60":7090.17,"sma_120":7830.08},{"date":"2024-10-29","open":6510,"high":6510,"low":6390,"close":6420,"volume":17119,"rsi_14":31.34,"sma_20":6846.5,"sma_60":7067.17,"sma_120":7809.08},{"date":"2024-10-30","open":6420,"high":6650,"low":6420,"close":6570,"volume":25764,"rsi_14":42.22,"sma_20":6822.0,"sma_60":7043.0,"sma_120":7787.67},{"date":"2024-10-31","open":6570,"high":6570,"low":6340,"close":6340,"volume":29352,"rsi_14":36.31,"sma_20":6792.5,"sma_60":7018.67,"sma_120":7765.25},{"date":"2024-11-01","open":6400,"high":6400,"low":6120,"close":6180,"volume":28221,"rsi_14":29.27,"sma_20":6765.5,"sma_60":6992.33,"sma_120":7737.58},{"date":"2024-11-04","open":6030,"high":6310,"low":6010,"close":6260,"volume":37151,"rsi_14":25.16,"sma_20":6738.5,"sma_60":6964.17,"sma_120":7709.33},{"date":"2024-11-05","open":6260,"high":6380,"low":6170,"close":6250,"volume":13896,"rsi_14":23.53,"sma_20":6699.0,"sma_60":6945.0,"sma_120":7662.75},{"date":"2024-11-06","open":6250,"high":6650,"low":6240,"close":6280,"volume":51800,"rsi_14":25.0,"sma_20":6667.0,"sma_60":6949.33,"sma_120":7621.75},{"date":"2024-11-07","open":6280,"high":6300,"low":6090,"close":6090,"volume":32310,"rsi_14":19.53,"sma_20":6632.5,"sma_60":6942.67,"sma_120":7582.83},{"date":"2024-11-08","open":6160,"high":6280,"low":5830,"close":5950,"volume":49882,"rsi_14":14.77,"sma_20":6591.5,"sma_60":6929.5,"sma_120":7546.08},{"date":"2024-11-11","open":5950,"high":6000,"low":5630,"close":5780,"volume":51758,"rsi_14":16.67,"sma_20":6537.5,"sma_60":6909.33,"sma_120":7510.75},{"date":"2024-11-12","open":5800,"high":5800,"low":5540,"close":5740,"volume":47455,"rsi_14":17.57,"sma_20":6473.0,"sma_60":6886.83,"sma_120":7475.25},{"date":"2024-11-13","open":5680,"high":5700,"low":5250,"close":5260,"volume":73711,"rsi_14":13.9,"sma_20":6383.0,"sma_60":6854.17,"sma_120":7438.08},{"date":"2024-11-14","open":5280,"high":5400,"low":5050,"close":5050,"volume":41884,"rsi_14":13.0,"sma_20":6282.5,"sma_60":6821.67,"sma_120":7399.0},{"date":"2024-11-15","open":5010,"high":5300,"low":5010,"close":5300,"volume":30247,"rsi_14":22.87,"sma_20":6191.5,"sma_60":6790.33,"sma_120":7363.67},{"date":"2024-11-18","open":5300,"high":5570,"low":5300,"close":5500,"volume":13550,"rsi_14":30.34,"sma_20":6107.0,"sma_60":6756.67,"sma_120":7330.92},{"date":"2024-11-19","open":5480,"high":5570,"low":5410,"close":5510,"volume":11477,"rsi_14":25.91,"sma_20":6041.5,"sma_60":6723.83,"sma_120":7299.33},{"date":"2024-11-20","open":5510,"high":5570,"low":5360,"close":5550,"volume":18541,"rsi_14":30.35,"sma_20":5984.0,"sma_60":6688.83,"sma_120":7269.67},{"date":"2024-11-21","open":5550,"high":5580,"low":5430,"close":5460,"volume":12705,"rsi_14":31.44,"sma_20":5926.5,"sma_60":6652.33,"sma_120":7237.83},{"date":"2024-11-22","open":5390,"high":5740,"low":5390,"close":5430,"volume":29952,"rsi_14":28.04,"sma_20":5871.5,"sma_60":6619.17,"sma_120":7207.08},{"date":"2024-11-25","open":5420,"high":5560,"low":5420,"close":5540,"volume":15106,"rsi_14":32.16,"sma_20":5823.0,"sma_60":6588.0,"sma_120":7178.92},{"date":"2024-11-26","open":5560,"high":5700,"low":5540,"close":5680,"volume":12976,"rsi_14":35.71,"sma_20":5786.0,"sma_60":6561.0,"sma_120":7152.92},{"date":"2024-11-27","open":5680,"high":6850,"low":5550,"close":5980,"volume":1557461,"rsi_14":47.51,"sma_20":5756.5,"sma_60":6537.0,"sma_120":7129.83},{"date":"2024-11-28","open":5970,"high":6170,"low":5830,"close":5970,"volume":147102,"rsi_14":50.48,"sma_20":5738.0,"sma_60":6510.67,"sma_120":7106.67},{"date":"2024-11-29","open":5930,"high":6070,"low":5780,"close":5840,"volume":86201,"rsi_14":51.47,"sma_20":5721.0,"sma_60":6481.17,"sma_120":7083.83},{"date":"2024-12-02","open":5850,"high":6030,"low":5680,"close":5700,"volume":52973,"rsi_14":49.07,"sma_20":5693.0,"sma_60":6448.83,"sma_120":7060.75},{"date":"2024-12-03","open":5720,"high":5800,"low":5650,"close":5700,"volume":37797,"rsi_14":63.25,"sma_20":5665.5,"sma_60":6417.0,"sma_120":7036.67},{"date":"2024-12-04","open":5440,"high":5690,"low":5400,"close":5440,"volume":57621,"rsi_14":61.4,"sma_20":5623.5,"sma_60":6384.83,"sma_120":7009.92},{"date":"2024-12-05","open":5400,"high":5450,"low":5320,"close":5330,"volume":28455,"rsi_14":50.96,"sma_20":5585.5,"sma_60":6354.67,"sma_120":6983.0},{"date":"2024-12-06","open":5260,"high":5330,"low":5010,"close":5130,"volume":62691,"rsi_14":38.22,"sma_20":5544.5,"sma_60":6325.0,"sma_120":6955.08},{"date":"2024-12-09","open":5070,"high":5090,"low":4810,"close":4835,"volume":86022,"rsi_14":31.81,"sma_20":5497.25,"sma_60":6296.25,"sma_120":6924.71},{"date":"2024-12-10","open":4835,"high":5230,"low":4835,"close":5090,"volume":51659,"rsi_14":38.89,"sma_20":5464.75,"sma_60":6270.08,"sma_120":6896.96},{"date":"2024-12-11","open":5090,"high":5410,"low":5090,"close":5390,"volume":28617,"rsi_14":48.46,"sma_20":5471.25,"sma_60":6248.08,"sma_120":6872.79},{"date":"2024-12-12","open":5390,"high":5580,"low":5390,"close":5570,"volume":18001,"rsi_14":52.88,"sma_20":5497.25,"sma_60":6231.92,"sma_120":6852.21},{"date":"2024-12-13","open":5580,"high":5700,"low":5410,"close":5700,"volume":30037,"rsi_14":53.27,"sma_20":5517.25,"sma_60":6214.25,"sma_120":6833.21},{"date":"2024-12-16","open":5700,"high":5770,"low":5580,"close":5620,"volume":33149,"rsi_14":48.74,"sma_20":5523.25,"sma_60":6193.75,"sma_120":6813.38},{"date":"2024-12-17","open":5620,"high":5720,"low":5570,"close":5630,"volume":25077,"rsi_14":41.67,"sma_20":5529.25,"sma_60":6174.75,"sma_120":6794.62},{"date":"2024-12-18","open":5630,"high":5700,"low":5580,"close":5700,"volume":11598,"rsi_14":43.75,"sma_20":5536.75,"sma_60":6152.75,"sma_120":6778.71},{"date":"2024-12-19","open":5570,"high":5650,"low":5570,"close":5590,"volume":9716,"rsi_14":44.16,"sma_20":5543.25,"sma_60":6129.08,"sma_120":6759.96},{"date":"2024-12-20","open":5620,"high":5620,"low":5330,"close":5330,"volume":21688,"rsi_14":41.81,"sma_20":5538.25,"sma_60":6102.42,"sma_120":6739.88},{"date":"2024-12-23","open":5330,"high":5460,"low":5310,"close":5380,"volume":17831,"rsi_14":43.07,"sma_20":5530.25,"sma_60":6078.75,"sma_120":6720.21},{"date":"2024-12-24","open":5380,"high":5490,"low":5360,"close":5400,"volume":14931,"rsi_14":49.03,"sma_20":5516.25,"sma_60":6049.58,"sma_120":6700.79},{"date":"2024-12-26","open":5360,"high":5520,"low":5360,"close":5450,"volume":18380,"rsi_14":52.99,"sma_20":5489.75,"sma_60":6022.75,"sma_120":6680.54},{"date":"2024-12-27","open":5450,"high":5500,"low":5180,"close":5310,"volume":24532,"rsi_14":54.62,"sma_20":5456.75,"sma_60":5995.75,"sma_120":6660.71},{"date":"2024-12-30","open":5310,"high":5520,"low":5280,"close":5360,"volume":20317,"rsi_14":65.4,"sma_20":5432.75,"sma_60":5973.08,"sma_120":6641.38},{"date":"2025-01-02","open":5300,"high":5670,"low":5300,"close":5640,"volume":34827,"rsi_14":65.9,"sma_20":5429.75,"sma_60":5953.75,"sma_120":6624.46},{"date":"2025-01-03","open":5530,"high":5720,"low":5530,"close":5650,"volume":13294,"rsi_14":59.03,"sma_20":5427.25,"sma_60":5930.58,"sma_120":6607.54},{"date":"2025-01-06","open":5650,"high":5840,"low":5650,"close":5820,"volume":33417,"rsi_14":58.74,"sma_20":5446.25,"sma_60":5912.25,"sma_120":6591.54},{"date":"2025-01-07","open":5810,"high":5860,"low":5730,"close":5750,"volume":10713,"rsi_14":51.82,"sma_20":5467.25,"sma_60":5895.08,"sma_120":6574.21},{"date":"2025-01-08","open":5740,"high":5940,"low":5720,"close":5900,"volume":32225,"rsi_14":59.72,"sma_20":5505.75,"sma_60":5880.58,"sma_120":6556.71},{"date":"2025-01-09","open":5910,"high":5910,"low":5680,"close":5720,"volume":70644,"rsi_14":52.8,"sma_20":5550.0,"sma_60":5861.58,"sma_120":6539.04},{"date":"2025-01-10","open":5720,"high":5810,"low":5710,"close":5730,"volume":8792,"rsi_14":50.97,"sma_20":5582.0,"sma_60":5839.92,"sma_120":6520.96},{"date":"2025-01-13","open":5760,"high":5820,"low":5700,"close":5800,"volume":19352,"rsi_14":56.95,"sma_20":5602.5,"sma_60":5818.92,"sma_120":6503.46},{"date":"2025-01-14","open":5800,"high":5870,"low":5730,"close":5860,"volume":11228,"rsi_14":70.23,"sma_20":5617.0,"sma_60":5798.92,"sma_120":6488.29},{"date":"2025-01-15","open":5850,"high":5850,"low":5670,"close":5680,"volume":14839,"rsi_14":60.42,"sma_20":5616.0,"sma_60":5774.92,"sma_120":6470.21},{"date":"2025-01-16","open":5710,"high":5780,"low":5710,"close":5760,"volume":5560,"rsi_14":62.0,"sma_20":5623.0,"sma_60":5751.08,"sma_120":6455.12},{"date":"2025-01-17","open":5790,"high":5830,"low":5740,"close":5790,"volume":6875,"rsi_14":61.49,"sma_20":5631.0,"sma_60":5733.92,"sma_120":6440.46},{"date":"2025-01-20","open":5790,"high":5790,"low":5650,"close":5780,"volume":8069,"rsi_14":67.41,"sma_20":5635.0,"sma_60":5718.58,"sma_120":6425.46},{"date":"2025-01-21","open":5780,"high":5800,"low":5660,"close":5690,"volume":11081,"rsi_14":61.87,"sma_20":5640.0,"sma_60":5703.25,"sma_120":6410.12},{"date":"2025-01-22","open":5640,"high":5920,"low":5640,"close":5840,"volume":19010,"rsi_14":57.94,"sma_20":5665.5,"sma_60":5691.75,"sma_120":6396.88},{"date":"2025-01-23","open":5830,"high":6110,"low":5830,"close":5980,"volume":56056,"rsi_14":61.87,"sma_20":5695.5,"sma_60":5682.92,"sma_120":6386.54},{"date":"2025-01-24","open":5970,"high":6150,"low":5960,"close":6060,"volume":18922,"rsi_14":59.23,"sma_20":5728.5,"sma_60":5676.92,"sma_120":6372.04},{"date":"2025-01-31","open":6140,"high":6170,"low":5930,"close":6060,"volume":36516,"rsi_14":62.6,"sma_20":5759.0,"sma_60":5668.42,"sma_120":6355.71},{"date":"2025-02-03","open":6040,"high":6040,"low":5800,"close":5990,"volume":23769,"rsi_14":53.91,"sma_20":5793.0,"sma_60":5662.58,"sma_120":6340.62},{"date":"2025-02-04","open":5960,"high":6080,"low":5950,"close":6010,"volume":21771,"rsi_14":64.65,"sma_20":5825.5,"sma_60":5659.75,"sma_120":6326.04},{"date":"2025-02-05","open":5970,"high":6350,"low":5940,"close":6060,"volume":88829,"rsi_14":66.02,"sma_20":5846.5,"sma_60":5656.42,"sma_120":6310.29},{"date":"2025-02-06","open":6180,"high":6440,"low":6100,"close":6370,"volume":70986,"rsi_14":72.44,"sma_20":5882.5,"sma_60":5658.42,"sma_120":6301.71},{"date":"2025-02-07","open":6350,"high":6400,"low":6130,"close":6220,"volume":30286,"rsi_14":63.24,"sma_20":5902.5,"sma_60":5657.42,"sma_120":6303.38},{"date":"2025-02-10","open":6290,"high":6300,"low":6060,"close":6160,"volume":21553,"rsi_14":69.35,"sma_20":5923.0,"sma_60":5658.58,"sma_120":6300.62},{"date":"2025-02-11","open":6160,"high":7840,"low":6090,"close":7130,"volume":2266516,"rsi_14":82.16,"sma_20":5984.5,"sma_60":5678.25,"sma_120":6303.88},{"date":"2025-02-12","open":7200,"high":7340,"low":6650,"close":6890,"volume":290291,"rsi_14":73.5,"sma_20":6043.0,"sma_60":5696.75,"sma_120":6303.04},{"date":"2025-02-13","open":6900,"high":6970,"low":6680,"close":6900,"volume":147606,"rsi_14":73.93,"sma_20":6101.5,"sma_60":5716.08,"sma_120":6301.46},{"date":"2025-02-14","open":6890,"high":6950,"low":6680,"close":6680,"volume":119108,"rsi_14":70.04,"sma_20":6145.5,"sma_60":5739.75,"sma_120":6296.96},{"date":"2025-02-17","open":6680,"high":7070,"low":6680,"close":7000,"volume":164468,"rsi_14":71.97,"sma_20":6202.5,"sma_60":5772.25,"sma_120":6296.96},{"date":"2025-02-18","open":7120,"high":7120,"low":6790,"close":6970,"volume":147256,"rsi_14":69.57,"sma_20":6267.0,"sma_60":5800.08,"sma_120":6295.21},{"date":"2025-02-19","open":7000,"high":7800,"low":6970,"close":7010,"volume":228382,"rsi_14":69.08,"sma_20":6329.5,"sma_60":5825.25,"sma_120":6290.96},{"date":"2025-02-20","open":7220,"high":7220,"low":6790,"close":6860,"volume":108303,"rsi_14":65.15,"sma_20":6383.0,"sma_60":5847.75,"sma_120":6285.79},{"date":"2025-02-21","open":6870,"high":6960,"low":6720,"close":6750,"volume":49652,"rsi_14":64.18,"sma_20":6431.5,"sma_60":5867.75,"sma_120":6278.29},{"date":"2025-02-24","open":6720,"high":6790,"low":6610,"close":6700,"volume":52136,"rsi_14":62.73,"sma_20":6482.0,"sma_60":5888.42,"sma_120":6270.38},{"date":"2025-02-25","open":6750,"high":6750,"low":6550,"close":6590,"volume":26385,"rsi_14":59.57,"sma_20":6519.5,"sma_60":5907.75,"sma_120":6263.46},{"date":"2025-02-26","open":6660,"high":6880,"low":6570,"close":6720,"volume":49762,"rsi_14":56.76,"sma_20":6556.5,"sma_60":5927.42,"sma_120":6257.71},{"date":"2025-02-27","open":6800,"high":6800,"low":6590,"close":6590,"volume":23149,"rsi_14":57.2,"sma_20":6583.0,"sma_60":5942.58,"sma_120":6251.79},{"date":"2025-02-28","open":6550,"high":6660,"low":6350,"close":6350,"volume":34857,"rsi_14":53.45,"sma_20":6597.5,"sma_60":5948.75,"sma_120":6242.88},{"date":"2025-03-04","open":6150,"high":6490,"low":6150,"close":6340,"volume":23610,"rsi_14":27.93,"sma_20":6615.0,"sma_60":5954.92,"sma_120":6232.79},{"date":"2025-03-05","open":6340,"high":6560,"low":6340,"close":6550,"volume":14605,"rsi_14":40.34,"sma_20":6642.0,"sma_60":5966.75,"sma_120":6223.96},{"date":"2025-03-06","open":6530,"high":6610,"low":6490,"close":6550,"volume":15024,"rsi_14":40.0,"sma_20":6666.5,"sma_60":5980.92,"sma_120":6214.88},{"date":"2025-03-07","open":6550,"high":6550,"low":6400,"close":6440,"volume":19480,"rsi_14":42.68,"sma_20":6670.0,"sma_60":5993.25,"sma_120":6205.12},{"date":"2025-03-10","open":6410,"high":6640,"low":6400,"close":6550,"volume":15801,"rsi_14":34.27,"sma_20":6686.5,"sma_60":6011.75,"sma_120":6198.29},{"date":"2025-03-11","open":6410,"high":6520,"low":6310,"close":6470,"volume":22882,"rsi_14":33.11,"sma_20":6702.0,"sma_60":6030.75,"sma_120":6192.71},{"date":"2025-03-12","open":6470,"high":6550,"low":6420,"close":6490,"volume":9826,"rsi_14":32.19,"sma_20":6670.0,"sma_60":6053.42,"sma_120":6189.21},{"date":"2025-03-13","open":6520,"high":6580,"low":6380,"close":6380,"volume":22409,"rsi_14":33.1,"sma_20":6644.5,"sma_60":6079.17,"sma_120":6187.71},{"date":"2025-03-14","open":6380,"high":6470,"low":6340,"close":6360,"volume":7295,"rsi_14":35.34,"sma_20":6617.5,"sma_60":6100.33,"sma_120":6185.21},{"date":"2025-03-17","open":6320,"high":6450,"low":6320,"close":6400,"volume":20805,"rsi_14":38.64,"sma_20":6603.5,"sma_60":6117.17,"sma_120":6182.62},{"date":"2025-03-18","open":6330,"high":6410,"low":6310,"close":6340,"volume":29066,"rsi_14":40.16,"sma_20":6570.5,"sma_60":6130.0,"sma_120":6180.96},{"date":"2025-03-19","open":6410,"high":6410,"low":6310,"close":6310,"volume":6701,"rsi_14":32.48,"sma_20":6537.5,"sma_60":6140.17,"sma_120":6177.21},{"date":"2025-03-20","open":6300,"high":6350,"low":6200,"close":6250,"volume":16818,"rsi_14":34.55,"sma_20":6499.5,"sma_60":6150.67,"sma_120":6172.21},{"date":"2025-03-21","open":6280,"high":6280,"low":6020,"close":6020,"volume":38495,"rsi_14":34.86,"sma_20":6457.5,"sma_60":6157.17,"sma_120":6165.96},{"date":"2025-03-24","open":6020,"high":6080,"low":5960,"close":5980,"volume":31119,"rsi_14":33.93,"sma_20":6419.0,"sma_60":6161.83,"sma_120":6157.29},{"date":"2025-03-25","open":6000,"high":6050,"low":5850,"close":5900,"volume":26323,"rsi_14":17.17,"sma_20":6379.0,"sma_60":6167.0,"sma_120":6148.04},{"date":"2025-03-26","open":5860,"high":6070,"low":5860,"close":5920,"volume":17364,"rsi_14":18.81,"sma_20":6345.5,"sma_60":6176.83,"sma_120":6139.62},{"date":"2025-03-27","open":5790,"high":5910,"low":5790,"close":5790,"volume":29570,"rsi_14":18.45,"sma_20":6299.0,"sma_60":6183.67,"sma_120":6131.21},{"date":"2025-03-28","open":5720,"high":5820,"low":5480,"close":5490,"volume":74795,"rsi_14":6.56,"sma_20":6244.0,"sma_60":6185.17,"sma_120":6117.38},{"date":"2025-03-31","open":5550,"high":5550,"low":5330,"close":5450,"volume":25680,"rsi_14":6.78,"sma_20":6199.0,"sma_60":6185.17,"sma_120":6103.96},{"date":"2025-04-01","open":5490,"high":5690,"low":5490,"close":5570,"volume":10843,"rsi_14":14.06,"sma_20":6160.5,"sma_60":6189.5,"sma_120":6092.62},{"date":"2025-04-02","open":5580,"high":5640,"low":5400,"close":5520,"volume":7290,"rsi_14":14.75,"sma_20":6109.0,"sma_60":6192.17,"sma_120":6082.62},{"date":"2025-04-03","open":5480,"high":5580,"low":5420,"close":5580,"volume":6104,"rsi_14":19.05,"sma_20":6060.5,"sma_60":6191.17,"sma_120":6072.46},{"date":"2025-04-04","open":5540,"high":5590,"low":5410,"close":5580,"volume":11714,"rsi_14":16.39,"sma_20":6017.5,"sma_60":6190.0,"sma_120":6060.29},{"date":"2025-04-07","open":5350,"high":5560,"low":5290,"close":5290,"volume":37387,"rsi_14":13.79,"sma_20":5954.5,"sma_60":6181.17,"sma_120":6046.71},{"date":"2025-04-08","open":5300,"high":5530,"low":5300,"close":5500,"volume":14677,"rsi_14":25.15,"sma_20":5906.0,"sma_60":6177.0,"sma_120":6036.04},{"date":"2025-04-09","open":5490,"high":5560,"low":5350,"close":5440,"volume":24538,"rsi_14":25.15,"sma_20":5853.5,"sma_60":6169.33,"sma_120":6024.96},{"date":"2025-04-10","open":5600,"high":5690,"low":5440,"close":5660,"volume":14783,"rsi_14":38.89,"sma_20":5817.5,"sma_60":6168.33,"sma_120":6014.96},{"date":"2025-04-11","open":5620,"high":5800,"low":5560,"close":5660,"volume":14926,"rsi_14":39.87,"sma_20":5782.5,"sma_60":6167.17,"sma_120":6003.54},{"date":"2025-04-14","open":5770,"high":5890,"low":5650,"close":5810,"volume":26701,"rsi_14":47.27,"sma_20":5753.0,"sma_60":6167.33,"sma_120":5993.12},{"date":"2025-04-15","open":5820,"high":5840,"low":5730,"close":5830,"volume":12521,"rsi_14":47.27,"sma_20":5727.5,"sma_60":6166.83,"sma_120":5982.88},{"date":"2025-04-16","open":5860,"high":5880,"low":5690,"close":5750,"volume":15421,"rsi_14":48.75,"sma_20":5699.5,"sma_60":6168.0,"sma_120":5971.46},{"date":"2025-04-17","open":5760,"high":5860,"low":5700,"close":5770,"volume":11083,"rsi_14":60.61,"sma_20":5675.5,"sma_60":6168.17,"sma_120":5959.62},{"date":"2025-04-18","open":5800,"high":5900,"low":5750,"close":5890,"volume":7656,"rsi_14":65.71,"sma_20":5669.0,"sma_60":6169.83,"sma_120":5951.88},{"date":"2025-04-21","open":5900,"high":5930,"low":5830,"close":5900,"volume":15634,"rsi_14":62.79,"sma_20":5665.0,"sma_60":6171.83,"sma_120":5945.21},{"date":"2025-04-22","open":5910,"high":5910,"low":5780,"close":5810,"volume":9503,"rsi_14":60.9,"sma_20":5660.5,"sma_60":6173.83,"sma_120":5938.54},{"date":"2025-04-23","open":5870,"high":5930,"low":5790,"close":5930,"volume":10862,"rsi_14":62.59,"sma_20":5661.0,"sma_60":6175.33,"sma_120":5933.54},{"date":"2025-04-24","open":5930,"high":5930,"low":5860,"close":5930,"volume":6080,"rsi_14":62.59,"sma_20":5668.0,"sma_60":6174.5,"sma_120":5928.71},{"date":"2025-04-25","open":5930,"high":5940,"low":5800,"close":5840,"volume":17576,"rsi_14":73.11,"sma_20":5685.5,"sma_60":6170.83,"sma_120":5923.88},{"date":"2025-04-28","open":5840,"high":5900,"low":5810,"close":5850,"volume":19992,"rsi_14":67.68,"sma_20":5705.5,"sma_60":6167.33,"sma_120":5917.88},{"date":"2025-04-29","open":5880,"high":5910,"low":5800,"close":5900,"volume":12382,"rsi_14":73.47,"sma_20":5722.0,"sma_60":6165.83,"sma_120":5914.21},{"date":"2025-04-30","open":5840,"high":5890,"low":5810,"close":5860,"volume":6171,"rsi_14":62.5,"sma_20":5739.0,"sma_60":6163.33,"sma_120":5911.54},{"date":"2025-05-02","open":5820,"high":5900,"low":5750,"close":5750,"volume":10658,"rsi_14":54.95,"sma_20":5747.5,"sma_60":6158.17,"sma_120":5907.29},{"date":"2025-05-07","open":5750,"high":5760,"low":5670,"close":5670,"volume":10811,"rsi_14":41.67,"sma_20":5752.0,"sma_60":6146.5,"sma_120":5902.46},{"date":"2025-05-08","open":5620,"high":5790,"low":5620,"close":5790,"volume":9727,"rsi_14":47.87,"sma_20":5777.0,"sma_60":6139.33,"sma_120":5898.38},{"date":"2025-05-09","open":5790,"high":7520,"low":5700,"close":7520,"volume":1108051,"rsi_14":84.17,"sma_20":5878.0,"sma_60":6162.0,"sma_120":5910.29},{"date":"2025-05-12","open":8600,"high":9000,"low":7500,"close":7620,"volume":5767909,"rsi_14":84.64,"sma_20":5987.0,"sma_60":6170.17,"sma_120":5924.21},{"date":"2025-05-13","open":7740,"high":8020,"low":7300,"close":7510,"volume":1066391,"rsi_14":80.45,"sma_20":6079.5,"sma_60":6180.5,"sma_120":5938.62},{"date":"2025-05-14","open":7500,"high":7500,"low":7170,"close":7350,"volume":452124,"rsi_14":75.8,"sma_20":6164.0,"sma_60":6188.0,"sma_120":5952.04},{"date":"2025-05-15","open":7450,"high":9550,"low":7050,"close":9170,"volume":13857504,"rsi_14":87.0,"sma_20":6332.0,"sma_60":6229.5,"sma_120":5984.62},{"date":"2025-05-16","open":8930,"high":8960,"low":8260,"close":8590,"volume":2113084,"rsi_14":76.6,"sma_20":6470.0,"sma_60":6256.0,"sma_120":6014.12},{"date":"2025-05-19","open":8480,"high":8550,"low":7900,"close":8010,"volume":683232,"rsi_14":68.64,"sma_20":6583.0,"sma_60":6273.33,"sma_120":6036.71},{"date":"2025-05-20","open":8390,"high":9800,"low":8380,"close":8660,"volume":12953482,"rsi_14":72.96,"sma_20":6727.5,"sma_60":6300.83,"sma_120":6063.04},{"date":"2025-05-21","open":8670,"high":8690,"low":8260,"close":8650,"volume":843510,"rsi_14":72.8,"sma_20":6865.5,"sma_60":6330.67,"sma_120":6089.21},{"date":"2025-05-22","open":8610,"high":8610,"low":7920,"close":7930,"volume":516690,"rsi_14":64.9,"sma_20":6967.0,"sma_60":6350.33,"sma_120":6109.04},{"date":"2025-05-23","open":7880,"high":8290,"low":7600,"close":7800,"volume":527204,"rsi_14":64.06,"sma_20":7066.5,"sma_60":6368.67,"sma_120":6128.54},{"date":"2025-05-26","open":7700,"high":8110,"low":7600,"close":8040,"volume":313807,"rsi_14":66.29,"sma_20":7172.0,"sma_60":6392.83,"sma_120":6150.29},{"date":"2025-05-27","open":8400,"high":8600,"low":7670,"close":7700,"volume":557319,"rsi_14":63.92,"sma_20":7260.5,"sma_60":6409.17,"sma_120":6168.29},{"date":"2025-05-28","open":7650,"high":8860,"low":7650,"close":7960,"volume":3229633,"rsi_14":64.6,"sma_20":7366.5,"sma_60":6432.0,"sma_120":6187.29},{"date":"2025-05-29","open":8020,"high":8200,"low":7820,"close":8000,"volume":337274,"rsi_14":54.18,"sma_20":7474.0,"sma_60":6459.5,"sma_120":6204.12},{"date":"2025-05-30","open":8040,"high":8220,"low":7930,"close":8090,"volume":303238,"rsi_14":54.1,"sma_20":7583.5,"sma_60":6488.67,"sma_120":6221.79},{"date":"2025-06-02","open":8040,"high":8820,"low":8010,"close":8690,"volume":1732415,"rsi_14":59.49,"sma_20":7725.0,"sma_60":6524.33,"sma_120":6245.54},{"date":"2025-06-04","open":8630,"high":8880,"low":8450,"close":8730,"volume":659928,"rsi_14":61.31,"sma_20":7874.0,"sma_60":6560.67,"sma_120":6270.79},{"date":"2025-06-05","open":8740,"high":8740,"low":8330,"close":8430,"volume":419372,"rsi_14":41.92,"sma_20":8012.0,"sma_60":6593.83,"sma_120":6293.54},{"date":"2025-06-09","open":8530,"high":9150,"low":8510,"close":8920,"volume":1530406,"rsi_14":53.67,"sma_20":8168.5,"sma_60":6633.33,"sma_120":6322.54},{"date":"2025-06-10","open":9030,"high":9360,"low":8710,"close":9020,"volume":849824,"rsi_14":62.59,"sma_20":8243.5,"sma_60":6675.83,"sma_120":6353.29},{"date":"2025-06-11","open":9010,"high":9010,"low":8680,"close":8840,"volume":323214,"rsi_14":52.54,"sma_20":8304.5,"sma_60":6715.0,"sma_120":6384.21},{"date":"2025-06-12","open":8870,"high":8920,"low":8530,"close":8560,"volume":283288,"rsi_14":48.82,"sma_20":8357.0,"sma_60":6751.33,"sma_120":6415.25},{"date":"2025-06-13","open":8670,"high":8670,"low":7960,"close":8030,"volume":253336,"rsi_14":51.38,"sma_20":8391.0,"sma_60":6779.17,"sma_120":6439.75},{"date":"2025-06-16","open":7910,"high":8320,"low":7880,"close":8270,"volume":239649,"rsi_14":56.3,"sma_20":8346.0,"sma_60":6810.33,"sma_120":6463.75},{"date":"2025-06-17","open":8270,"high":8370,"low":7980,"close":8240,"volume":169534,"rsi_14":52.84,"sma_20":8328.5,"sma_60":6842.0,"sma_120":6486.0},{"date":"2025-06-18","open":8180,"high":8460,"low":8030,"close":8400,"volume":244901,"rsi_14":60.48,"sma_20":8348.0,"sma_60":6876.83,"sma_120":6508.5},{"date":"2025-06-19","open":8460,"high":8590,"low":8080,"close":8140,"volume":121641,"rsi_14":52.69,"sma_20":8322.0,"sma_60":6908.33,"sma_120":6529.5},{"date":"2025-06-20","open":8090,"high":8220,"low":7900,"close":8150,"volume":103121,"rsi_14":52.27,"sma_20":8297.0,"sma_60":6943.83,"sma_120":6550.5},{"date":"2025-06-23","open":8050,"high":8100,"low":7870,"close":8010,"volume":93715,"rsi_14":48.81,"sma_20":8301.0,"sma_60":6977.67,"sma_120":6569.75},{"date":"2025-06-24","open":8020,"high":8340,"low":8020,"close":8200,"volume":131773,"rsi_14":41.69,"sma_20":8321.0,"sma_60":7016.0,"sma_120":6591.5},{"date":"2025-06-25","open":8250,"high":8250,"low":7920,"close":8050,"volume":88083,"rsi_14":38.89,"sma_20":8321.5,"sma_60":7051.5,"sma_120":6614.17},{"date":"2025-06-26","open":8120,"high":8120,"low":7740,"close":7810,"volume":100476,"rsi_14":39.67,"sma_20":8327.0,"sma_60":7085.17,"sma_120":6634.42},{"date":"2025-06-27","open":7810,"high":8180,"low":7720,"close":7950,"volume":120346,"rsi_14":31.7,"sma_20":8326.5,"sma_60":7126.17,"sma_120":6655.67},{"date":"2025-06-30","open":7870,"high":7920,"low":7730,"close":7730,"volume":54588,"rsi_14":26.71,"sma_20":8313.0,"sma_60":7164.17,"sma_120":6674.67},{"date":"2025-07-01","open":7780,"high":7920,"low":7690,"close":7790,"volume":72943,"rsi_14":30.19,"sma_20":8298.0,"sma_60":7201.17,"sma_120":6695.33},{"date":"2025-07-02","open":7880,"high":7880,"low":7530,"close":7630,"volume":72417,"rsi_14":31.62,"sma_20":8245.0,"sma_60":7236.33,"sma_120":6714.25},{"date":"2025-07-03","open":7690,"high":7805,"low":7620,"close":7710,"volume":42493,"rsi_14":42.31,"sma_20":8194.0,"sma_60":7271.83,"sma_120":6731.5},{"date":"2025-07-04","open":7710,"high":7790,"low":7530,"close":7530,"volume":70359,"rsi_14":31.68,"sma_20":8149.0,"sma_60":7304.33,"sma_120":6747.17},{"date":"2025-07-07","open":7530,"high":7620,"low":7440,"close":7530,"volume":44646,"rsi_14":32.16,"sma_20":8079.5,"sma_60":7341.67,"sma_120":6761.42},{"date":"2025-07-08","open":7530,"high":7650,"low":7470,"close":7480,"volume":33701,"rsi_14":25.53,"sma_20":8002.5,"sma_60":7374.67,"sma_120":6775.83},{"date":"2025-07-09","open":7520,"high":7570,"low":7430,"close":7530,"volume":37042,"rsi_14":31.74,"sma_20":7937.0,"sma_60":7409.5,"sma_120":6789.42},{"date":"2025-07-10","open":7600,"high":7600,"low":7430,"close":7480,"volume":40532,"rsi_14":30.41,"sma_20":7883.0,"sma_60":7439.83,"sma_120":6804.08},{"date":"2025-07-11","open":7450,"high":7500,"low":7270,"close":7360,"volume":74575,"rsi_14":30.77,"sma_20":7849.5,"sma_60":7468.17,"sma_120":6817.67},{"date":"2025-07-14","open":7300,"high":7400,"low":7260,"close":7330,"volume":59187,"rsi_14":21.57,"sma_20":7802.5,"sma_60":7493.5,"sma_120":6830.42},{"date":"2025-07-15","open":7290,"high":7340,"low":7190,"close":7330,"volume":48113,"rsi_14":23.91,"sma_20":7757.0,"sma_60":7518.5,"sma_120":6842.67},{"date":"2025-07-16","open":7360,"high":7390,"low":7210,"close":7300,"volume":52553,"rsi_14":28.21,"sma_20":7702.0,"sma_60":7544.33,"sma_120":6856.17},{"date":"2025-07-17","open":7320,"high":7650,"low":7280,"close":7570,"volume":124294,"rsi_14":35.38,"sma_20":7673.5,"sma_60":7574.33,"sma_120":6871.25},{"date":"2025-07-18","open":7550,"high":7570,"low":7390,"close":7510,"volume":60259,"rsi_14":40.35,"sma_20":7641.5,"sma_60":7601.33,"sma_120":6885.58},{"date":"2025-07-21","open":7470,"high":7560,"low":7470,"close":7470,"volume":32027,"rsi_14":35.71,"sma_20":7614.5,"sma_60":7627.5,"sma_120":6899.67},{"date":"2025-07-22","open":7490,"high":7520,"low":7250,"close":7250,"volume":46933,"rsi_14":33.9,"sma_20":7567.0,"sma_60":7651.5,"sma_120":6912.67},{"date":"2025-07-23","open":7350,"high":7410,"low":7130,"close":7220,"volume":64562,"rsi_14":28.32,"sma_20":7525.5,"sma_60":7673.0,"sma_120":6924.17},{"date":"2025-07-24","open":7150,"high":7310,"low":7080,"close":7080,"volume":50633,"rsi_14":29.36,"sma_20":7489.0,"sma_60":7692.17,"sma_120":6933.33},{"date":"2025-07-25","open":7070,"high":7220,"low":7040,"close":7050,"volume":59826,"rsi_14":28.57,"sma_20":7444.0,"sma_60":7712.33,"sma_120":6941.58},{"date":"2025-07-28","open":7100,"high":7240,"low":7000,"close":7150,"volume":26274,"rsi_14":35.9,"sma_20":7415.0,"sma_60":7734.0,"sma_120":6950.67},{"date":"2025-07-29","open":7150,"high":7230,"low":7080,"close":7200,"volume":33555,"rsi_14":35.9,"sma_20":7385.5,"sma_60":7755.67,"sma_120":6960.75},{"date":"2025-07-30","open":7210,"high":7300,"low":7180,"close":7180,"volume":24336,"rsi_14":36.84,"sma_20":7363.0,"sma_60":7777.67,"sma_120":6970.5},{"date":"2025-07-31","open":7180,"high":7200,"low":7100,"close":7150,"volume":26151,"rsi_14":40.0,"sma_20":7335.0,"sma_60":7801.0,"sma_120":6979.58},{"date":"2025-08-01","open":7170,"high":7170,"low":6710,"close":6710,"volume":85809,"rsi_14":28.77,"sma_20":7294.0,"sma_60":7818.33,"sma_120":6982.42},{"date":"2025-08-04","open":6710,"high":6990,"low":6700,"close":6890,"volume":53809,"rsi_14":36.59,"sma_20":7262.0,"sma_60":7836.67,"sma_120":6988.0},{"date":"2025-08-05","open":6870,"high":7020,"low":6810,"close":6890,"volume":30137,"rsi_14":37.27,"sma_20":7232.5,"sma_60":7826.17,"sma_120":6994.08},{"date":"2025-08-06","open":6930,"high":7000,"low":6800,"close":6860,"volume":18328,"rsi_14":24.09,"sma_20":7199.0,"sma_60":7813.5,"sma_120":6991.83},{"date":"2025-08-07","open":6860,"high":6900,"low":6700,"close":6760,"volume":23689,"rsi_14":23.4,"sma_20":7163.0,"sma_60":7801.0,"sma_120":6990.75},{"date":"2025-08-08","open":6830,"high":6900,"low":6730,"close":6850,"volume":33468,"rsi_14":28.77,"sma_20":7137.5,"sma_60":7792.67,"sma_120":6990.33},{"date":"2025-08-11","open":6980,"high":6980,"low":6660,"close":6670,"volume":42451,"rsi_14":29.58,"sma_20":7104.5,"sma_60":7751.0,"sma_120":6990.25},{"date":"2025-08-12","open":6680,"high":6960,"low":6670,"close":6680,"volume":86239,"rsi_14":30.71,"sma_20":7072.0,"sma_60":7719.17,"sma_120":6987.58},{"date":"2025-08-13","open":6680,"high":6810,"low":6680,"close":6770,"volume":24170,"rsi_14":38.52,"sma_20":7045.5,"sma_60":7698.5,"sma_120":6985.92},{"date":"2025-08-14","open":6750,"high":6860,"low":6750,"close":6800,"volume":11271,"rsi_14":40.74,"sma_20":7007.0,"sma_60":7667.5,"sma_120":6984.17},{"date":"2025-08-18","open":6800,"high":6800,"low":6540,"close":6560,"volume":38305,"rsi_14":30.2,"sma_20":6959.5,"sma_60":7632.67,"sma_120":6981.67},{"date":"2025-08-19","open":6610,"high":6620,"low":6480,"close":6570,"volume":26359,"rsi_14":28.28,"sma_20":6914.5,"sma_60":7610.0,"sma_120":6980.17},{"date":"2025-08-20","open":6400,"high":6480,"low":5890,"close":6150,"volume":143141,"rsi_14":22.16,"sma_20":6859.5,"sma_60":7582.5,"sma_120":6975.58},{"date":"2025-08-21","open":6150,"high":6490,"low":6150,"close":6320,"volume":61270,"rsi_14":29.15,"sma_20":6814.5,"sma_60":7553.83,"sma_120":6973.33},{"date":"2025-08-22","open":6260,"high":6440,"low":6260,"close":6300,"volume":32692,"rsi_14":36.94,"sma_20":6775.5,"sma_60":7530.5,"sma_120":6969.83},{"date":"2025-08-25","open":6400,"high":6470,"low":6320,"close":6320,"volume":17738,"rsi_14":29.79,"sma_20":6739.0,"sma_60":7503.17,"sma_120":6967.58},{"date":"2025-08-26","open":6340,"high":6530,"low":6280,"close":6440,"volume":27805,"rsi_14":35.29,"sma_20":6703.5,"sma_60":7477.17,"sma_120":6968.33},{"date":"2025-08-27","open":6400,"high":6460,"low":6360,"close":6360,"volume":26554,"rsi_14":34.18,"sma_20":6661.5,"sma_60":7448.33,"sma_120":6968.5},{"date":"2025-08-28","open":6280,"high":6380,"low":6280,"close":6350,"volume":20495,"rsi_14":36.24,"sma_20":6620.0,"sma_60":7409.33,"sma_120":6966.83},{"date":"2025-08-29","open":6350,"high":6400,"low":6220,"close":6220,"volume":24731,"rsi_14":29.41,"sma_20":6573.5,"sma_60":7367.5,"sma_120":6964.08},{"date":"2025-09-01","open":6220,"high":6230,"low":6100,"close":6140,"volume":37295,"rsi_14":31.47,"sma_20":6545.0,"sma_60":7329.33,"sma_120":6961.58},{"date":"2025-09-02","open":6150,"high":6360,"low":6150,"close":6260,"volume":25857,"rsi_14":36.36,"sma_20":6513.5,"sma_60":7285.0,"sma_120":6959.17},{"date":"2025-09-03","open":6260,"high":6420,"low":6250,"close":6330,"volume":37757,"rsi_14":35.53,"sma_20":6485.5,"sma_60":7240.17,"sma_120":6958.0},{"date":"2025-09-04","open":6330,"high":6430,"low":6330,"close":6380,"volume":23082,"rsi_14":36.36,"sma_20":6461.5,"sma_60":7199.17,"sma_120":6957.08},{"date":"2025-09-05","open":6400,"high":6450,"low":6270,"close":6290,"volume":34436,"rsi_14":40.29,"sma_20":6438.0,"sma_60":7161.33,"sma_120":6956.33},{"date":"2025-09-08","open":6320,"high":6590,"low":6320,"close":6560,"volume":79311,"rsi_14":49.7,"sma_20":6423.5,"sma_60":7136.83,"sma_120":6958.0},{"date":"2025-09-09","open":6550,"high":6570,"low":6460,"close":6500,"volume":24964,"rsi_14":63.57,"sma_20":6415.0,"sma_60":7107.33,"sma_120":6958.83},{"date":"2025-09-10","open":6500,"high":6550,"low":6430,"close":6500,"volume":26144,"rsi_14":58.04,"sma_20":6406.0,"sma_60":7078.33,"sma_120":6960.17},{"date":"2025-09-11","open":6480,"high":6570,"low":6430,"close":6470,"volume":25294,"rsi_14":57.52,"sma_20":6391.0,"sma_60":7046.17,"sma_120":6961.5},{"date":"2025-09-12","open":6580,"high":6660,"low":6490,"close":6600,"volume":43004,"rsi_14":61.29,"sma_20":6381.0,"sma_60":7020.5,"sma_120":6964.42},{"date":"2025-09-15","open":6600,"high":6670,"low":6450,"close":6550,"volume":43425,"rsi_14":54.7,"sma_20":6380.5,"sma_60":6993.83,"sma_120":6968.83},{"date":"2025-09-16","open":6550,"high":6630,"low":6490,"close":6580,"volume":35363,"rsi_14":59.82,"sma_20":6381.0,"sma_60":6970.0,"sma_120":6973.83},{"date":"2025-09-17","open":6580,"high":6580,"low":6440,"close":6580,"volume":31491,"rsi_14":60.36,"sma_20":6402.5,"sma_60":6943.0,"sma_120":6979.5},{"date":"2025-09-18","open":6590,"high":6610,"low":6530,"close":6560,"volume":35531,"rsi_14":66.34,"sma_20":6414.0,"sma_60":6918.0,"sma_120":6984.75},{"date":"2025-09-19","open":6560,"high":6610,"low":6460,"close":6540,"volume":30270,"rsi_14":71.28,"sma_20":6426.0,"sma_60":6896.83,"sma_120":6991.0},{"date":"2025-09-22","open":6570,"high":6590,"low":6480,"close":6500,"volume":24838,"rsi_14":63.95,"sma_20":6435.0,"sma_60":6872.67,"sma_120":6999.42},{"date":"2025-09-23","open":6490,"high":7460,"low":6490,"close":6840,"volume":729470,"rsi_14":72.57,"sma_20":6455.0,"sma_60":6857.83,"sma_120":7011.0},{"date":"2025-09-24","open":6700,"high":8890,"low":6590,"close":8130,"volume":9461764,"rsi_14":86.92,"sma_20":6543.5,"sma_60":6863.5,"sma_120":7032.33},{"date":"2025-09-25","open":7920,"high":8040,"low":7450,"close":7660,"volume":1473937,"rsi_14":74.91,"sma_20":6609.0,"sma_60":6864.0,"sma_120":7050.17},{"date":"2025-09-26","open":7600,"high":7600,"low":6920,"close":6950,"volume":788060,"rsi_14":56.11,"sma_20":6645.5,"sma_60":6851.33,"sma_120":7061.58},{"date":"2025-09-29","open":6980,"high":7120,"low":6900,"close":7030,"volume":329565,"rsi_14":58.26,"sma_20":6690.0,"sma_60":6843.0,"sma_120":7073.67},{"date":"2025-09-30","open":7030,"high":7220,"low":6750,"close":6880,"volume":348143,"rsi_14":55.65,"sma_20":6721.0,"sma_60":6832.17,"sma_120":7086.92},{"date":"2025-10-01","open":6840,"high":7000,"low":6830,"close":6880,"volume":146048,"rsi_14":56.16,"sma_20":6748.5,"sma_60":6822.17,"sma_120":7098.42},{"date":"2025-10-02","open":6920,"high":7020,"low":6820,"close":6880,"volume":205238,"rsi_14":54.38,"sma_20":6773.5,"sma_60":6811.33,"sma_120":7110.42},{"date":"2025-10-10","open":6910,"high":7060,"low":6820,"close":7060,"volume":173094,"rsi_14":57.66,"sma_20":6812.0,"sma_60":6804.33,"sma_120":7122.08},{"date":"2025-10-13","open":6900,"high":7010,"low":6780,"close":6940,"volume":124301,"rsi_14":55.26,"sma_20":6831.0,"sma_60":6797.33,"sma_120":7132.75},{"date":"2025-10-14","open":6960,"high":7010,"low":6600,"close":6700,"volume":222554,"rsi_14":51.64,"sma_20":6841.0,"sma_60":6786.83,"sma_120":7140.17},{"date":"2025-10-15","open":6690,"high":6770,"low":6650,"close":6760,"volume":68265,"rsi_14":52.85,"sma_20":6854.0,"sma_60":6777.33,"sma_120":7147.92},{"date":"2025-10-16","open":6740,"high":6800,"low":6610,"close":6610,"volume":91358,"rsi_14":50.91,"sma_20":6861.0,"sma_60":6765.83,"sma_120":7155.08},{"date":"2025-10-17","open":6610,"high":6670,"low":6470,"close":6470,"volume":119615,"rsi_14":49.62,"sma_20":6854.5,"sma_60":6747.5,"sma_120":7160.92},{"date":"2025-10-20","open":6420,"high":6620,"low":6420,"close":6580,"volume":53768,"rsi_14":46.49,"sma_20":6856.0,"sma_60":6732.0,"sma_120":7166.67},{"date":"2025-10-21","open":6640,"high":6680,"low":6500,"close":6550,"volume":80188,"rsi_14":17.62,"sma_20":6854.5,"sma_60":6716.67,"sma_120":7172.08},{"date":"2025-10-22","open":6520,"high":6680,"low":6370,"close":6590,"volume":87607,"rsi_14":23.38,"sma_20":6855.0,"sma_60":6705.67,"sma_120":7178.58},{"date":"2025-10-23","open":6620,"high":6640,"low":6460,"close":6460,"volume":44281,"rsi_14":32.87,"sma_20":6850.5,"sma_60":6693.0,"sma_120":7183.0},{"date":"2025-10-24","open":6470,"high":6550,"low":6390,"close":6390,"volume":54566,"rsi_14":27.46,"sma_20":6843.0,"sma_60":6681.5,"sma_120":7186.83},{"date":"2025-10-27","open":6470,"high":6590,"low":6370,"close":6550,"volume":58494,"rsi_14":38.46,"sma_20":6845.5,"sma_60":6673.17,"sma_120":7192.75},{"date":"2025-10-28","open":6580,"high":6700,"low":6530,"close":6540,"volume":55537,"rsi_14":38.19,"sma_20":6830.5,"sma_60":6663.0,"sma_120":7198.5},{"date":"2025-10-29","open":6610,"high":6660,"low":6500,"close":6520,"volume":70105,"rsi_14":37.67,"sma_20":6750.0,"sma_60":6651.67,"sma_120":7203.67},{"date":"2025-10-30","open":6470,"high":6590,"low":6250,"close":6280,"volume":103566,"rsi_14":24.34,"sma_20":6681.0,"sma_60":6636.67,"sma_120":7207.17},{"date":"2025-10-31","open":6330,"high":6490,"low":6280,"close":6420,"volume":58889,"rsi_14":33.12,"sma_20":6654.5,"sma_60":6624.5,"sma_120":7212.75},{"date":"2025-11-03","open":6420,"high":6540,"low":6250,"close":6400,"volume":87776,"rsi_14":38.64,"sma_20":6623.0,"sma_60":6619.33,"sma_120":7218.83},{"date":"2025-11-04","open":6370,"high":6570,"low":6270,"close":6400,"volume":54884,"rsi_14":35.71,"sma_20":6599.0,"sma_60":6611.17,"sma_120":7223.92},{"date":"2025-11-05","open":6570,"high":6570,"low":6150,"close":6400,"volume":82563,"rsi_14":40.54,"sma_20":6575.0,"sma_60":6603.0,"sma_120":7214.58},{"date":"2025-11-06","open":6400,"high":6550,"low":6230,"close":6350,"volume":60367,"rsi_14":44.12,"sma_20":6548.5,"sma_60":6594.5,"sma_120":7204.0},{"date":"2025-11-07","open":6300,"high":6380,"low":6070,"close":6200,"volume":68294,"rsi_14":32.08,"sma_20":6505.5,"sma_60":6585.17,"sma_120":7193.08},{"date":"2025-11-10","open":6180,"high":6340,"low":6180,"close":6330,"volume":38043,"rsi_14":40.52,"sma_20":6475.0,"sma_60":6576.5,"sma_120":7184.58},{"date":"2025-11-11","open":6350,"high":6440,"low":6170,"close":6230,"volume":50132,"rsi_14":35.25,"sma_20":6451.5,"sma_60":6569.17,"sma_120":7160.08},{"date":"2025-11-12","open":6200,"high":6550,"low":6200,"close":6540,"volume":62331,"rsi_14":52.86,"sma_20":6440.5,"sma_60":6566.83,"sma_120":7143.0},{"date":"2025-11-13","open":6540,"high":6600,"low":6430,"close":6530,"volume":32160,"rsi_14":55.22,"sma_20":6436.5,"sma_60":6562.83,"sma_120":7130.67},{"date":"2025-11-14","open":6530,"high":6540,"low":6330,"close":6340,"volume":52560,"rsi_14":42.34,"sma_20":6430.0,"sma_60":6555.17,"sma_120":7111.33},{"date":"2025-11-17","open":6430,"high":6460,"low":6330,"close":6330,"volume":29687,"rsi_14":42.34,"sma_20":6417.5,"sma_60":6551.33,"sma_120":7092.0},{"date":"2025-11-18","open":6260,"high":6380,"low":6100,"close":6150,"volume":53624,"rsi_14":37.91,"sma_20":6397.5,"sma_60":6544.33,"sma_120":7077.17},{"date":"2025-11-19","open":6120,"high":6240,"low":5990,"close":6150,"volume":35051,"rsi_14":44.96,"sma_20":6375.5,"sma_60":6544.33,"sma_120":7063.42},{"date":"2025-11-20","open":6160,"high":6290,"low":6160,"close":6280,"volume":16014,"rsi_14":44.53,"sma_20":6366.5,"sma_60":6543.67,"sma_120":7048.75},{"date":"2025-11-21","open":6230,"high":6250,"low":6040,"close":6050,"volume":50349,"rsi_14":38.26,"sma_20":6349.5,"sma_60":6539.5,"sma_120":7035.0},{"date":"2025-11-24","open":6060,"high":6190,"low":6010,"close":6100,"volume":20442,"rsi_14":40.26,"sma_20":6327.0,"sma_60":6535.83,"sma_120":7019.5},{"date":"2025-11-25","open":6100,"high":6200,"low":5900,"close":5990,"volume":63761,"rsi_14":37.58,"sma_20":6299.5,"sma_60":6528.33,"sma_120":7002.75},{"date":"2025-11-26","open":6020,"high":6120,"low":5960,"close":6000,"volume":23275,"rsi_14":39.13,"sma_20":6273.5,"sma_60":6522.33,"sma_120":6985.33},{"date":"2025-11-27","open":6020,"high":6100,"low":6000,"close":6050,"volume":22165,"rsi_14":45.03,"sma_20":6262.0,"sma_60":6517.33,"sma_120":6963.33},{"date":"2025-11-28","open":6080,"high":6350,"low":6050,"close":6310,"volume":50942,"rsi_14":49.39,"sma_20":6256.5,"sma_60":6518.83,"sma_120":6943.17},{"date":"2025-12-01","open":6270,"high":6390,"low":6240,"close":6310,"volume":37871,"rsi_14":52.6,"sma_20":6252.0,"sma_60":6521.67,"sma_120":6925.5},{"date":"2025-12-02","open":6340,"high":6350,"low":6260,"close":6330,"volume":20293,"rsi_14":41.6,"sma_20":6248.5,"sma_60":6522.83,"sma_120":6903.92},{"date":"2025-12-03","open":6330,"high":6420,"low":6300,"close":6390,"volume":45083,"rsi_14":44.62,"sma_20":6248.0,"sma_60":6523.83,"sma_120":6882.0},{"date":"2025-12-04","open":6390,"high":6410,"low":6300,"close":6350,"volume":31689,"rsi_14":50.43,"sma_20":6248.0,"sma_60":6523.33,"sma_120":6861.25},{"date":"2025-12-05","open":6350,"high":6390,"low":6210,"close":6380,"volume":45075,"rsi_14":52.14,"sma_20":6257.0,"sma_60":6524.83,"sma_120":6843.08},{"date":"2025-12-08","open":6300,"high":6450,"low":6190,"close":6250,"volume":68447,"rsi_14":54.46,"sma_20":6253.0,"sma_60":6519.67,"sma_120":6828.25},{"date":"2025-12-09","open":6300,"high":6300,"low":6190,"close":6250,"volume":38704,"rsi_14":54.46,"sma_20":6254.0,"sma_60":6515.5,"sma_120":6811.42},{"date":"2025-12-10","open":6250,"high":7540,"low":6150,"close":6800,"volume":3150416,"rsi_14":66.88,"sma_20":6267.0,"sma_60":6520.5,"sma_120":6799.42},{"date":"2025-12-11","open":6900,"high":6900,"low":6480,"close":6520,"volume":492461,"rsi_14":64.78,"sma_20":6266.5,"sma_60":6521.33,"sma_120":6783.75},{"date":"2025-12-12","open":6520,"high":6530,"low":6310,"close":6380,"volume":221423,"rsi_14":58.33,"sma_20":6268.5,"sma_60":6517.67,"sma_120":6769.08},{"date":"2025-12-15","open":6270,"high":6460,"low":6270,"close":6340,"volume":118487,"rsi_14":60.87,"sma_20":6269.0,"sma_60":6514.17,"sma_120":6754.0},{"date":"2025-12-16","open":6330,"high":6420,"low":6220,"close":6220,"volume":109051,"rsi_14":56.4,"sma_20":6272.5,"sma_60":6508.17,"sma_120":6739.08},{"date":"2025-12-17","open":6250,"high":6360,"low":6150,"close":6210,"volume":121709,"rsi_14":54.76,"sma_20":6275.5,"sma_60":6502.0,"sma_120":6722.5},{"date":"2025-12-18","open":6160,"high":6210,"low":6050,"close":6070,"volume":73745,"rsi_14":42.31,"sma_20":6265.0,"sma_60":6494.0,"sma_120":6706.0},{"date":"2025-12-19","open":6090,"high":7110,"low":6050,"close":6460,"volume":2251749,"rsi_14":53.85,"sma_20":6285.5,"sma_60":6492.67,"sma_120":6694.75},{"date":"2025-12-22","open":6480,"high":6560,"low":6350,"close":6500,"volume":191169,"rsi_14":54.31,"sma_20":6305.5,"sma_60":6492.67,"sma_120":6682.67},{"date":"2025-12-23","open":6520,"high":6560,"low":6220,"close":6250,"volume":160320,"rsi_14":46.76,"sma_20":6318.5,"sma_60":6482.83,"sma_120":6670.33},{"date":"2025-12-24","open":6260,"high":6340,"low":6170,"close":6210,"volume":56325,"rsi_14":46.76,"sma_20":6329.0,"sma_60":6450.83,"sma_120":6657.17},{"date":"2025-12-26","open":6210,"high":6280,"low":6080,"close":6140,"volume":98270,"rsi_14":44.55,"sma_20":6333.5,"sma_60":6425.5,"sma_120":6644.75},{"date":"2025-12-29","open":6110,"high":6290,"low":6110,"close":6220,"volume":61777,"rsi_14":49.3,"sma_20":6329.0,"sma_60":6413.33,"sma_120":6632.33},{"date":"2025-12-30","open":6130,"high":6260,"low":6130,"close":6230,"volume":38641,"rsi_14":49.54,"sma_20":6325.0,"sma_60":6400.0,"sma_120":6621.5},{"date":"2026-01-02","open":6260,"high":6430,"low":6260,"close":6380,"volume":57942,"rsi_14":38.07,"sma_20":6327.5,"sma_60":6391.67,"sma_120":6611.92},{"date":"2026-01-05","open":6350,"high":6460,"low":6290,"close":6380,"volume":63585,"rsi_14":45.27,"sma_20":6327.0,"sma_60":6383.33,"sma_120":6602.75},{"date":"2026-01-06","open":6400,"high":6400,"low":6280,"close":6280,"volume":48930,"rsi_14":46.53,"sma_20":6323.5,"sma_60":6373.33,"sma_120":6592.33},{"date":"2026-01-07","open":6350,"high":6690,"low":6210,"close":6370,"volume":350367,"rsi_14":51.01,"sma_20":6323.0,"sma_60":6361.83,"sma_120":6583.08},{"date":"2026-01-08","open":6370,"high":6430,"low":6220,"close":6310,"volume":76833,"rsi_14":53.15,"sma_20":6326.0,"sma_60":6351.33,"sma_120":6574.33},{"date":"2026-01-09","open":6260,"high":6340,"low":6220,"close":6280,"volume":42941,"rsi_14":52.41,"sma_20":6327.5,"sma_60":6344.33,"sma_120":6565.58},{"date":"2026-01-12","open":6290,"high":6410,"low":6240,"close":6350,"volume":48463,"rsi_14":60.14,"sma_20":6305.0,"sma_60":6337.5,"sma_120":6557.42},{"date":"2026-01-13","open":6310,"high":6580,"low":6220,"close":6220,"volume":88554,"rsi_14":39.29,"sma_20":6290.0,"sma_60":6331.0,"sma_120":6548.42},{"date":"2026-01-14","open":6220,"high":6270,"low":6120,"close":6160,"volume":44570,"rsi_14":35.09,"sma_20":6279.0,"sma_60":6325.83,"sma_120":6536.67},{"date":"2026-01-15","open":6460,"high":7400,"low":6210,"close":6590,"volume":3577781,"rsi_14":62.88,"sma_20":6291.5,"sma_60":6326.0,"sma_120":6529.0},{"date":"2026-01-16","open":6590,"high":6740,"low":6460,"close":6480,"volume":348237,"rsi_14":59.71,"sma_20":6304.5,"sma_60":6324.83,"sma_120":6520.75},{"date":"2026-01-19","open":6550,"high":6610,"low":6420,"close":6440,"volume":143611,"rsi_14":58.59,"sma_20":6336.5,"sma_60":6322.67,"sma_120":6514.0},{"date":"2026-01-20","open":6440,"high":6840,"low":6440,"close":6610,"volume":320027,"rsi_14":63.19,"sma_20":6344.0,"sma_60":6326.33,"sma_120":6508.92},{"date":"2026-01-21","open":6550,"high":6670,"low":6440,"close":6630,"volume":158518,"rsi_14":59.54,"sma_20":6350.5,"sma_60":6327.67,"sma_120":6505.17},{"date":"2026-01-22","open":6630,"high":6800,"low":6590,"close":6650,"volume":164289,"rsi_14":60.15,"sma_20":6370.5,"sma_60":6329.5,"sma_120":6501.83},{"date":"2026-01-23","open":6650,"high":6880,"low":6640,"close":6840,"volume":189561,"rsi_14":69.72,"sma_20":6402.0,"sma_60":6334.83,"sma_120":6499.25},{"date":"2026-01-26","open":6900,"high":7140,"low":6760,"close":6930,"volume":179525,"rsi_14":69.72,"sma_20":6441.5,"sma_60":6345.67,"sma_120":6497.0},{"date":"2026-01-27","open":6930,"high":7040,"low":6800,"close":7010,"volume":146697,"rsi_14":74.31,"sma_20":6481.0,"sma_60":6355.5,"sma_120":6495.58},{"date":"2026-01-28","open":7010,"high":7110,"low":6850,"close":6970,"volume":167994,"rsi_14":73.79,"sma_20":6518.0,"sma_60":6365.0,"sma_120":6494.08},{"date":"2026-01-29","open":6990,"high":7020,"low":6600,"close":6920,"volume":209162,"rsi_14":69.93,"sma_20":6545.0,"sma_60":6373.67,"sma_120":6495.83},{"date":"2026-01-30","open":6970,"high":6970,"low":6600,"close":6730,"volume":165154,"rsi_14":67.11,"sma_20":6562.5,"sma_60":6379.17,"sma_120":6494.5},{"date":"2026-02-02","open":6700,"high":6700,"low":6400,"close":6410,"volume":137508,"rsi_14":57.14,"sma_20":6569.0,"sma_60":6380.17,"sma_120":6490.5},{"date":"2026-02-03","open":6500,"high":6610,"low":6430,"close":6550,"volume":91867,"rsi_14":48.63,"sma_20":6578.0,"sma_60":6386.0,"sma_120":6487.92},{"date":"2026-02-04","open":6530,"high":6670,"low":6500,"close":6660,"volume":72788,"rsi_14":56.16,"sma_20":6595.5,"sma_60":6389.0,"sma_120":6487.08},{"date":"2026-02-05","open":6640,"high":6690,"low":6480,"close":6520,"volume":72645,"rsi_14":51.25,"sma_20":6607.5,"sma_60":6392.17,"sma_120":6484.33},{"date":"2026-02-06","open":6450,"high":6480,"low":6150,"close":6450,"volume":129689,"rsi_14":50.31,"sma_20":6612.5,"sma_60":6395.83,"sma_120":6482.5},{"date":"2026-02-09","open":6480,"high":6550,"low":6410,"close":6500,"volume":65028,"rsi_14":46.36,"sma_20":6626.5,"sma_60":6395.17,"sma_120":6481.0},{"date":"2026-02-10","open":6560,"high":6640,"low":6490,"close":6580,"volume":79108,"rsi_14":48.41,"sma_20":6647.5,"sma_60":6396.0,"sma_120":6479.42},{"date":"2026-02-11","open":6630,"high":6650,"low":6570,"close":6640,"volume":37466,"rsi_14":49.69,"sma_20":6650.0,"sma_60":6401.0,"sma_120":6478.08},{"date":"2026-02-12","open":6680,"high":6680,"low":6550,"close":6640,"volume":45976,"rsi_14":42.96,"sma_20":6658.0,"sma_60":6406.17,"sma_120":6478.75},{"date":"2026-02-13","open":6600,"high":6600,"low":6450,"close":6460,"volume":65739,"rsi_14":34.44,"sma_20":6657.0,"sma_60":6411.33,"sma_120":6477.83},{"date":"2026-02-19","open":6480,"high":6690,"low":6300,"close":6650,"volume":99572,"rsi_14":38.89,"sma_20":6667.5,"sma_60":6419.67,"sma_120":6482.0},{"date":"2026-02-20","open":6610,"high":6700,"low":6550,"close":6610,"volume":58983,"rsi_14":38.89,"sma_20":6667.5,"sma_60":6425.17,"sma_120":6484.42},{"date":"2026-02-23","open":6620,"high":7040,"low":6620,"close":6880,"volume":280110,"rsi_14":48.91,"sma_20":6680.0,"sma_60":6439.0,"sma_120":6489.25},{"date":"2026-02-24","open":6910,"high":6990,"low":6750,"close":6820,"volume":90903,"rsi_14":52.63,"sma_20":6688.5,"sma_60":6451.0,"sma_120":6493.42},{"date":"2026-02-25","open":6830,"high":6930,"low":6820,"close":6860,"volume":100934,"rsi_14":65.73,"sma_20":6689.5,"sma_60":6465.5,"sma_120":6496.92},{"date":"2026-02-26","open":6900,"high":7020,"low":6750,"close":6800,"volume":112036,"rsi_14":59.26,"sma_20":6683.0,"sma_60":6486.0,"sma_120":6501.67},{"date":"2026-02-27","open":6770,"high":6800,"low":6590,"close":6630,"volume":71441,"rsi_14":48.94,"sma_20":6664.0,"sma_60":6488.5,"sma_120":6502.92},{"date":"2026-03-03","open":6500,"high":6800,"low":6430,"close":6430,"volume":174008,"rsi_14":46.94,"sma_20":6637.0,"sma_60":6490.5,"sma_120":6504.67},{"date":"2026-03-04","open":6370,"high":6380,"low":5800,"close":5860,"volume":211505,"rsi_14":35.03,"sma_20":6584.0,"sma_60":6483.0,"sma_120":6502.33},{"date":"2026-03-05","open":6010,"high":6390,"low":6000,"close":6370,"volume":103765,"rsi_14":47.33,"sma_20":6566.0,"sma_60":6483.67,"sma_120":6503.25},{"date":"2026-03-06","open":6200,"high":6420,"low":6070,"close":6320,"volume":53472,"rsi_14":44.58,"sma_20":6561.5,"sma_60":6482.5,"sma_120":6503.17},{"date":"2026-03-09","open":6250,"high":6300,"low":5970,"close":6090,"volume":127059,"rsi_14":39.3,"sma_20":6538.5,"sma_60":6478.17,"sma_120":6500.75},{"date":"2026-03-10","open":6290,"high":6560,"low":6170,"close":6200,"volume":73835,"rsi_14":41.79,"sma_20":6515.5,"sma_60":6475.17,"sma_120":6500.0},{"date":"2026-03-11","open":6280,"high":6420,"low":6220,"close":6250,"volume":58909,"rsi_14":45.88,"sma_20":6502.0,"sma_60":6475.17,"sma_120":6497.42},{"date":"2026-03-12","open":6210,"high":6500,"low":6200,"close":6300,"volume":305986,"rsi_14":42.74,"sma_20":6494.5,"sma_60":6476.0,"sma_120":6495.75},{"date":"2026-03-13","open":6200,"high":8190,"low":6020,"close":8190,"volume":11112088,"rsi_14":68.54,"sma_20":6579.0,"sma_60":6499.17,"sma_120":6509.83},{"date":"2026-03-16","open":8410,"high":10200,"low":7730,"close":8920,"volume":25854366,"rsi_14":71.61,"sma_20":6696.0,"sma_60":6540.83,"sma_120":6529.25},{"date":"2026-03-17","open":8920,"high":9690,"low":8390,"close":8570,"volume":12141342,"rsi_14":67.47,"sma_20":6792.5,"sma_60":6575.67,"sma_120":6546.67},{"date":"2026-03-18","open":8610,"high":9090,"low":8210,"close":8610,"volume":4523311,"rsi_14":67.47,"sma_20":6891.0,"sma_60":6613.5,"sma_120":6563.83},{"date":"2026-03-19","open":8280,"high":8340,"low":7800,"close":7870,"volume":1168270,"rsi_14":59.4,"sma_20":6961.5,"sma_60":6641.0,"sma_120":6574.58},{"date":"2026-03-20","open":8150,"high":8160,"low":7750,"close":7750,"volume":798523,"rsi_14":59.93,"sma_20":7016.5,"sma_60":6666.67,"sma_120":6584.33},{"date":"2026-03-23","open":7560,"high":7740,"low":7370,"close":7380,"volume":646182,"rsi_14":58.18,"sma_20":7055.0,"sma_60":6688.5,"sma_120":6591.25},{"date":"2026-03-24","open":7590,"high":7780,"low":7310,"close":7380,"volume":571948,"rsi_14":64.5,"sma_20":7080.0,"sma_60":6703.83,"sma_120":6598.25},{"date":"2026-03-25","open":7450,"high":7640,"low":7400,"close":7540,"volume":402152,"rsi_14":61.96,"sma_20":7116.0,"sma_60":6721.17,"sma_120":6606.92},{"date":"2026-03-26","open":7530,"high":7600,"low":7350,"close":7490,"volume":377037,"rsi_14":61.96,"sma_20":7147.5,"sma_60":6741.83,"sma_120":6612.33},{"date":"2026-03-27","open":7420,"high":7520,"low":7240,"close":7450,"volume":297352,"rsi_14":64.47,"sma_20":7180.0,"sma_60":6762.5,"sma_120":6606.67},{"date":"2026-03-30","open":7370,"high":7510,"low":7150,"close":7360,"volume":246917,"rsi_14":62.39,"sma_20":7216.5,"sma_60":6782.83,"sma_120":6604.17},{"date":"2026-03-31","open":7290,"high":7330,"low":7060,"close":7070,"volume":280845,"rsi_14":58.33,"sma_20":7248.5,"sma_60":6797.0,"sma_120":6605.17},{"date":"2026-04-01","open":7310,"high":7320,"low":7180,"close":7240,"volume":193871,"rsi_14":59.24,"sma_20":7317.0,"sma_60":6813.67,"sma_120":6606.83},{"date":"2026-04-02","open":7300,"high":7320,"low":6770,"close":6880,"volume":283821,"rsi_14":31.23,"sma_20":7342.5,"sma_60":6822.0,"sma_120":6606.83},{"date":"2026-04-03","open":6980,"high":7020,"low":6850,"close":6970,"volume":145960,"rsi_14":15.79,"sma_20":7375.0,"sma_60":6831.83,"sma_120":6607.58},{"date":"2026-04-06","open":6970,"high":7340,"low":6720,"close":6820,"volume":469809,"rsi_14":16.98,"sma_20":7411.5,"sma_60":6840.83,"sma_120":6607.08},{"date":"2026-04-07","open":6840,"high":6940,"low":6690,"close":6780,"volume":134842,"rsi_14":15.47,"sma_20":7440.5,"sma_60":6847.67,"sma_120":6604.75},{"date":"2026-04-08","open":6880,"high":7020,"low":6880,"close":7010,"volume":174892,"rsi_14":29.91,"sma_20":7478.5,"sma_60":6859.33,"sma_120":6605.33},{"date":"2026-04-09","open":7010,"high":7050,"low":6740,"close":6800,"volume":134320,"rsi_14":28.7,"sma_20":7503.5,"sma_60":6868.0,"sma_120":6606.17},{"date":"2026-04-10","open":6870,"high":6930,"low":6700,"close":6890,"volume":139217,"rsi_14":37.44,"sma_20":7438.5,"sma_60":6877.0,"sma_120":6607.25},{"date":"2026-04-13","open":6760,"high":6900,"low":6710,"close":6820,"volume":140277,"rsi_14":36.14,"sma_20":7333.5,"sma_60":6887.0,"sma_120":6609.0},{"date":"2026-04-14","open":6950,"high":7020,"low":6850,"close":7000,"volume":145981,"rsi_14":36.76,"sma_20":7255.0,"sma_60":6901.0,"sma_120":6613.42},{"date":"2026-04-15","open":7090,"high":7090,"low":6950,"close":6990,"volume":188878,"rsi_14":37.5,"sma_20":7174.0,"sma_60":6907.67,"sma_120":6616.83},{"date":"2026-04-16","open":7210,"high":7550,"low":7110,"close":7160,"volume":732305,"rsi_14":43.19,"sma_20":7138.5,"sma_60":6919.0,"sma_120":6621.92},{"date":"2026-04-17","open":7230,"high":7250,"low":6990,"close":7150,"volume":142346,"rsi_14":44.88,"sma_20":7108.5,"sma_60":6930.83,"sma_120":6626.58},{"date":"2026-04-20","open":7180,"high":7410,"low":7030,"close":7090,"volume":288640,"rsi_14":50.55,"sma_20":7094.0,"sma_60":6938.83,"sma_120":6631.83},{"date":"2026-04-21","open":7090,"high":7140,"low":6910,"close":6920,"volume":170020,"rsi_14":41.53,"sma_20":7071.0,"sma_60":6943.67,"sma_120":6636.25},{"date":"2026-04-22","open":6930,"high":6960,"low":6810,"close":6890,"volume":112380,"rsi_14":50.33,"sma_20":7038.5,"sma_60":6947.67,"sma_120":6639.08},{"date":"2026-04-23","open":6930,"high":7050,"low":6840,"close":6940,"volume":148639,"rsi_14":48.98,"sma_20":7011.0,"sma_60":6949.33,"sma_120":6642.42},{"date":"2026-04-24","open":6940,"high":7040,"low":6900,"close":6960,"volume":87711,"rsi_14":55.22,"sma_20":6986.5,"sma_60":6949.83,"sma_120":6646.08},{"date":"2026-04-27","open":6970,"high":7060,"low":6920,"close":6960,"volume":125406,"rsi_14":56.92,"sma_20":6966.5,"sma_60":6949.0,"sma_120":6651.75},{"date":"2026-04-28","open":7050,"high":7050,"low":6870,"close":6940,"volume":83054,"rsi_14":46.79,"sma_20":6960.0,"sma_60":6948.5,"sma_120":6656.08},{"date":"2026-04-29","open":6940,"high":7470,"low":6870,"close":7130,"volume":606130,"rsi_14":65.42,"sma_20":6955.0,"sma_60":6952.0,"sma_120":6662.83},{"date":"2026-04-30","open":7150,"high":9260,"low":6970,"close":7480,"volume":14762453,"rsi_14":72.22,"sma_20":7002.5,"sma_60":7071.67,"sma_120":7071.67},{"date":"2026-05-04","open":7680,"high":7690,"low":7310,"close":7340,"volume":814183,"rsi_14":68.57,"sma_20":7003.5,"sma_60":6980.0,"sma_120":6679.0},{"date":"2026-05-06","open":7250,"high":7360,"low":6980,"close":6980,"volume":564772,"rsi_14":49.37,"sma_20":7011.5,"sma_60":6987.17,"sma_120":6684.25},{"date":"2026-05-07","open":7050,"high":8250,"low":7050,"close":7540,"volume":5252488,"rsi_14":62.91,"sma_20":7049.5,"sma_60":7001.83,"sma_120":6695.42},{"date":"2026-05-08","open":7500,"high":8240,"low":7400,"close":7580,"volume":3632793,"rsi_14":60.5,"sma_20":7078.0,"sma_60":7019.5,"sma_120":6705.83},{"date":"2026-05-11","open":7580,"high":8030,"low":7470,"close":7510,"volume":1219653,"rsi_14":58.74,"sma_20":7113.5,"sma_60":7037.17,"sma_120":6716.5},{"date":"2026-05-12","open":7700,"high":8000,"low":7190,"close":7300,"volume":843837,"rsi_14":54.75,"sma_20":7134.0,"sma_60":7050.5,"sma_120":6722.83},{"date":"2026-05-13","open":7410,"high":7590,"low":7170,"close":7300,"volume":316493,"rsi_14":59.31,"sma_20":7158.0,"sma_60":7062.5,"sma_120":6729.25},{"date":"2026-05-14","open":7400,"high":8050,"low":7290,"close":7540,"volume":2040422,"rsi_14":64.44,"sma_20":7185.0,"sma_60":7077.5,"sma_120":6739.25},{"date":"2026-05-15","open":7550,"high":7620,"low":7010,"close":7100,"volume":339600,"rsi_14":53.03,"sma_20":7190.5,"sma_60":7085.17,"sma_120":6745.67},{"date":"2026-05-18","open":7090,"high":7140,"low":6600,"close":6870,"volume":219385,"rsi_14":48.42,"sma_20":7176.0,"sma_60":7092.0,"sma_120":6751.67},{"date":"2026-05-19","open":6760,"high":7180,"low":6730,"close":6950,"volume":297196,"rsi_14":49.83,"sma_20":7166.0,"sma_60":7097.0,"sma_120":6758.33},{"date":"2026-05-20","open":6950,"high":7000,"low":6700,"close":6730,"volume":112038,"rsi_14":46.65,"sma_20":7148.0,"sma_60":7099.0,"sma_120":6762.08},{"date":"2026-05-21","open":6770,"high":7620,"low":6770,"close":7280,"volume":400110,"rsi_14":52.15,"sma_20":7166.0,"sma_60":7105.67,"sma_120":6772.33},{"date":"2026-05-22","open":7320,"high":7530,"low":7130,"close":7160,"volume":138946,"rsi_14":45.09,"sma_20":7179.5,"sma_60":7111.33,"sma_120":6781.17},{"date":"2026-05-26","open":7190,"high":7320,"low":6950,"close":7020,"volume":160188,"rsi_14":45.09,"sma_20":7183.5,"sma_60":7114.0,"sma_120":6789.75},{"date":"2026-05-27","open":7030,"high":7040,"low":6710,"close":6830,"volume":133844,"rsi_14":47.57,"sma_20":7177.0,"sma_60":7114.5,"sma_120":6796.67},{"date":"2026-05-28","open":6760,"high":7080,"low":6500,"close":6710,"volume":245493,"rsi_14":34.34,"sma_20":7164.5,"sma_60":7115.83,"sma_120":6802.17},{"date":"2026-05-29","open":6710,"high":6820,"low":6380,"close":6390,"volume":147823,"rsi_14":29.69,"sma_20":7137.0,"sma_60":7115.17,"sma_120":6802.83},{"date":"2026-06-01","open":6390,"high":6390,"low":5760,"close":5760,"volume":356759,"rsi_14":24.93,"sma_20":7068.5,"sma_60":7113.5,"sma_120":6798.25},{"date":"2026-06-02","open":5760,"high":5880,"low":5490,"close":5750,"volume":114396,"rsi_14":26.44,"sma_20":6982.0,"sma_60":7103.17,"sma_120":6793.42},{"date":"2026-06-04","open":5610,"high":6300,"low":5610,"close":6050,"volume":189832,"rsi_14":32.59,"sma_20":6917.5,"sma_60":7098.67,"sma_120":6790.58},{"date":"2026-06-05","open":6000,"high":6050,"low":5730,"close":5840,"volume":58047,"rsi_14":26.12,"sma_20":6860.5,"sma_60":7094.5,"sma_120":6786.33},{"date":"2026-06-08","open":5420,"high":5570,"low":5020,"close":5120,"volume":269091,"rsi_14":24.22,"sma_20":6739.5,"sma_60":7076.5,"sma_120":6775.83},{"date":"2026-06-09","open":5140,"high":5580,"low":5140,"close":5520,"volume":82135,"rsi_14":33.17,"sma_20":6636.5,"sma_60":7064.33,"sma_120":6769.75},{"date":"2026-06-10","open":5460,"high":5510,"low":5200,"close":5360,"volume":69028,"rsi_14":30.56,"sma_20":6529.0,"sma_60":7048.67,"sma_120":6762.33},{"date":"2026-06-11","open":5360,"high":5500,"low":5070,"close":5280,"volume":97832,"rsi_14":31.65,"sma_20":6428.0,"sma_60":7000.17,"sma_120":6749.67},{"date":"2026-06-12","open":5360,"high":5690,"low":5300,"close":5350,"volume":94893,"rsi_14":22.19,"sma_20":6330.5,"sma_60":6940.67,"sma_120":6739.92},{"date":"2026-06-15","open":5460,"high":5690,"low":5460,"close":5540,"volume":71255,"rsi_14":27.12,"sma_20":6230.5,"sma_60":6890.17,"sma_120":6732.92},{"date":"2026-06-16","open":5540,"high":5660,"low":5250,"close":5310,"volume":109573,"rsi_14":26.45,"sma_20":6141.0,"sma_60":6835.17,"sma_120":6724.33},{"date":"2026-06-17","open":5320,"high":5420,"low":5200,"close":5320,"volume":97231,"rsi_14":36.02,"sma_20":5558.0,"sma_60":6573.83,"sma_120":6668.17},{"date":"2026-06-18","open":5270,"high":5320,"low":5100,"close":5150,"volume":123653,"rsi_14":27.71,"sma_20":5973.5,"sma_60":6749.33,"sma_120":6708.0},{"date":"2026-06-19","open":5150,"high":5170,"low":4880,"close":5010,"volume":114358,"rsi_14":29.22,"sma_20":5887.5,"sma_60":6709.83,"sma_120":6699.17},{"date":"2026-06-22","open":5010,"high":5030,"low":4760,"close":4860,"volume":65665,"rsi_14":34.15,"sma_20":5766.5,"sma_60":6667.83,"sma_120":6685.83},{"date":"2026-06-23","open":4835,"high":4880,"low":4610,"close":4610,"volume":83168,"rsi_14":31.49,"sma_20":5639.0,"sma_60":6619.0,"sma_120":6670.08},{"date":"2026-06-24","open":4570,"high":4735,"low":4550,"close":4645,"volume":53447,"rsi_14":25.04,"sma_20":5520.25,"sma_60":6571.58,"sma_120":6656.71},{"date":"2026-06-25","open":4685,"high":4765,"low":4335,"close":4350,"volume":77703,"rsi_14":24.31,"sma_20":5396.25,"sma_60":6519.92,"sma_120":6641.21},{"date":"2026-06-26","open":4360,"high":4400,"low":4110,"close":4300,"volume":86122,"rsi_14":31.61,"sma_20":5275.75,"sma_60":6468.92,"sma_120":6625.88},{"date":"2026-06-29","open":4205,"high":4705,"low":4205,"close":4680,"volume":56642,"rsi_14":31.0,"sma_20":5190.25,"sma_60":6429.08,"sma_120":6613.04},{"date":"2026-06-30","open":4680,"high":4680,"low":4465,"close":4480,"volume":29580,"rsi_14":30.44,"sma_20":5126.25,"sma_60":6383.25,"sma_120":6598.46},{"date":"2026-07-01","open":4480,"high":4795,"low":4430,"close":4785,"volume":56484,"rsi_14":40.0,"sma_20":5078.0,"sma_60":6348.33,"sma_120":6585.17},{"date":"2026-07-02","open":4625,"high":5000,"low":4500,"close":4755,"volume":65716,"rsi_14":37.78,"sma_20":5013.25,"sma_60":6311.42,"sma_120":6571.62},{"date":"2026-07-03","open":4860,"high":4950,"low":4605,"close":4950,"volume":47992,"rsi_14":37.91,"sma_20":4968.75,"sma_60":6280.25,"sma_120":6560.54},{"date":"2026-07-06","open":4915,"high":5280,"low":4885,"close":5140,"volume":152259,"rsi_14":46.46,"sma_20":4969.75,"sma_60":6252.92,"sma_120":6550.29},{"date":"2026-07-07","open":4990,"high":5300,"low":4990,"close":5170,"volume":83530,"rsi_14":46.9,"sma_20":4952.25,"sma_60":6222.25,"sma_120":6540.79},{"date":"2026-07-08","open":5130,"high":5480,"low":5060,"close":5310,"volume":135476,"rsi_14":53.35,"sma_20":4949.75,"sma_60":6197.42,"sma_120":6532.71},{"date":"2026-07-09","open":5280,"high":5570,"low":5200,"close":5400,"volume":60167,"rsi_14":58.33,"sma_20":4955.75,"sma_60":6172.58,"sma_120":6524.79},{"date":"2026-07-10","open":5360,"high":5790,"low":5360,"close":5750,"volume":69760,"rsi_14":67.52,"sma_20":4975.75,"sma_60":6154.75,"sma_120":6520.88},{"date":"2026-07-13","open":5750,"high":5920,"low":5700,"close":5740,"volume":130185,"rsi_14":74.57,"sma_20":4985.75,"sma_60":6133.75,"sma_120":6517.38},{"date":"2026-07-14","open":5720,"high":5900,"low":5520,"close":5680,"volume":106548,"rsi_14":72.26,"sma_20":5004.25,"sma_60":6111.92,"sma_120":6509.79},{"date":"2026-07-15","open":5630,"high":6000,"low":5630,"close":5970,"volume":61940,"rsi_14":84.91,"sma_20":5036.75,"sma_60":6092.08,"sma_120":6505.54},{"date":"2026-07-16","open":5960,"high":6060,"low":5740,"close":5860,"volume":73198,"rsi_14":82.77,"sma_20":5072.25,"sma_60":6070.58,"sma_120":6500.71},{"date":"2026-07-20","open":5840,"high":5950,"low":5540,"close":5580,"volume":81714,"rsi_14":69.74,"sma_20":5100.75,"sma_60":6045.42,"sma_120":6492.12},{"date":"2026-07-21","open":5430,"high":5580,"low":5300,"close":5350,"volume":76970,"rsi_14":68.83,"sma_20":5125.25,"sma_60":6019.25,"sma_120":6481.46},{"date":"2026-07-22","open":5310,"high":5500,"low":5110,"close":5160,"volume":52145,"rsi_14":58.54,"sma_20":5152.75,"sma_60":5990.42,"sma_120":6469.04},{"date":"2026-07-23","open":5160,"high":6310,"low":5160,"close":5610,"volume":480398,"rsi_14":66.35,"sma_20":5201.0,"sma_60":5968.25,"sma_120":6458.79},{"date":"2026-07-24","open":5520,"high":5550,"low":5260,"close":5260,"volume":56665,"rsi_14":55.6,"sma_20":5246.5,"sma_60":5939.92,"sma_120":6444.88},{"date":"2026-07-27","open":5500,"high":5700,"low":5330,"close":5330,"volume":140181,"rsi_14":53.58,"sma_20":5298.0,"sma_60":5912.75,"sma_120":6430.88},{"date":"2026-07-28","open":5340,"high":5580,"low":5000,"close":5180,"volume":97686,"rsi_14":50.18,"sma_20":5323.0,"sma_60":5883.42,"sma_120":6415.96},{"date":"2026-07-29","open":5160,"high":5240,"low":4710,"close":4800,"volume":62352,"rsi_14":41.53,"sma_20":5339.0,"sma_60":5844.58,"sma_120":6398.29},{"date":"2026-07-30","open":4375,"high":4950,"low":4375,"close":4660,"volume":37085,"rsi_14":37.91,"sma_20":5332.75,"sma_60":5797.58,"sma_120":6381.04},{"date":"2026-07-31","open":4700,"high":5170,"low":4700,"close":5150,"volume":29965,"rsi_14":40.62,"sma_20":5352.5,"sma_60":5761.08,"sma_120":6370.54},{"date":"2026-08-03","open":5100,"high":5320,"low":5000,"close":5110,"volume":28157,"rsi_14":40.25,"sma_20":5360.5,"sma_60":5729.92,"sma_120":6358.54},{"date":"2026-08-04","open":5280,"high":5410,"low":5220,"close":5300,"volume":44111,"rsi_14":44.35,"sma_20":5368.5,"sma_60":5692.58,"sma_120":6347.21},{"date":"2026-08-05","open":5350,"high":5490,"low":5300,"close":5410,"volume":46044,"rsi_14":41.19,"sma_20":5380.5,"sma_60":5656.42,"sma_120":6337.96},{"date":"2026-08-06","open":5380,"high":5490,"low":5340,"close":5440,"volume":21991,"rsi_14":43.23,"sma_20":5387.0,"sma_60":5621.92,"sma_120":6329.54},{"date":"2026-08-07","open":5500,"high":5550,"low":5350,"close":5460,"volume":40778,"rsi_14":47.89,"sma_20":5390.0,"sma_60":5591.25,"sma_120":6320.88},{"date":"2026-08-10","open":5460,"high":5690,"low":5460,"close":5670,"volume":35341,"rsi_14":55.67,"sma_20":5386.0,"sma_60":5564.08,"sma_120":6313.29},{"date":"2026-08-11","open":5610,"high":5770,"low":5610,"close":5710,"volume":24927,"rsi_14":60.3,"sma_20":5384.5,"sma_60":5533.58,"sma_120":6305.54},{"date":"2026-08-12","open":5710,"high":5730,"low":5600,"close":5600,"volume":23709,"rsi_14":49.79,"sma_20":5380.5,"sma_60":5508.58,"sma_120":6296.88},{"date":"2026-08-13","open":5600,"high":5700,"low":5400,"close":5480,"volume":47555,"rsi_14":55.24,"sma_20":5356.0,"sma_60":5485.42,"sma_120":6288.71},{"date":"2026-08-14","open":5490,"high":5570,"low":5420,"close":5520,"volume":12188,"rsi_14":54.59,"sma_20":5339.0,"sma_60":5461.58,"sma_120":6279.29},{"date":"2026-08-18","open":5520,"high":5540,"low":5200,"close":5430,"volume":38400,"rsi_14":56.22,"sma_20":5331.5,"sma_60":5439.92,"sma_120":6269.46},{"date":"2026-08-19","open":5270,"high":5330,"low":5130,"close":5130,"volume":34397,"rsi_14":58.55,"sma_20":5320.5,"sma_60":5404.08,"sma_120":6254.88},{"date":"2026-08-20","open":5200,"high":5300,"low":5100,"close":5200,"volume":11759,"rsi_14":64.52,"sma_20":5322.5,"sma_60":5371.42,"sma_120":6241.38},{"date":"2026-08-21","open":5150,"high":5210,"low":5030,"close":5150,"volume":21136,"rsi_14":50.0,"sma_20":5299.5,"sma_60":5340.25,"sma_120":6227.12},{"date":"2026-08-24","open":5140,"high":6230,"low":5100,"close":5330,"volume":1723762,"rsi_14":57.05,"sma_20":5303.0,"sma_60":5315.25,"sma_120":6214.88},{"date":"2026-08-25","open":5230,"high":5380,"low":5010,"close":5310,"volume":149583,"rsi_14":50.36,"sma_20":5302.0,"sma_60":5291.92,"sma_120":6203.88},{"date":"2026-08-26","open":5310,"high":5480,"low":5300,"close":5460,"volume":63822,"rsi_14":51.75,"sma_20":5316.0,"sma_60":5276.42,"sma_120":6195.79},{"date":"2026-08-27","open":5440,"high":5480,"low":5380,"close":5410,"volume":21566,"rsi_14":48.97,"sma_20":5346.5,"sma_60":5270.58,"sma_120":6192.04},{"date":"2026-08-28","open":5470,"high":5470,"low":5300,"close":5460,"volume":26843,"rsi_14":50.0,"sma_20":5386.5,"sma_60":5265.75,"sma_120":6184.46},{"date":"2026-08-31","open":5350,"high":5400,"low":5250,"close":5400,"volume":24190,"rsi_14":39.85,"sma_20":5399.0,"sma_60":5254.92,"sma_120":6176.79},{"date":"2026-09-01","open":5320,"high":5480,"low":5300,"close":5440,"volume":15683,"rsi_14":39.85,"sma_20":5415.5,"sma_60":5248.25,"sma_120":6171.38},{"date":"2026-09-02","open":5420,"high":5450,"low":5320,"close":5320,"volume":19124,"rsi_14":39.55,"sma_20":5416.5,"sma_60":5251.58,"sma_120":6164.04},{"date":"2026-09-03","open":5320,"high":5580,"low":5240,"close":5330,"volume":69304,"rsi_14":43.9,"sma_20":5412.5,"sma_60":5248.42,"sma_120":6156.38},{"date":"2026-09-04","open":5300,"high":5380,"low":5270,"close":5350,"volume":18687,"rsi_14":42.98,"sma_20":5408.0,"sma_60":5248.25,"sma_120":6148.46},{"date":"2026-09-07","open":5400,"high":5510,"low":5330,"close":5440,"volume":28157,"rsi_14":50.41,"sma_20":5407.0,"sma_60":5250.92,"sma_120":6125.54},{"date":"2026-09-08","open":5480,"high":5520,"low":5390,"close":5420,"volume":75524,"rsi_14":65.59,"sma_20":5394.5,"sma_60":5252.08,"sma_120":6096.38},{"date":"2026-09-09","open":5380,"high":5470,"low":5360,"close":5440,"volume":19022,"rsi_14":63.64,"sma_20":5381.0,"sma_60":5250.42,"sma_120":6070.29},{"date":"2026-09-10","open":5390,"high":5480,"low":5320,"close":5480,"volume":24412,"rsi_14":68.97,"sma_20":5375.0,"sma_60":5253.25,"sma_120":6044.21},{"date":"2026-09-11","open":5440,"high":5500,"low":5400,"close":5460,"volume":13353,"rsi_14":59.15,"sma_20":5374.0,"sma_60":5255.58,"sma_120":6024.12},{"date":"2026-09-14","open":5430,"high":5510,"low":5370,"close":5460,"volume":27137,"rsi_14":60.87,"sma_20":5371.0,"sma_60":5260.75,"sma_120":6005.04},{"date":"2026-09-15","open":5360,"high":5590,"low":5360,"close":5480,"volume":19066,"rsi_14":51.79,"sma_20":5373.5,"sma_60":5268.58,"sma_120":5989.21},{"date":"2026-09-16","open":5500,"high":5540,"low":5450,"close":5540,"volume":25869,"rsi_14":60.71,"sma_20":5393.5,"sma_60":5279.75,"sma_120":5973.79},{"date":"2026-09-17","open":5500,"high":5600,"low":5440,"close":5490,"volume":25958,"rsi_14":52.73,"sma_20":5408.0,"sma_60":5294.42,"sma_120":5956.71},{"date":"2026-09-18","open":5540,"high":5560,"low":5400,"close":5490,"volume":14377,"rsi_14":59.18,"sma_20":5425.0,"sma_60":5308.5,"sma_120":5940.04},{"date":"2026-09-21","open":5440,"high":5450,"low":5300,"close":5350,"volume":20882,"rsi_14":42.62,"sma_20":5426.5,"sma_60":5325.33,"sma_120":5922.62},{"date":"2026-09-22","open":5340,"high":5520,"low":5220,"close":5270,"volume":21253,"rsi_14":45.61,"sma_20":5424.5,"sma_60":5341.5,"sma_120":5905.21},{"date":"2026-09-23","open":5420,"high":5470,"low":5300,"close":5400,"volume":17131,"rsi_14":55.07,"sma_20":5421.5,"sma_60":5353.5,"sma_120":5891.29},{"date":"2026-09-28","open":5400,"high":5640,"low":5360,"close":5620,"volume":51984,"rsi_14":65.17,"sma_20":5432.0,"sma_60":5372.5,"sma_120":5877.88},{"date":"2026-09-29","open":5600,"high":5600,"low":5450,"close":5510,"volume":18800,"rsi_14":53.85,"sma_20":5434.5,"sma_60":5384.58,"sma_120":5866.46},{"date":"2026-09-30","open":5510,"high":5700,"low":5400,"close":5510,"volume":35734,"rsi_14":55.06,"sma_20":5440.0,"sma_60":5397.17,"sma_120":5854.29},{"date":"2026-10-01","open":5520,"high":5570,"low":5420,"close":5570,"volume":10654,"rsi_14":56.99,"sma_20":5446.5,"sma_60":5407.5,"sma_120":5843.88},{"date":"2026-10-02","open":5600,"high":5600,"low":5460,"close":5520,"volume":22574,"rsi_14":52.13,"sma_20":5456.5,"sma_60":5413.83,"sma_120":5833.38},{"date":"2026-10-06","open":5550,"high":5710,"low":5510,"close":5700,"volume":35729,"rsi_14":60.91,"sma_20":5475.0,"sma_60":5422.67,"sma_120":5822.46},{"date":"2026-10-07","open":5700,"high":6030,"low":5600,"close":5900,"volume":88517,"rsi_14":66.92,"sma_20":5502.5,"sma_60":5432.5,"sma_120":5814.96},{"date":"2026-10-08","open":5960,"high":6070,"low":5780,"close":5910,"volume":44866,"rsi_14":66.67,"sma_20":5526.0,"sma_60":5441.0,"sma_120":5806.79},{"date":"2026-10-12","open":6000,"high":6000,"low":5760,"close":5830,"volume":56869,"rsi_14":61.07,"sma_20":5546.5,"sma_60":5442.33,"sma_120":5798.54},{"date":"2026-10-13","open":5750,"high":5960,"low":5600,"close":5690,"volume":71771,"rsi_14":57.14,"sma_20":5559.0,"sma_60":5441.5,"sma_120":5787.62},{"date":"2026-10-14","open":5680,"high":5920,"low":5680,"close":5830,"volume":31942,"rsi_14":61.04,"sma_20":5576.5,"sma_60":5444.0,"sma_120":5777.96},{"date":"2026-10-15","open":5670,"high":5690,"low":5280,"close":5380,"volume":55917,"rsi_14":50.81,"sma_20":5572.5,"sma_60":5434.17,"sma_120":5763.12},{"date":"2026-10-16","open":5460,"high":5700,"low":5450,"close":5620,"volume":28010,"rsi_14":58.71,"sma_20":5580.5,"sma_60":5430.17,"sma_120":5750.38},{"date":"2026-10-19","open":5500,"high":5750,"low":5500,"close":5740,"volume":15908,"rsi_14":58.5,"sma_20":5593.5,"sma_60":5432.83,"sma_120":5739.12},{"date":"2026-10-20","open":5720,"high":5820,"low":5560,"close":5680,"volume":8209,"rsi_14":51.63,"sma_20":5600.5,"sma_60":5438.33,"sma_120":5728.79},{"date":"2026-10-21","open":5750,"high":5860,"low":5390,"close":5600,"volume":22739,"rsi_14":52.49,"sma_20":5606.0,"sma_60":5445.67,"sma_120":5718.04},{"date":"2026-10-22","open":5720,"high":5840,"low":5550,"close":5630,"volume":91230,"rsi_14":53.26,"sma_20":5613.0,"sma_60":5446.0,"sma_120":5707.12},{"date":"2026-10-23","open":5561,"high":5659,"low":5412,"close":5510,"volume":31238}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1075.38,"pbr":0.49,"per":5.12,"roa":3.43,"roe":4.56,"grade":"C","comment":"PER 5.28배, ROE 4.56%","revenue":57374537542.0,"analysis":"PER 5.3배입니다. ROE 4.6%입니다. 시가총액 754.45억. 매출 573.75억, 영업이익 25.64억.","eps_basis":"TTM","debt_ratio":0.33008010178577457,"market_cap":73186971720,"net_income":14284541852.0,"total_debt":48811008399.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.1,"total_assets":196687260663.0,"total_equity":147876252264.0,"profit_margin":24.9,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2563514455.0,"operating_margin":4.47,"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":5510.0,"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":13200.0},{"date":"2016-10-25","close":12600.0},{"date":"2016-10-26","close":12750.0},{"date":"2016-10-27","close":13500.0},{"date":"2016-10-28","close":12800.0},{"date":"2016-10-31","close":11650.0},{"date":"2016-11-01","close":11850.0},{"date":"2016-11-02","close":11050.0},{"date":"2016-11-03","close":11350.0},{"date":"2016-11-04","close":11400.0},{"date":"2016-11-07","close":12050.0},{"date":"2016-11-08","close":12100.0},{"date":"2016-11-09","close":11250.0},{"date":"2016-11-10","close":12400.0},{"date":"2016-11-11","close":12200.0},{"date":"2016-11-14","close":12100.0},{"date":"2016-11-15","close":11850.0},{"date":"2016-11-16","close":12700.0},{"date":"2016-11-17","close":12250.0},{"date":"2016-11-18","close":11950.0},{"date":"2016-11-21","close":11500.0},{"date":"2016-11-22","close":11250.0},{"date":"2016-11-23","close":10800.0},{"date":"2016-11-24","close":10600.0},{"date":"2016-11-25","close":10950.0},{"date":"2016-11-28","close":10650.0},{"date":"2016-11-29","close":10900.0},{"date":"2016-11-30","close":9150.0},{"date":"2016-12-01","close":8860.0},{"date":"2016-12-02","close":8590.0},{"date":"2016-12-05","close":8580.0},{"date":"2016-12-06","close":9100.0},{"date":"2016-12-07","close":8990.0},{"date":"2016-12-08","close":9220.0},{"date":"2016-12-09","close":9400.0},{"date":"2016-12-12","close":9310.0},{"date":"2016-12-13","close":9900.0},{"date":"2016-12-14","close":10000.0},{"date":"2016-12-15","close":10100.0},{"date":"2016-12-16","close":10000.0},{"date":"2016-12-19","close":10100.0},{"date":"2016-12-20","close":10200.0},{"date":"2016-12-21","close":10100.0},{"date":"2016-12-22","close":10050.0},{"date":"2016-12-23","close":10200.0},{"date":"2016-12-26","close":10050.0},{"date":"2016-12-27","close":10100.0},{"date":"2016-12-28","close":10750.0},{"date":"2016-12-29","close":10650.0},{"date":"2017-01-02","close":10550.0},{"date":"2017-01-03","close":10350.0},{"date":"2017-01-04","close":10800.0},{"date":"2017-01-05","close":10850.0},{"date":"2017-01-06","close":10850.0},{"date":"2017-01-09","close":10350.0},{"date":"2017-01-10","close":10200.0},{"date":"2017-01-11","close":10050.0},{"date":"2017-01-12","close":9810.0},{"date":"2017-01-13","close":9970.0},{"date":"2017-01-16","close":9900.0},{"date":"2017-01-17","close":9780.0},{"date":"2017-01-18","close":9620.0},{"date":"2017-01-19","close":9590.0},{"date":"2017-01-20","close":9610.0},{"date":"2017-01-23","close":9190.0},{"date":"2017-01-24","close":8920.0},{"date":"2017-01-25","close":8820.0},{"date":"2017-01-26","close":8850.0},{"date":"2017-01-31","close":8870.0},{"date":"2017-02-01","close":9200.0},{"date":"2017-02-02","close":8990.0},{"date":"2017-02-03","close":8880.0},{"date":"2017-02-06","close":9070.0},{"date":"2017-02-07","close":9200.0},{"date":"2017-02-08","close":9080.0},{"date":"2017-02-09","close":9420.0},{"date":"2017-02-10","close":9360.0},{"date":"2017-02-13","close":9380.0},{"date":"2017-02-14","close":9250.0},{"date":"2017-02-15","close":10450.0},{"date":"2017-02-16","close":10350.0},{"date":"2017-02-17","close":10400.0},{"date":"2017-02-20","close":10900.0},{"date":"2017-02-21","close":10750.0},{"date":"2017-02-22","close":10650.0},{"date":"2017-02-23","close":10400.0},{"date":"2017-02-24","close":10800.0},{"date":"2017-02-27","close":10500.0},{"date":"2017-02-28","close":10250.0},{"date":"2017-03-02","close":10300.0},{"date":"2017-03-03","close":9870.0},{"date":"2017-03-06","close":9800.0},{"date":"2017-03-07","close":9820.0},{"date":"2017-03-08","close":9420.0},{"date":"2017-03-09","close":9510.0},{"date":"2017-03-10","close":9400.0},{"date":"2017-03-13","close":9670.0},{"date":"2017-03-14","close":9590.0},{"date":"2017-03-15","close":9420.0},{"date":"2017-03-16","close":9390.0},{"date":"2017-03-17","close":9400.0},{"date":"2017-03-20","close":9400.0},{"date":"2017-03-21","close":9410.0},{"date":"2017-03-22","close":9340.0},{"date":"2017-03-23","close":9220.0},{"date":"2017-03-24","close":9210.0},{"date":"2017-03-27","close":9320.0},{"date":"2017-03-28","close":9410.0},{"date":"2017-03-29","close":9460.0},{"date":"2017-03-30","close":10150.0},{"date":"2017-03-31","close":10250.0},{"date":"2017-04-03","close":10550.0},{"date":"2017-04-04","close":10500.0},{"date":"2017-04-05","close":10550.0},{"date":"2017-04-06","close":10350.0},{"date":"2017-04-07","close":10900.0},{"date":"2017-04-10","close":11350.0},{"date":"2017-04-11","close":11300.0},{"date":"2017-04-12","close":10850.0},{"date":"2017-04-13","close":11100.0},{"date":"2017-04-14","close":10500.0},{"date":"2017-04-17","close":11050.0},{"date":"2017-04-18","close":11500.0},{"date":"2017-04-19","close":11450.0},{"date":"2017-04-20","close":11400.0},{"date":"2017-04-21","close":11150.0},{"date":"2017-04-24","close":10700.0},{"date":"2017-04-25","close":10900.0},{"date":"2017-04-26","close":10800.0},{"date":"2017-04-27","close":10650.0},{"date":"2017-04-28","close":10500.0},{"date":"2017-05-02","close":10600.0},{"date":"2017-05-04","close":10800.0},{"date":"2017-05-08","close":11250.0},{"date":"2017-05-10","close":11150.0},{"date":"2017-05-11","close":11350.0},{"date":"2017-05-12","close":11400.0},{"date":"2017-05-15","close":11200.0},{"date":"2017-05-16","close":10950.0},{"date":"2017-05-17","close":10900.0},{"date":"2017-05-18","close":10600.0},{"date":"2017-05-19","close":10750.0},{"date":"2017-05-22","close":10700.0},{"date":"2017-05-23","close":10750.0},{"date":"2017-05-24","close":11200.0},{"date":"2017-05-25","close":10950.0},{"date":"2017-05-26","close":11100.0},{"date":"2017-05-29","close":10850.0},{"date":"2017-05-30","close":10950.0},{"date":"2017-05-31","close":12200.0},{"date":"2017-06-01","close":12600.0},{"date":"2017-06-02","close":12450.0},{"date":"2017-06-05","close":12450.0},{"date":"2017-06-07","close":12750.0},{"date":"2017-06-08","close":12600.0},{"date":"2017-06-09","close":12700.0},{"date":"2017-06-12","close":12900.0},{"date":"2017-06-13","close":13300.0},{"date":"2017-06-14","close":13100.0},{"date":"2017-06-15","close":12450.0},{"date":"2017-06-16","close":12400.0},{"date":"2017-06-19","close":12400.0},{"date":"2017-06-20","close":11800.0},{"date":"2017-06-21","close":11800.0},{"date":"2017-06-22","close":12150.0},{"date":"2017-06-23","close":12100.0},{"date":"2017-06-26","close":11600.0},{"date":"2017-06-27","close":11900.0},{"date":"2017-06-28","close":11500.0},{"date":"2017-06-29","close":11650.0},{"date":"2017-06-30","close":11900.0},{"date":"2017-07-03","close":11750.0},{"date":"2017-07-04","close":11450.0},{"date":"2017-07-05","close":11150.0},{"date":"2017-07-06","close":11200.0},{"date":"2017-07-07","close":11150.0},{"date":"2017-07-10","close":10900.0},{"date":"2017-07-11","close":10750.0},{"date":"2017-07-12","close":10550.0},{"date":"2017-07-13","close":10500.0},{"date":"2017-07-14","close":10250.0},{"date":"2017-07-17","close":10600.0},{"date":"2017-07-18","close":10750.0},{"date":"2017-07-19","close":10850.0},{"date":"2017-07-20","close":10850.0},{"date":"2017-07-21","close":10700.0},{"date":"2017-07-24","close":10400.0},{"date":"2017-07-25","close":10400.0},{"date":"2017-07-26","close":10500.0},{"date":"2017-07-27","close":10500.0},{"date":"2017-07-28","close":10000.0},{"date":"2017-07-31","close":9850.0},{"date":"2017-08-01","close":10150.0},{"date":"2017-08-02","close":10400.0},{"date":"2017-08-03","close":9830.0},{"date":"2017-08-04","close":9930.0},{"date":"2017-08-07","close":10200.0},{"date":"2017-08-08","close":10100.0},{"date":"2017-08-09","close":9920.0},{"date":"2017-08-10","close":9840.0},{"date":"2017-08-11","close":9770.0},{"date":"2017-08-14","close":9740.0},{"date":"2017-08-16","close":9850.0},{"date":"2017-08-17","close":9920.0},{"date":"2017-08-18","close":10150.0},{"date":"2017-08-21","close":10250.0},{"date":"2017-08-22","close":10100.0},{"date":"2017-08-23","close":9860.0},{"date":"2017-08-24","close":9900.0},{"date":"2017-08-25","close":10150.0},{"date":"2017-08-28","close":10300.0},{"date":"2017-08-29","close":10350.0},{"date":"2017-08-30","close":10250.0},{"date":"2017-08-31","close":10300.0},{"date":"2017-09-01","close":10500.0},{"date":"2017-09-04","close":10200.0},{"date":"2017-09-05","close":9880.0},{"date":"2017-09-06","close":10050.0},{"date":"2017-09-07","close":10400.0},{"date":"2017-09-08","close":10100.0},{"date":"2017-09-11","close":10050.0},{"date":"2017-09-12","close":10150.0},{"date":"2017-09-13","close":10200.0},{"date":"2017-09-14","close":10050.0},{"date":"2017-09-15","close":10100.0},{"date":"2017-09-18","close":10250.0},{"date":"2017-09-19","close":10850.0},{"date":"2017-09-20","close":11150.0},{"date":"2017-09-21","close":11250.0},{"date":"2017-09-22","close":10400.0},{"date":"2017-09-25","close":9870.0},{"date":"2017-09-26","close":9970.0},{"date":"2017-09-27","close":9990.0},{"date":"2017-09-28","close":10000.0},{"date":"2017-09-29","close":10000.0},{"date":"2017-10-10","close":9930.0},{"date":"2017-10-11","close":10050.0},{"date":"2017-10-12","close":10000.0},{"date":"2017-10-13","close":10750.0},{"date":"2017-10-16","close":10700.0},{"date":"2017-10-17","close":10750.0},{"date":"2017-10-18","close":12450.0},{"date":"2017-10-19","close":11850.0},{"date":"2017-10-20","close":11900.0},{"date":"2017-10-23","close":11250.0},{"date":"2017-10-24","close":11450.0},{"date":"2017-10-25","close":11550.0},{"date":"2017-10-26","close":11150.0},{"date":"2017-10-27","close":11200.0},{"date":"2017-10-30","close":11450.0},{"date":"2017-10-31","close":11150.0},{"date":"2017-11-01","close":11500.0},{"date":"2017-11-02","close":11550.0},{"date":"2017-11-03","close":11900.0},{"date":"2017-11-06","close":12000.0},{"date":"2017-11-07","close":11600.0},{"date":"2017-11-08","close":12000.0},{"date":"2017-11-09","close":11900.0},{"date":"2017-11-10","close":12100.0},{"date":"2017-11-13","close":12100.0},{"date":"2017-11-14","close":12600.0},{"date":"2017-11-15","close":12400.0},{"date":"2017-11-16","close":13000.0},{"date":"2017-11-17","close":13300.0},{"date":"2017-11-20","close":13500.0},{"date":"2017-11-21","close":13100.0},{"date":"2017-11-22","close":12400.0},{"date":"2017-11-23","close":12550.0},{"date":"2017-11-24","close":12700.0},{"date":"2017-11-27","close":12750.0},{"date":"2017-11-28","close":12400.0},{"date":"2017-11-29","close":12350.0},{"date":"2017-11-30","close":12300.0},{"date":"2017-12-01","close":12600.0},{"date":"2017-12-04","close":12950.0},{"date":"2017-12-05","close":12700.0},{"date":"2017-12-06","close":12000.0},{"date":"2017-12-07","close":11500.0},{"date":"2017-12-08","close":11250.0},{"date":"2017-12-11","close":11650.0},{"date":"2017-12-12","close":11400.0},{"date":"2017-12-13","close":11450.0},{"date":"2017-12-14","close":11650.0},{"date":"2017-12-15","close":11450.0},{"date":"2017-12-18","close":11500.0},{"date":"2017-12-19","close":11250.0},{"date":"2017-12-20","close":11600.0},{"date":"2017-12-21","close":11450.0},{"date":"2017-12-22","close":11750.0},{"date":"2017-12-26","close":11850.0},{"date":"2017-12-27","close":12100.0},{"date":"2017-12-28","close":12200.0},{"date":"2018-01-02","close":11825.1123},{"date":"2018-01-03","close":11825.1123},{"date":"2018-01-04","close":11684.3379},{"date":"2018-01-05","close":12200.5137},{"date":"2018-01-08","close":12153.5889},{"date":"2018-01-09","close":11918.9629},{"date":"2018-01-10","close":12294.3633},{"date":"2018-01-11","close":15954.5176},{"date":"2018-01-12","close":16705.3184},{"date":"2018-01-15","close":16752.2422},{"date":"2018-01-16","close":16329.916},{"date":"2018-01-17","close":16705.3184},{"date":"2018-01-18","close":17315.3438},{"date":"2018-01-19","close":15438.3418},{"date":"2018-01-22","close":15532.1924},{"date":"2018-01-23","close":15156.792},{"date":"2018-01-24","close":15485.2676},{"date":"2018-01-25","close":15626.041},{"date":"2018-01-26","close":15579.1172},{"date":"2018-01-29","close":15766.8164},{"date":"2018-01-30","close":15485.2676},{"date":"2018-01-31","close":15297.5664},{"date":"2018-02-01","close":14593.6904},{"date":"2018-02-02","close":14405.9912},{"date":"2018-02-05","close":14077.5156},{"date":"2018-02-06","close":14265.2168},{"date":"2018-02-07","close":13749.04},{"date":"2018-02-08","close":14359.0654},{"date":"2018-02-09","close":14171.3662},{"date":"2018-02-12","close":14546.7656},{"date":"2018-02-13","close":13983.665},{"date":"2018-02-14","close":14030.5898},{"date":"2018-02-19","close":14499.8389},{"date":"2018-02-20","close":14687.541},{"date":"2018-02-21","close":14640.6152},{"date":"2018-02-22","close":14593.6904},{"date":"2018-02-23","close":15297.5664},{"date":"2018-02-26","close":15016.0166},{"date":"2018-02-27","close":14030.5898},{"date":"2018-02-28","close":13139.0146},{"date":"2018-03-02","close":13373.6387},{"date":"2018-03-05","close":12763.6143},{"date":"2018-03-06","close":12857.4639},{"date":"2018-03-07","close":12763.6143},{"date":"2018-03-08","close":12904.3887},{"date":"2018-03-09","close":13185.9395},{"date":"2018-03-12","close":13420.5645},{"date":"2018-03-13","close":13655.1904},{"date":"2018-03-14","close":13749.04},{"date":"2018-03-15","close":13889.8135},{"date":"2018-03-16","close":13702.1162},{"date":"2018-03-19","close":13514.415},{"date":"2018-03-20","close":13795.9648},{"date":"2018-03-21","close":13514.415},{"date":"2018-03-22","close":13655.1904},{"date":"2018-03-23","close":12247.4385},{"date":"2018-03-26","close":12294.3633},{"date":"2018-03-27","close":12575.9141},{"date":"2018-03-28","close":12528.9893},{"date":"2018-03-29","close":12951.3145},{"date":"2018-03-30","close":13139.0146},{"date":"2018-04-02","close":12716.6875},{"date":"2018-04-03","close":13326.7129},{"date":"2018-04-04","close":12998.2393},{"date":"2018-04-05","close":13139.0146},{"date":"2018-04-06","close":13514.415},{"date":"2018-04-09","close":14171.3662},{"date":"2018-04-10","close":14593.6904},{"date":"2018-04-11","close":15203.7168},{"date":"2018-04-12","close":14312.1416},{"date":"2018-04-13","close":14734.4668},{"date":"2018-04-16","close":14969.0918},{"date":"2018-04-17","close":14734.4668},{"date":"2018-04-18","close":14171.3662},{"date":"2018-04-19","close":13232.8643},{"date":"2018-04-20","close":13514.415},{"date":"2018-04-23","close":13514.415},{"date":"2018-04-24","close":13279.7881},{"date":"2018-04-25","close":13139.0146},{"date":"2018-04-26","close":13373.6387},{"date":"2018-04-27","close":13373.6387},{"date":"2018-04-30","close":12622.8389},{"date":"2018-05-02","close":12622.8389},{"date":"2018-05-03","close":12810.5391},{"date":"2018-05-04","close":12388.2139},{"date":"2018-05-08","close":11543.5625},{"date":"2018-05-09","close":12106.6631},{"date":"2018-05-10","close":12669.7627},{"date":"2018-05-11","close":12669.7627},{"date":"2018-05-14","close":12200.5137},{"date":"2018-05-15","close":12294.3633},{"date":"2018-05-16","close":11825.1123},{"date":"2018-05-17","close":11637.4121},{"date":"2018-05-18","close":11965.8887},{"date":"2018-05-21","close":12247.4385},{"date":"2018-05-23","close":11965.8887},{"date":"2018-05-24","close":12106.6631},{"date":"2018-05-25","close":11825.1123},{"date":"2018-05-28","close":11778.1865},{"date":"2018-05-29","close":11731.2617},{"date":"2018-05-30","close":11308.9375},{"date":"2018-05-31","close":11590.4873},{"date":"2018-06-01","close":11731.2617},{"date":"2018-06-04","close":11637.4121},{"date":"2018-06-05","close":11590.4873},{"date":"2018-06-07","close":11731.2617},{"date":"2018-06-08","close":11496.6367},{"date":"2018-06-11","close":11262.0127},{"date":"2018-06-12","close":11168.1611},{"date":"2018-06-14","close":11121.2373},{"date":"2018-06-15","close":11121.2373},{"date":"2018-06-18","close":10182.7363},{"date":"2018-06-19","close":9525.7861},{"date":"2018-06-20","close":9948.1104},{"date":"2018-06-21","close":9948.1104},{"date":"2018-06-22","close":10182.7363},{"date":"2018-06-25","close":10229.6621},{"date":"2018-06-26","close":10229.6621},{"date":"2018-06-27","close":10135.8115},{"date":"2018-06-28","close":9807.3359},{"date":"2018-06-29","close":9713.4863},{"date":"2018-07-02","close":9103.4609},{"date":"2018-07-03","close":9431.9336},{"date":"2018-07-04","close":9713.4863},{"date":"2018-07-05","close":9478.8613},{"date":"2018-07-06","close":9572.71},{"date":"2018-07-09","close":9713.4863},{"date":"2018-07-10","close":9760.4111},{"date":"2018-07-11","close":9478.8613},{"date":"2018-07-12","close":10229.6621},{"date":"2018-07-13","close":10886.6123},{"date":"2018-07-16","close":10558.1357},{"date":"2018-07-17","close":10886.6123},{"date":"2018-07-18","close":10511.2109},{"date":"2018-07-19","close":10182.7363},{"date":"2018-07-20","close":10229.6621},{"date":"2018-07-23","close":9572.71},{"date":"2018-07-24","close":9666.5615},{"date":"2018-07-25","close":9572.71},{"date":"2018-07-26","close":9713.4863},{"date":"2018-07-27","close":9760.4111},{"date":"2018-07-30","close":9713.4863},{"date":"2018-07-31","close":9948.1104},{"date":"2018-08-01","close":9995.0352},{"date":"2018-08-02","close":9760.4111},{"date":"2018-08-03","close":9901.1855},{"date":"2018-08-06","close":9995.0352},{"date":"2018-08-07","close":9948.1104},{"date":"2018-08-08","close":10370.4365},{"date":"2018-08-09","close":10417.3613},{"date":"2018-08-10","close":10464.2861},{"date":"2018-08-13","close":10041.96},{"date":"2018-08-14","close":9948.1104},{"date":"2018-08-16","close":9666.5615},{"date":"2018-08-17","close":9948.1104},{"date":"2018-08-20","close":10229.6621},{"date":"2018-08-21","close":10417.3613},{"date":"2018-08-22","close":10229.6621},{"date":"2018-08-23","close":10558.1357},{"date":"2018-08-24","close":10651.9863},{"date":"2018-08-27","close":10605.0605},{"date":"2018-08-28","close":10464.2861},{"date":"2018-08-29","close":10745.8369},{"date":"2018-08-30","close":10558.1357},{"date":"2018-08-31","close":10745.8369},{"date":"2018-09-03","close":11121.2373},{"date":"2018-09-04","close":11121.2373},{"date":"2018-09-05","close":10792.7627},{"date":"2018-09-06","close":10511.2109},{"date":"2018-09-07","close":10511.2109},{"date":"2018-09-10","close":10511.2109},{"date":"2018-09-11","close":10605.0605},{"date":"2018-09-12","close":10745.8369},{"date":"2018-09-13","close":10745.8369},{"date":"2018-09-14","close":10886.6123},{"date":"2018-09-17","close":10511.2109},{"date":"2018-09-18","close":10792.7627},{"date":"2018-09-19","close":10651.9863},{"date":"2018-09-20","close":11215.0859},{"date":"2018-09-21","close":11543.5625},{"date":"2018-09-27","close":11825.1123},{"date":"2018-09-28","close":11590.4873},{"date":"2018-10-01","close":11168.1611},{"date":"2018-10-02","close":10745.8369},{"date":"2018-10-04","close":10605.0605},{"date":"2018-10-05","close":9995.0352},{"date":"2018-10-08","close":9901.1855},{"date":"2018-10-10","close":9713.4863},{"date":"2018-10-11","close":9131.6162},{"date":"2018-10-12","close":9234.8506},{"date":"2018-10-15","close":8925.1445},{"date":"2018-10-16","close":9150.3848},{"date":"2018-10-17","close":9319.3145},{"date":"2018-10-18","close":9197.3096},{"date":"2018-10-19","close":10417.3613},{"date":"2018-10-22","close":10839.6885},{"date":"2018-10-23","close":10135.8115},{"date":"2018-10-24","close":9375.625},{"date":"2018-10-25","close":9572.71},{"date":"2018-10-26","close":9000.2246},{"date":"2018-10-29","close":7601.8584},{"date":"2018-10-30","close":7845.8682},{"date":"2018-10-31","close":7864.6387},{"date":"2018-11-01","close":8146.1895},{"date":"2018-11-02","close":8484.0479},{"date":"2018-11-05","close":8549.7451},{"date":"2018-11-06","close":8718.6738},{"date":"2018-11-07","close":8493.4336},{"date":"2018-11-08","close":8634.209},{"date":"2018-11-09","close":8399.585},{"date":"2018-11-12","close":8005.4136},{"date":"2018-11-13","close":8155.5732},{"date":"2018-11-14","close":8324.5029},{"date":"2018-11-15","close":8277.5781},{"date":"2018-11-16","close":8427.7383},{"date":"2018-11-19","close":8718.6738},{"date":"2018-11-20","close":8606.0547},{"date":"2018-11-21","close":8624.8242},{"date":"2018-11-22","close":8446.5088},{"date":"2018-11-23","close":8333.8877},{"date":"2018-11-26","close":8530.9746},{"date":"2018-11-27","close":8643.5947},{"date":"2018-11-28","close":8615.4395},{"date":"2018-11-29","close":8606.0547},{"date":"2018-11-30","close":8596.6689},{"date":"2018-12-03","close":8709.2891},{"date":"2018-12-04","close":8634.209},{"date":"2018-12-05","close":8559.1299},{"date":"2018-12-06","close":8164.958},{"date":"2018-12-07","close":8174.3442},{"date":"2018-12-10","close":7920.9487},{"date":"2018-12-11","close":7967.874},{"date":"2018-12-12","close":8099.2642},{"date":"2018-12-13","close":8183.729},{"date":"2018-12-14","close":7883.4082},{"date":"2018-12-17","close":7554.9326},{"date":"2018-12-18","close":7451.6973},{"date":"2018-12-19","close":7798.9434},{"date":"2018-12-20","close":7526.7773},{"date":"2018-12-21","close":7648.7832},{"date":"2018-12-24","close":7601.8584},{"date":"2018-12-26","close":7273.3828},{"date":"2018-12-27","close":7443.4102},{"date":"2018-12-28","close":7783.4648},{"date":"2019-01-02","close":7764.5728},{"date":"2019-01-03","close":7481.1938},{"date":"2019-01-04","close":7575.6528},{"date":"2019-01-07","close":7613.437},{"date":"2019-01-08","close":7622.8838},{"date":"2019-01-09","close":7830.6934},{"date":"2019-01-10","close":7783.4648},{"date":"2019-01-11","close":7887.3696},{"date":"2019-01-14","close":7859.0317},{"date":"2019-01-15","close":7934.5991},{"date":"2019-01-16","close":7944.0449},{"date":"2019-01-17","close":7821.248},{"date":"2019-01-18","close":7887.3696},{"date":"2019-01-21","close":7859.0317},{"date":"2019-01-22","close":8047.9507},{"date":"2019-01-23","close":8208.5312},{"date":"2019-01-24","close":8217.9785},{"date":"2019-01-25","close":8151.8564},{"date":"2019-01-28","close":8293.5459},{"date":"2019-01-29","close":8236.8701},{"date":"2019-01-30","close":8161.3022},{"date":"2019-01-31","close":8227.4238},{"date":"2019-02-01","close":8104.627},{"date":"2019-02-07","close":8180.1953},{"date":"2019-02-08","close":8123.5186},{"date":"2019-02-11","close":8633.5996},{"date":"2019-02-12","close":8680.8301},{"date":"2019-02-13","close":8614.709},{"date":"2019-02-14","close":8803.6279},{"date":"2019-02-15","close":8671.3838},{"date":"2019-02-18","close":8661.9375},{"date":"2019-02-19","close":8935.8691},{"date":"2019-02-20","close":8945.3154},{"date":"2019-02-21","close":8822.5186},{"date":"2019-02-22","close":8860.3037},{"date":"2019-02-25","close":8822.5186},{"date":"2019-02-26","close":8813.0732},{"date":"2019-02-27","close":8954.7617},{"date":"2019-02-28","close":8954.7617},{"date":"2019-03-04","close":9247.5879},{"date":"2019-03-05","close":9257.0332},{"date":"2019-03-06","close":9247.5879},{"date":"2019-03-07","close":8973.6543},{"date":"2019-03-08","close":8888.6406},{"date":"2019-03-11","close":8718.6133},{"date":"2019-03-12","close":8822.5186},{"date":"2019-03-13","close":8860.3037},{"date":"2019-03-14","close":9096.4521},{"date":"2019-03-15","close":8907.5332},{"date":"2019-03-18","close":8869.749},{"date":"2019-03-19","close":8831.9648},{"date":"2019-03-20","close":8737.5059},{"date":"2019-03-21","close":8699.7217},{"date":"2019-03-22","close":8643.0459},{"date":"2019-03-25","close":8444.6807},{"date":"2019-03-26","close":8501.3555},{"date":"2019-03-27","close":8539.1396},{"date":"2019-03-28","close":8246.3164},{"date":"2019-03-29","close":8293.5459},{"date":"2019-04-01","close":8378.5586},{"date":"2019-04-02","close":8463.5732},{"date":"2019-04-03","close":8690.2754},{"date":"2019-04-04","close":8690.2754},{"date":"2019-04-05","close":8803.6279},{"date":"2019-04-08","close":8746.9521},{"date":"2019-04-09","close":8737.5059},{"date":"2019-04-10","close":8718.6133},{"date":"2019-04-11","close":8822.5186},{"date":"2019-04-12","close":8822.5186},{"date":"2019-04-15","close":8775.2891},{"date":"2019-04-16","close":8784.7344},{"date":"2019-04-17","close":8690.2754},{"date":"2019-04-18","close":8680.8301},{"date":"2019-04-19","close":8661.9375},{"date":"2019-04-22","close":8567.4785},{"date":"2019-04-23","close":8586.3701},{"date":"2019-04-24","close":8539.1396},{"date":"2019-04-25","close":8558.0322},{"date":"2019-04-26","close":8312.4385},{"date":"2019-04-29","close":8359.668},{"date":"2019-04-30","close":8406.8965},{"date":"2019-05-02","close":8491.9092},{"date":"2019-05-03","close":8558.0322},{"date":"2019-05-07","close":8510.8027},{"date":"2019-05-08","close":8482.4648},{"date":"2019-05-09","close":8217.9785},{"date":"2019-05-10","close":8000.7207},{"date":"2019-05-13","close":7925.1533},{"date":"2019-05-14","close":7962.937},{"date":"2019-05-15","close":8066.8428},{"date":"2019-05-16","close":7962.937},{"date":"2019-05-17","close":7944.0449},{"date":"2019-05-20","close":7679.5591},{"date":"2019-05-21","close":7556.7612},{"date":"2019-05-22","close":7726.7881},{"date":"2019-05-23","close":7547.3154},{"date":"2019-05-24","close":7689.0049},{"date":"2019-05-27","close":7500.0854},{"date":"2019-05-28","close":7585.0986},{"date":"2019-05-29","close":7500.0854},{"date":"2019-05-30","close":7443.4102},{"date":"2019-05-31","close":7443.4102},{"date":"2019-06-03","close":7443.4102},{"date":"2019-06-04","close":7811.8022},{"date":"2019-06-05","close":7811.8022},{"date":"2019-06-07","close":7783.4648},{"date":"2019-06-10","close":7830.6934},{"date":"2019-06-11","close":7972.3833},{"date":"2019-06-12","close":7877.9229},{"date":"2019-06-13","close":7915.7085},{"date":"2019-06-14","close":7840.1401},{"date":"2019-06-17","close":7783.4648},{"date":"2019-06-18","close":7792.9102},{"date":"2019-06-19","close":7745.6802},{"date":"2019-06-20","close":7802.3555},{"date":"2019-06-21","close":7745.6802},{"date":"2019-06-24","close":7670.1128},{"date":"2019-06-25","close":7622.8838},{"date":"2019-06-26","close":7613.437},{"date":"2019-06-27","close":7462.3013},{"date":"2019-06-28","close":7424.5181},{"date":"2019-07-01","close":7471.748},{"date":"2019-07-02","close":7537.8696},{"date":"2019-07-03","close":7443.4102},{"date":"2019-07-04","close":7386.7344},{"date":"2019-07-05","close":7462.3013},{"date":"2019-07-08","close":6838.8696},{"date":"2019-07-09","close":6423.2471},{"date":"2019-07-10","close":6536.5991},{"date":"2019-07-11","close":6583.8286},{"date":"2019-07-12","close":6536.5991},{"date":"2019-07-15","close":6546.0449},{"date":"2019-07-16","close":6659.396},{"date":"2019-07-17","close":6697.1797},{"date":"2019-07-18","close":6848.3145},{"date":"2019-07-19","close":6801.085},{"date":"2019-07-22","close":6857.7612},{"date":"2019-07-23","close":6763.3013},{"date":"2019-07-24","close":6612.1665},{"date":"2019-07-25","close":6376.0171},{"date":"2019-07-26","close":6205.9897},{"date":"2019-07-29","close":5950.9492},{"date":"2019-07-30","close":5979.2871},{"date":"2019-07-31","close":6092.6392},{"date":"2019-08-01","close":6035.9629},{"date":"2019-08-02","close":6149.3145},{"date":"2019-08-05","close":5431.4229},{"date":"2019-08-06","close":5034.6919},{"date":"2019-08-07","close":5233.0576},{"date":"2019-08-08","close":5639.2329},{"date":"2019-08-09","close":5724.2476},{"date":"2019-08-12","close":5969.8423},{"date":"2019-08-13","close":5752.5854},{"date":"2019-08-14","close":5620.3408},{"date":"2019-08-16","close":5403.084},{"date":"2019-08-19","close":5620.3408},{"date":"2019-08-20","close":5771.4761},{"date":"2019-08-21","close":6054.855},{"date":"2019-08-22","close":6064.3008},{"date":"2019-08-23","close":6007.625},{"date":"2019-08-26","close":5743.1387},{"date":"2019-08-27","close":5780.9229},{"date":"2019-08-28","close":5837.5977},{"date":"2019-08-29","close":5658.125},{"date":"2019-08-30","close":5762.0303},{"date":"2019-09-02","close":5941.5034},{"date":"2019-09-03","close":6205.9897},{"date":"2019-09-04","close":6215.436},{"date":"2019-09-05","close":6234.3281},{"date":"2019-09-06","close":6243.7744},{"date":"2019-09-09","close":6319.3418},{"date":"2019-09-10","close":6234.3281},{"date":"2019-09-11","close":6234.3281},{"date":"2019-09-16","close":6291.0039},{"date":"2019-09-17","close":6848.3145},{"date":"2019-09-18","close":6593.2744},{"date":"2019-09-19","close":6621.6123},{"date":"2019-09-20","close":6801.085},{"date":"2019-09-23","close":6659.396},{"date":"2019-09-24","close":6668.8418},{"date":"2019-09-25","close":6555.4902},{"date":"2019-09-26","close":7651.2212},{"date":"2019-09-27","close":7726.7881},{"date":"2019-09-30","close":7386.7344},{"date":"2019-10-01","close":7188.3691},{"date":"2019-10-02","close":7254.4912},{"date":"2019-10-04","close":6990.0039},{"date":"2019-10-07","close":7141.1392},{"date":"2019-10-08","close":6819.9771},{"date":"2019-10-10","close":6668.8418},{"date":"2019-10-11","close":6631.0581},{"date":"2019-10-14","close":6838.8696},{"date":"2019-10-15","close":7103.356},{"date":"2019-10-16","close":7178.9238},{"date":"2019-10-17","close":7008.896},{"date":"2019-10-18","close":7301.7202},{"date":"2019-10-21","close":7462.3013},{"date":"2019-10-22","close":7197.8154},{"date":"2019-10-23","close":7603.9907},{"date":"2019-10-24","close":7367.8428},{"date":"2019-10-25","close":7462.3013},{"date":"2019-10-28","close":7433.9634},{"date":"2019-10-29","close":7433.9634},{"date":"2019-10-30","close":7301.7202},{"date":"2019-10-31","close":7575.6528},{"date":"2019-11-01","close":7651.2212},{"date":"2019-11-04","close":8208.5312},{"date":"2019-11-05","close":10626.6963},{"date":"2019-11-06","close":12893.7246},{"date":"2019-11-07","close":12752.0342},{"date":"2019-11-08","close":12326.9668},{"date":"2019-11-11","close":11429.6016},{"date":"2019-11-12","close":11524.0605},{"date":"2019-11-13","close":10910.0752},{"date":"2019-11-14","close":10957.3037},{"date":"2019-11-15","close":11240.6816},{"date":"2019-11-18","close":11240.6816},{"date":"2019-11-19","close":10579.4658},{"date":"2019-11-20","close":10059.9385},{"date":"2019-11-21","close":10012.708},{"date":"2019-11-22","close":10248.8564},{"date":"2019-11-25","close":10532.2363},{"date":"2019-11-26","close":10910.0752},{"date":"2019-11-27","close":10012.708},{"date":"2019-11-28","close":9587.6416},{"date":"2019-11-29","close":9445.9521},{"date":"2019-12-02","close":9823.79},{"date":"2019-12-03","close":9918.25},{"date":"2019-12-04","close":9776.5605},{"date":"2019-12-05","close":9823.79},{"date":"2019-12-06","close":10154.3984},{"date":"2019-12-09","close":10390.5469},{"date":"2019-12-10","close":10248.8564},{"date":"2019-12-11","close":13318.792},{"date":"2019-12-12","close":13602.1699},{"date":"2019-12-13","close":15444.1309},{"date":"2019-12-16","close":15680.2803},{"date":"2019-12-17","close":14546.7656},{"date":"2019-12-18","close":15396.9014},{"date":"2019-12-19","close":16058.1191},{"date":"2019-12-20","close":15869.1982},{"date":"2019-12-23","close":16435.957},{"date":"2019-12-24","close":11524.0605},{"date":"2019-12-26","close":9918.25},{"date":"2019-12-27","close":9965.9336},{"date":"2019-12-30","close":9965.9336},{"date":"2020-01-02","close":10061.3018},{"date":"2020-01-03","close":11301.082},{"date":"2020-01-06","close":10585.8242},{"date":"2020-01-07","close":10728.875},{"date":"2020-01-08","close":9918.25},{"date":"2020-01-09","close":10252.0361},{"date":"2020-01-10","close":10728.875},{"date":"2020-01-13","close":10585.8242},{"date":"2020-01-14","close":10490.4561},{"date":"2020-01-15","close":10204.3516},{"date":"2020-01-16","close":10442.7725},{"date":"2020-01-17","close":10299.7207},{"date":"2020-01-20","close":10538.1406},{"date":"2020-01-21","close":10299.7207},{"date":"2020-01-22","close":10585.8242},{"date":"2020-01-23","close":10776.5586},{"date":"2020-01-28","close":10442.7725},{"date":"2020-01-29","close":10681.1914},{"date":"2020-01-30","close":10061.3018},{"date":"2020-01-31","close":9346.043},{"date":"2020-02-03","close":9527.2412},{"date":"2020-02-04","close":10108.9844},{"date":"2020-02-05","close":10204.3516},{"date":"2020-02-06","close":10490.4561},{"date":"2020-02-07","close":10681.1914},{"date":"2020-02-10","close":10633.5078},{"date":"2020-02-11","close":10538.1406},{"date":"2020-02-12","close":10490.4561},{"date":"2020-02-13","close":10395.0889},{"date":"2020-02-14","close":10538.1406},{"date":"2020-02-17","close":10442.7725},{"date":"2020-02-18","close":10108.9844},{"date":"2020-02-19","close":10442.7725},{"date":"2020-02-20","close":10156.6689},{"date":"2020-02-21","close":9870.5654},{"date":"2020-02-24","close":9317.4316},{"date":"2020-02-25","close":9822.8809},{"date":"2020-02-26","close":9870.5654},{"date":"2020-02-27","close":9632.1465},{"date":"2020-02-28","close":8916.8877},{"date":"2020-03-02","close":9346.043},{"date":"2020-03-03","close":9727.5137},{"date":"2020-03-04","close":10013.6172},{"date":"2020-03-05","close":10299.7207},{"date":"2020-03-06","close":10013.6172},{"date":"2020-03-09","close":10013.6172},{"date":"2020-03-10","close":9422.3369},{"date":"2020-03-11","close":8869.2041},{"date":"2020-03-12","close":8660.0},{"date":"2020-03-13","close":7391.0034},{"date":"2020-03-16","close":6885.5542},{"date":"2020-03-17","close":7095.3628},{"date":"2020-03-18","close":6685.2812},{"date":"2020-03-19","close":5302.4482},{"date":"2020-03-20","close":5912.8027},{"date":"2020-03-23","close":6265.6626},{"date":"2020-03-24","close":6895.0908},{"date":"2020-03-25","close":6952.3115},{"date":"2020-03-26","close":7133.5103},{"date":"2020-03-27","close":7257.4883},{"date":"2020-03-30","close":8392.3652},{"date":"2020-03-31","close":8411.4375},{"date":"2020-04-01","close":8010.8936},{"date":"2020-04-02","close":8220.7031},{"date":"2020-04-03","close":8335.1445},{"date":"2020-04-06","close":8573.5625},{"date":"2020-04-07","close":8678.4678},{"date":"2020-04-08","close":8745.2256},{"date":"2020-04-09","close":8716.6162},{"date":"2020-04-10","close":8602.1738},{"date":"2020-04-13","close":8516.3428},{"date":"2020-04-14","close":9012.2559},{"date":"2020-04-16","close":9012.2559},{"date":"2020-04-17","close":9298.3604},{"date":"2020-04-20","close":9145.7705},{"date":"2020-04-21","close":8783.374},{"date":"2020-04-22","close":8897.8145},{"date":"2020-04-23","close":8993.1816},{"date":"2020-04-24","close":8945.498},{"date":"2020-04-27","close":9298.3604},{"date":"2020-04-28","close":9384.1904},{"date":"2020-04-29","close":9222.0645},{"date":"2020-05-04","close":9040.8662},{"date":"2020-05-06","close":9336.5059},{"date":"2020-05-07","close":9336.5059},{"date":"2020-05-08","close":9536.7783},{"date":"2020-05-11","close":9536.7783},{"date":"2020-05-12","close":9431.873},{"date":"2020-05-13","close":9517.7051},{"date":"2020-05-14","close":9870.5654},{"date":"2020-05-15","close":10299.7207},{"date":"2020-05-18","close":10585.8242},{"date":"2020-05-19","close":10728.875},{"date":"2020-05-20","close":10728.875},{"date":"2020-05-21","close":10347.4033},{"date":"2020-05-22","close":10108.9844},{"date":"2020-05-25","close":10204.3516},{"date":"2020-05-26","close":10299.7207},{"date":"2020-05-27","close":10108.9844},{"date":"2020-05-28","close":9822.8809},{"date":"2020-05-29","close":9536.7783},{"date":"2020-06-01","close":9775.1973},{"date":"2020-06-02","close":10395.0889},{"date":"2020-06-03","close":10156.6689},{"date":"2020-06-04","close":10490.4561},{"date":"2020-06-05","close":10395.0889},{"date":"2020-06-08","close":10538.1406},{"date":"2020-06-09","close":10871.9268},{"date":"2020-06-10","close":11253.3975},{"date":"2020-06-11","close":11062.6631},{"date":"2020-06-12","close":10395.0889},{"date":"2020-06-15","close":10252.0361},{"date":"2020-06-16","close":11777.9209},{"date":"2020-06-17","close":11110.3457},{"date":"2020-06-18","close":11873.2881},{"date":"2020-06-19","close":11873.2881},{"date":"2020-06-22","close":11825.6055},{"date":"2020-06-23","close":11396.4492},{"date":"2020-06-24","close":11396.4492},{"date":"2020-06-25","close":12064.0254},{"date":"2020-06-26","close":11825.6055},{"date":"2020-06-29","close":11110.3457},{"date":"2020-06-30","close":11014.9785},{"date":"2020-07-01","close":10490.4561},{"date":"2020-07-02","close":10633.5078},{"date":"2020-07-03","close":10967.2959},{"date":"2020-07-06","close":10871.9268},{"date":"2020-07-07","close":11110.3457},{"date":"2020-07-08","close":11301.082},{"date":"2020-07-09","close":11301.082},{"date":"2020-07-10","close":11301.082},{"date":"2020-07-13","close":11158.0312},{"date":"2020-07-14","close":11634.8691},{"date":"2020-07-15","close":11634.8691},{"date":"2020-07-16","close":11301.082},{"date":"2020-07-17","close":11348.7656},{"date":"2020-07-20","close":11634.8691},{"date":"2020-07-21","close":11920.9727},{"date":"2020-07-22","close":11825.6055},{"date":"2020-07-23","close":12350.1279},{"date":"2020-07-24","close":12540.8623},{"date":"2020-07-27","close":12064.0254},{"date":"2020-07-28","close":11730.2373},{"date":"2020-07-29","close":11587.1865},{"date":"2020-07-30","close":11253.3975},{"date":"2020-07-31","close":11348.7656},{"date":"2020-08-03","close":11634.8691},{"date":"2020-08-04","close":12111.709},{"date":"2020-08-05","close":12350.1279},{"date":"2020-08-06","close":12779.2822},{"date":"2020-08-07","close":12016.3389},{"date":"2020-08-10","close":12064.0254},{"date":"2020-08-11","close":12159.3926},{"date":"2020-08-12","close":11920.9727},{"date":"2020-08-13","close":11968.6562},{"date":"2020-08-14","close":12207.0762},{"date":"2020-08-18","close":11348.7656},{"date":"2020-08-19","close":12159.3926},{"date":"2020-08-20","close":12540.8623},{"date":"2020-08-21","close":12111.709},{"date":"2020-08-24","close":11825.6055},{"date":"2020-08-25","close":12826.9668},{"date":"2020-08-26","close":15878.7354},{"date":"2020-08-27","close":14448.2188},{"date":"2020-08-28","close":14257.4834},{"date":"2020-08-31","close":13732.9609},{"date":"2020-09-01","close":13732.9609},{"date":"2020-09-02","close":14019.0645},{"date":"2020-09-03","close":14257.4834},{"date":"2020-09-04","close":13494.541},{"date":"2020-09-07","close":13494.541},{"date":"2020-09-08","close":13208.4375},{"date":"2020-09-09","close":13351.4902},{"date":"2020-09-10","close":13828.3281},{"date":"2020-09-11","close":13685.2764},{"date":"2020-09-14","close":13780.6455},{"date":"2020-09-15","close":14114.4316},{"date":"2020-09-16","close":13876.0127},{"date":"2020-09-17","close":13256.123},{"date":"2020-09-18","close":12970.0186},{"date":"2020-09-21","close":12493.1797},{"date":"2020-09-22","close":11968.6562},{"date":"2020-09-23","close":12683.916},{"date":"2020-09-24","close":12540.8623},{"date":"2020-09-25","close":11682.5527},{"date":"2020-09-28","close":11777.9209},{"date":"2020-09-29","close":11825.6055},{"date":"2020-10-05","close":12159.3926},{"date":"2020-10-06","close":12159.3926},{"date":"2020-10-07","close":12493.1797},{"date":"2020-10-08","close":12302.4434},{"date":"2020-10-12","close":12350.1279},{"date":"2020-10-13","close":12159.3926},{"date":"2020-10-14","close":11920.9727},{"date":"2020-10-15","close":11682.5527},{"date":"2020-10-16","close":11301.082},{"date":"2020-10-19","close":11158.0312},{"date":"2020-10-20","close":10871.9268},{"date":"2020-10-21","close":11205.7148},{"date":"2020-10-22","close":10919.6113},{"date":"2020-10-23","close":10585.8242},{"date":"2020-10-26","close":9822.8809},{"date":"2020-10-27","close":9965.9336},{"date":"2020-10-28","close":10347.4033},{"date":"2020-10-29","close":10347.4033},{"date":"2020-10-30","close":9918.25},{"date":"2020-11-02","close":10204.3516},{"date":"2020-11-03","close":10585.8242},{"date":"2020-11-04","close":10490.4561},{"date":"2020-11-05","close":11014.9785},{"date":"2020-11-06","close":11014.9785},{"date":"2020-11-09","close":11205.7148},{"date":"2020-11-10","close":11301.082},{"date":"2020-11-11","close":11301.082},{"date":"2020-11-12","close":11444.1338},{"date":"2020-11-13","close":11301.082},{"date":"2020-11-16","close":11301.082},{"date":"2020-11-17","close":11062.6631},{"date":"2020-11-18","close":11634.8691},{"date":"2020-11-19","close":11777.9209},{"date":"2020-11-20","close":11920.9727},{"date":"2020-11-23","close":11825.6055},{"date":"2020-11-24","close":11682.5527},{"date":"2020-11-25","close":11587.1865},{"date":"2020-11-26","close":11730.2373},{"date":"2020-11-27","close":11873.2881},{"date":"2020-11-30","close":12397.8115},{"date":"2020-12-01","close":12350.1279},{"date":"2020-12-02","close":12397.8115},{"date":"2020-12-03","close":12159.3926},{"date":"2020-12-04","close":12636.2314},{"date":"2020-12-07","close":13160.7539},{"date":"2020-12-08","close":12731.5996},{"date":"2020-12-09","close":12683.916},{"date":"2020-12-10","close":12445.4951},{"date":"2020-12-11","close":12445.4951},{"date":"2020-12-14","close":12779.2822},{"date":"2020-12-15","close":12540.8623},{"date":"2020-12-16","close":12588.5479},{"date":"2020-12-17","close":12493.1797},{"date":"2020-12-18","close":12493.1797},{"date":"2020-12-21","close":13065.3857},{"date":"2020-12-22","close":12397.8115},{"date":"2020-12-23","close":12064.0254},{"date":"2020-12-24","close":11920.9727},{"date":"2020-12-28","close":11873.2881},{"date":"2020-12-29","close":12113.6377},{"date":"2020-12-30","close":12161.71},{"date":"2021-01-04","close":12209.7793},{"date":"2021-01-05","close":11969.4287},{"date":"2021-01-06","close":12305.9189},{"date":"2021-01-07","close":13026.9688},{"date":"2021-01-08","close":12594.3379},{"date":"2021-01-11","close":11825.2188},{"date":"2021-01-12","close":11777.1494},{"date":"2021-01-13","close":11873.2891},{"date":"2021-01-14","close":11921.3594},{"date":"2021-01-15","close":11729.0791},{"date":"2021-01-18","close":11248.3789},{"date":"2021-01-19","close":11632.9385},{"date":"2021-01-20","close":11729.0791},{"date":"2021-01-21","close":11969.4287},{"date":"2021-01-22","close":11873.2891},{"date":"2021-01-25","close":12017.499},{"date":"2021-01-26","close":12305.9189},{"date":"2021-01-27","close":12209.7793},{"date":"2021-01-28","close":11632.9385},{"date":"2021-01-29","close":11104.1689},{"date":"2021-02-01","close":11248.3789},{"date":"2021-02-02","close":11296.4492},{"date":"2021-02-03","close":11536.7988},{"date":"2021-02-04","close":11296.4492},{"date":"2021-02-05","close":11152.2393},{"date":"2021-02-08","close":11248.3789},{"date":"2021-02-09","close":11152.2393},{"date":"2021-02-10","close":11440.6602},{"date":"2021-02-15","close":11681.0088},{"date":"2021-02-16","close":11632.9385},{"date":"2021-02-17","close":11825.2188},{"date":"2021-02-18","close":11825.2188},{"date":"2021-02-19","close":11632.9385},{"date":"2021-02-22","close":11440.6602},{"date":"2021-02-23","close":11200.3086},{"date":"2021-02-24","close":10863.8193},{"date":"2021-02-25","close":11008.0293},{"date":"2021-02-26","close":10575.3994},{"date":"2021-03-02","close":10575.3994},{"date":"2021-03-03","close":10575.3994},{"date":"2021-03-04","close":10527.3291},{"date":"2021-03-05","close":10286.9795},{"date":"2021-03-08","close":10238.9092},{"date":"2021-03-09","close":10190.8389},{"date":"2021-03-10","close":9998.5586},{"date":"2021-03-11","close":10286.9795},{"date":"2021-03-12","close":10479.2588},{"date":"2021-03-15","close":10575.3994},{"date":"2021-03-16","close":10623.4697},{"date":"2021-03-17","close":10575.3994},{"date":"2021-03-18","close":10671.5391},{"date":"2021-03-19","close":10767.6797},{"date":"2021-03-22","close":10671.5391},{"date":"2021-03-23","close":10575.3994},{"date":"2021-03-24","close":10479.2588},{"date":"2021-03-25","close":10575.3994},{"date":"2021-03-26","close":10623.4697},{"date":"2021-03-29","close":10623.4697},{"date":"2021-03-30","close":10527.3291},{"date":"2021-03-31","close":10527.3291},{"date":"2021-04-01","close":10575.3994},{"date":"2021-04-02","close":10623.4697},{"date":"2021-04-05","close":10575.3994},{"date":"2021-04-06","close":10479.2588},{"date":"2021-04-07","close":10575.3994},{"date":"2021-04-08","close":10815.748},{"date":"2021-04-09","close":10863.8193},{"date":"2021-04-12","close":11536.7988},{"date":"2021-04-13","close":11440.6602},{"date":"2021-04-14","close":11440.6602},{"date":"2021-04-15","close":11296.4492},{"date":"2021-04-16","close":11440.6602},{"date":"2021-04-19","close":11873.2891},{"date":"2021-04-20","close":11681.0088},{"date":"2021-04-21","close":11440.6602},{"date":"2021-04-22","close":11777.1494},{"date":"2021-04-23","close":11921.3594},{"date":"2021-04-26","close":12065.5693},{"date":"2021-04-27","close":11777.1494},{"date":"2021-04-28","close":11296.4492},{"date":"2021-04-29","close":11296.4492},{"date":"2021-04-30","close":11104.1689},{"date":"2021-05-03","close":11104.1689},{"date":"2021-05-04","close":11104.1689},{"date":"2021-05-06","close":11344.5186},{"date":"2021-05-07","close":11729.0791},{"date":"2021-05-10","close":11777.1494},{"date":"2021-05-11","close":11632.9385},{"date":"2021-05-12","close":11440.6602},{"date":"2021-05-13","close":11392.5889},{"date":"2021-05-14","close":12017.499},{"date":"2021-05-17","close":12017.499},{"date":"2021-05-18","close":11921.3594},{"date":"2021-05-20","close":11729.0791},{"date":"2021-05-21","close":11632.9385},{"date":"2021-05-24","close":11296.4492},{"date":"2021-05-25","close":11488.7285},{"date":"2021-05-26","close":11344.5186},{"date":"2021-05-27","close":11392.5889},{"date":"2021-05-28","close":11681.0088},{"date":"2021-05-31","close":11729.0791},{"date":"2021-06-01","close":11873.2891},{"date":"2021-06-02","close":11825.2188},{"date":"2021-06-03","close":11729.0791},{"date":"2021-06-04","close":11584.8701},{"date":"2021-06-07","close":11729.0791},{"date":"2021-06-08","close":11825.2188},{"date":"2021-06-09","close":12209.7793},{"date":"2021-06-10","close":12065.5693},{"date":"2021-06-11","close":12546.2695},{"date":"2021-06-14","close":12402.0596},{"date":"2021-06-15","close":12257.8496},{"date":"2021-06-16","close":12402.0596},{"date":"2021-06-17","close":12498.1992},{"date":"2021-06-18","close":12161.709},{"date":"2021-06-21","close":11969.4287},{"date":"2021-06-22","close":12402.0596},{"date":"2021-06-23","close":12353.9893},{"date":"2021-06-24","close":12257.8496},{"date":"2021-06-25","close":12161.709},{"date":"2021-06-28","close":12065.5693},{"date":"2021-06-29","close":12017.499},{"date":"2021-06-30","close":12113.6387},{"date":"2021-07-01","close":12305.9189},{"date":"2021-07-02","close":12690.4795},{"date":"2021-07-05","close":12834.6895},{"date":"2021-07-06","close":12546.2695},{"date":"2021-07-07","close":12834.6895},{"date":"2021-07-08","close":12402.0596},{"date":"2021-07-09","close":12402.0596},{"date":"2021-07-12","close":12546.2695},{"date":"2021-07-13","close":12642.4092},{"date":"2021-07-14","close":12353.9893},{"date":"2021-07-15","close":12402.0596},{"date":"2021-07-16","close":12353.9893},{"date":"2021-07-19","close":12305.9189},{"date":"2021-07-20","close":11921.3594},{"date":"2021-07-21","close":11873.2891},{"date":"2021-07-22","close":11825.2188},{"date":"2021-07-23","close":11969.4287},{"date":"2021-07-26","close":11777.1494},{"date":"2021-07-27","close":11777.1494},{"date":"2021-07-28","close":11584.8701},{"date":"2021-07-29","close":11729.0791},{"date":"2021-07-30","close":11584.8701},{"date":"2021-08-02","close":11632.9385},{"date":"2021-08-03","close":11632.9385},{"date":"2021-08-04","close":11729.0791},{"date":"2021-08-05","close":11873.2891},{"date":"2021-08-06","close":11921.3594},{"date":"2021-08-09","close":11921.3594},{"date":"2021-08-10","close":11729.0791},{"date":"2021-08-11","close":11681.0088},{"date":"2021-08-12","close":11632.9385},{"date":"2021-08-13","close":11248.3789},{"date":"2021-08-17","close":10767.6797},{"date":"2021-08-18","close":10863.8193},{"date":"2021-08-19","close":10431.1895},{"date":"2021-08-20","close":9998.5586},{"date":"2021-08-23","close":10335.0488},{"date":"2021-08-24","close":10671.5391},{"date":"2021-08-25","close":10815.748},{"date":"2021-08-26","close":10767.6797},{"date":"2021-08-27","close":10671.5391},{"date":"2021-08-30","close":10719.6094},{"date":"2021-08-31","close":10815.748},{"date":"2021-09-01","close":10959.959},{"date":"2021-09-02","close":10863.8193},{"date":"2021-09-03","close":10959.959},{"date":"2021-09-06","close":11344.5186},{"date":"2021-09-07","close":11632.9385},{"date":"2021-09-08","close":11632.9385},{"date":"2021-09-09","close":11681.0088},{"date":"2021-09-10","close":11392.5889},{"date":"2021-09-13","close":11056.0986},{"date":"2021-09-14","close":11056.0986},{"date":"2021-09-15","close":10911.8896},{"date":"2021-09-16","close":10911.8896},{"date":"2021-09-17","close":11056.0986},{"date":"2021-09-23","close":10623.4697},{"date":"2021-09-24","close":10479.2588},{"date":"2021-09-27","close":10383.1191},{"date":"2021-09-28","close":10335.0488},{"date":"2021-09-29","close":10286.9795},{"date":"2021-09-30","close":10286.9795},{"date":"2021-10-01","close":9998.5586},{"date":"2021-10-05","close":9662.0703},{"date":"2021-10-06","close":9287.123},{"date":"2021-10-07","close":9575.543},{"date":"2021-10-08","close":9604.3848},{"date":"2021-10-12","close":9383.2637},{"date":"2021-10-13","close":9662.0703},{"date":"2021-10-14","close":9854.3486},{"date":"2021-10-15","close":9950.4893},{"date":"2021-10-18","close":9758.209},{"date":"2021-10-19","close":9998.5586},{"date":"2021-10-20","close":10046.6289},{"date":"2021-10-21","close":9854.3486},{"date":"2021-10-22","close":9710.1387},{"date":"2021-10-25","close":9806.2793},{"date":"2021-10-26","close":9854.3486},{"date":"2021-10-27","close":9902.4189},{"date":"2021-10-28","close":10094.6992},{"date":"2021-10-29","close":10094.6992},{"date":"2021-11-01","close":9950.4893},{"date":"2021-11-02","close":10094.6992},{"date":"2021-11-03","close":9950.4893},{"date":"2021-11-04","close":9710.1387},{"date":"2021-11-05","close":9614.0},{"date":"2021-11-08","close":9614.0},{"date":"2021-11-09","close":9460.1748},{"date":"2021-11-10","close":9325.5801},{"date":"2021-11-11","close":9229.4395},{"date":"2021-11-12","close":9364.0352},{"date":"2021-11-15","close":9537.0869},{"date":"2021-11-16","close":9421.7188},{"date":"2021-11-17","close":9248.667},{"date":"2021-11-18","close":9239.0537},{"date":"2021-11-19","close":9239.0537},{"date":"2021-11-22","close":9171.7559},{"date":"2021-11-23","close":9181.3691},{"date":"2021-11-24","close":9200.5977},{"date":"2021-11-25","close":9171.7559},{"date":"2021-11-26","close":8941.0195},{"date":"2021-11-29","close":8748.7393},{"date":"2021-11-30","close":8364.1797},{"date":"2021-12-01","close":8479.5479},{"date":"2021-12-02","close":8652.5996},{"date":"2021-12-03","close":8767.9678},{"date":"2021-12-06","close":8873.7217},{"date":"2021-12-07","close":9123.6846},{"date":"2021-12-08","close":9162.1416},{"date":"2021-12-09","close":9258.2812},{"date":"2021-12-10","close":9190.9834},{"date":"2021-12-13","close":9094.8428},{"date":"2021-12-14","close":9056.3877},{"date":"2021-12-15","close":9239.0537},{"date":"2021-12-16","close":9152.5264},{"date":"2021-12-17","close":9085.2295},{"date":"2021-12-20","close":9104.457},{"date":"2021-12-21","close":9085.2295},{"date":"2021-12-22","close":9056.3877},{"date":"2021-12-23","close":9066.001},{"date":"2021-12-24","close":9066.001},{"date":"2021-12-27","close":9046.7734},{"date":"2021-12-28","close":9017.9316},{"date":"2021-12-29","close":9115.1074},{"date":"2021-12-30","close":9328.8945},{"date":"2022-01-03","close":9620.0},{"date":"2022-01-04","close":9338.6123},{"date":"2022-01-05","close":9358.0469},{"date":"2022-01-06","close":9513.5293},{"date":"2022-01-07","close":9513.5293},{"date":"2022-01-10","close":9328.8945},{"date":"2022-01-11","close":9105.3896},{"date":"2022-01-12","close":9183.1309},{"date":"2022-01-13","close":9027.6494},{"date":"2022-01-14","close":8940.1914},{"date":"2022-01-17","close":8726.4033},{"date":"2022-01-18","close":8765.2734},{"date":"2022-01-19","close":8580.6396},{"date":"2022-01-20","close":8755.5566},{"date":"2022-01-21","close":8765.2734},{"date":"2022-01-24","close":8502.8984},{"date":"2022-01-25","close":8259.959},{"date":"2022-01-26","close":8259.959},{"date":"2022-01-27","close":8055.8892},{"date":"2022-01-28","close":8279.3936},{"date":"2022-02-03","close":8502.8984},{"date":"2022-02-04","close":8648.6621},{"date":"2022-02-07","close":8658.3809},{"date":"2022-02-08","close":8658.3809},{"date":"2022-02-09","close":8658.3809},{"date":"2022-02-10","close":8813.8613},{"date":"2022-02-11","close":8736.1211},{"date":"2022-02-14","close":8259.959},{"date":"2022-02-15","close":8308.5469},{"date":"2022-02-16","close":8522.334},{"date":"2022-02-17","close":8590.3564},{"date":"2022-02-18","close":8609.792},{"date":"2022-02-21","close":8609.792},{"date":"2022-02-22","close":8609.792},{"date":"2022-02-23","close":8609.792},{"date":"2022-02-24","close":8454.3115},{"date":"2022-02-25","close":8638.9453},{"date":"2022-02-28","close":8638.9453},{"date":"2022-03-02","close":8774.9922},{"date":"2022-03-03","close":8852.7314},{"date":"2022-03-04","close":8852.7314},{"date":"2022-03-07","close":8843.0146},{"date":"2022-03-08","close":8726.4033},{"date":"2022-03-10","close":8726.4033},{"date":"2022-03-11","close":8901.3203},{"date":"2022-03-14","close":8881.8857},{"date":"2022-03-15","close":8881.8857},{"date":"2022-03-16","close":8843.0146},{"date":"2022-03-17","close":8843.0146},{"date":"2022-03-18","close":9017.9316},{"date":"2022-03-21","close":9017.9316},{"date":"2022-03-22","close":9183.1309},{"date":"2022-03-23","close":9144.2607},{"date":"2022-03-24","close":9076.2363},{"date":"2022-03-25","close":9095.6719},{"date":"2022-03-28","close":9251.1533},{"date":"2022-03-29","close":9251.1533},{"date":"2022-03-30","close":9251.1533},{"date":"2022-03-31","close":9270.5889},{"date":"2022-04-01","close":9241.4365},{"date":"2022-04-04","close":9231.7188},{"date":"2022-04-05","close":9260.8721},{"date":"2022-04-06","close":9095.6719},{"date":"2022-04-07","close":8979.0615},{"date":"2022-04-08","close":8969.3438},{"date":"2022-04-11","close":8940.1914},{"date":"2022-04-12","close":8872.167},{"date":"2022-04-13","close":8959.626},{"date":"2022-04-14","close":8988.7783},{"date":"2022-04-15","close":8930.4727},{"date":"2022-04-18","close":9066.5195},{"date":"2022-04-19","close":9290.0244},{"date":"2022-04-20","close":9280.3066},{"date":"2022-04-21","close":9241.4365},{"date":"2022-04-22","close":9435.7881},{"date":"2022-04-25","close":9669.0107},{"date":"2022-04-26","close":9814.7744},{"date":"2022-04-27","close":9600.9873},{"date":"2022-04-28","close":9426.0713},{"date":"2022-04-29","close":9387.2002},{"date":"2022-05-02","close":9367.7656},{"date":"2022-05-03","close":9163.6953},{"date":"2022-05-04","close":9144.2607},{"date":"2022-05-06","close":9095.6719},{"date":"2022-05-09","close":9090.0},{"date":"2022-05-10","close":8648.6621},{"date":"2022-05-11","close":8891.6025},{"date":"2022-05-12","close":8823.5791},{"date":"2022-05-13","close":8891.6025},{"date":"2022-05-16","close":8852.7314},{"date":"2022-05-17","close":8930.4727},{"date":"2022-05-18","close":8920.7559},{"date":"2022-05-19","close":8833.2969},{"date":"2022-05-20","close":8920.7559},{"date":"2022-05-23","close":8920.7559},{"date":"2022-05-24","close":8755.5566},{"date":"2022-05-25","close":8745.8389},{"date":"2022-05-26","close":8774.9922},{"date":"2022-05-27","close":8745.8389},{"date":"2022-05-30","close":8794.4268},{"date":"2022-05-31","close":8784.709},{"date":"2022-06-02","close":8833.2969},{"date":"2022-06-03","close":8891.6025},{"date":"2022-06-07","close":8813.8613},{"date":"2022-06-08","close":8843.0146},{"date":"2022-06-09","close":8794.4268},{"date":"2022-06-10","close":8784.709},{"date":"2022-06-13","close":8308.5469},{"date":"2022-06-14","close":8085.0425},{"date":"2022-06-15","close":7861.5371},{"date":"2022-06-16","close":7861.5371},{"date":"2022-06-17","close":7706.0557},{"date":"2022-06-20","close":7259.0459},{"date":"2022-06-21","close":7336.7871},{"date":"2022-06-22","close":7064.6943},{"date":"2022-06-23","close":6744.0132},{"date":"2022-06-24","close":7084.1294},{"date":"2022-06-27","close":7307.6343},{"date":"2022-06-28","close":7239.6108},{"date":"2022-06-29","close":7288.1987},{"date":"2022-06-30","close":7375.6572},{"date":"2022-07-01","close":7045.2588},{"date":"2022-07-04","close":7171.5879},{"date":"2022-07-05","close":7365.9399},{"date":"2022-07-06","close":7356.2222},{"date":"2022-07-07","close":7375.6572},{"date":"2022-07-08","close":7501.9858},{"date":"2022-07-11","close":7560.2915},{"date":"2022-07-12","close":7453.3984},{"date":"2022-07-13","close":7501.9858},{"date":"2022-07-14","close":7647.75},{"date":"2022-07-15","close":7783.7964},{"date":"2022-07-18","close":8065.6069},{"date":"2022-07-19","close":8094.7598},{"date":"2022-07-20","close":8085.0425},{"date":"2022-07-21","close":8318.2646},{"date":"2022-07-22","close":8182.2183},{"date":"2022-07-25","close":8075.3242},{"date":"2022-07-26","close":7987.8657},{"date":"2022-07-27","close":8036.4541},{"date":"2022-07-28","close":8133.6299},{"date":"2022-07-29","close":8162.7827},{"date":"2022-08-01","close":8230.8066},{"date":"2022-08-02","close":8191.9355},{"date":"2022-08-03","close":8580.6396},{"date":"2022-08-04","close":9105.3896},{"date":"2022-08-05","close":8998.4971},{"date":"2022-08-08","close":8988.7783},{"date":"2022-08-09","close":8745.8389},{"date":"2022-08-10","close":8570.9219},{"date":"2022-08-11","close":8629.2275},{"date":"2022-08-12","close":8745.8389},{"date":"2022-08-16","close":9066.5195},{"date":"2022-08-17","close":9960.5381},{"date":"2022-08-18","close":9562.1162},{"date":"2022-08-19","close":9698.1631},{"date":"2022-08-22","close":8813.8613},{"date":"2022-08-23","close":8629.2275},{"date":"2022-08-24","close":8473.7461},{"date":"2022-08-25","close":8716.6865},{"date":"2022-08-26","close":8561.2041},{"date":"2022-08-29","close":8191.9355},{"date":"2022-08-30","close":8318.2646},{"date":"2022-08-31","close":8386.2871},{"date":"2022-09-01","close":7939.2783},{"date":"2022-09-02","close":7890.6899},{"date":"2022-09-05","close":7754.6436},{"date":"2022-09-06","close":7822.667},{"date":"2022-09-07","close":7579.7271},{"date":"2022-09-08","close":7647.75},{"date":"2022-09-13","close":7948.9961},{"date":"2022-09-14","close":8046.1714},{"date":"2022-09-15","close":7939.2783},{"date":"2022-09-16","close":7783.7964},{"date":"2022-09-19","close":7443.6807},{"date":"2022-09-20","close":7521.4214},{"date":"2022-09-21","close":7482.5508},{"date":"2022-09-22","close":7433.9629},{"date":"2022-09-23","close":7210.4585},{"date":"2022-09-26","close":6607.9673},{"date":"2022-09-27","close":6607.9673},{"date":"2022-09-28","close":6549.6611},{"date":"2022-09-29","close":6617.6846},{"date":"2022-09-30","close":6792.6011},{"date":"2022-10-04","close":7142.4351},{"date":"2022-10-05","close":7161.8701},{"date":"2022-10-06","close":7268.7637},{"date":"2022-10-07","close":7171.5879},{"date":"2022-10-11","close":6792.6011},{"date":"2022-10-12","close":6802.3188},{"date":"2022-10-13","close":6569.0967},{"date":"2022-10-14","close":7093.8472},{"date":"2022-10-17","close":6967.5186},{"date":"2022-10-18","close":7220.1753},{"date":"2022-10-19","close":7152.1528},{"date":"2022-10-20","close":7113.2822},{"date":"2022-10-21","close":6938.3657},{"date":"2022-10-24","close":7064.6943},{"date":"2022-10-25","close":7142.4351},{"date":"2022-10-26","close":7084.1294},{"date":"2022-10-27","close":7123.0},{"date":"2022-10-28","close":7045.2588},{"date":"2022-10-31","close":7113.2822},{"date":"2022-11-01","close":7103.5645},{"date":"2022-11-02","close":7103.5645},{"date":"2022-11-03","close":7084.1294},{"date":"2022-11-04","close":7084.1294},{"date":"2022-11-07","close":7113.2822},{"date":"2022-11-08","close":7181.3057},{"date":"2022-11-09","close":7220.1753},{"date":"2022-11-10","close":7152.1528},{"date":"2022-11-11","close":7220.1753},{"date":"2022-11-14","close":7229.8931},{"date":"2022-11-15","close":7395.0928},{"date":"2022-11-16","close":7531.1387},{"date":"2022-11-17","close":7463.1157},{"date":"2022-11-18","close":7482.5508},{"date":"2022-11-21","close":7229.8931},{"date":"2022-11-22","close":7278.4814},{"date":"2022-11-23","close":7229.8931},{"date":"2022-11-24","close":7463.1157},{"date":"2022-11-25","close":7375.6572},{"date":"2022-11-28","close":7327.0693},{"date":"2022-11-29","close":7356.2222},{"date":"2022-11-30","close":7375.6572},{"date":"2022-12-01","close":7472.833},{"date":"2022-12-02","close":7511.7036},{"date":"2022-12-05","close":7433.9629},{"date":"2022-12-06","close":7249.3286},{"date":"2022-12-07","close":7142.4351},{"date":"2022-12-08","close":7161.8701},{"date":"2022-12-09","close":7103.5645},{"date":"2022-12-12","close":7132.7173},{"date":"2022-12-13","close":7939.2783},{"date":"2022-12-14","close":7667.1855},{"date":"2022-12-15","close":7764.3613},{"date":"2022-12-16","close":7725.4907},{"date":"2022-12-19","close":7463.1157},{"date":"2022-12-20","close":7016.106},{"date":"2022-12-21","close":7220.1753},{"date":"2022-12-22","close":7259.0459},{"date":"2022-12-23","close":6996.6709},{"date":"2022-12-26","close":7074.4116},{"date":"2022-12-27","close":7074.4116},{"date":"2022-12-28","close":7182.7939},{"date":"2022-12-29","close":6985.7354},{"date":"2023-01-02","close":6956.1763},{"date":"2023-01-03","close":6906.9116},{"date":"2023-01-04","close":6975.8823},{"date":"2023-01-05","close":7103.9707},{"date":"2023-01-06","close":7192.647},{"date":"2023-01-09","close":7212.353},{"date":"2023-01-10","close":7143.3823},{"date":"2023-01-11","close":7212.353},{"date":"2023-01-12","close":7241.9116},{"date":"2023-01-13","close":7251.7646},{"date":"2023-01-16","close":7261.6177},{"date":"2023-01-17","close":7163.0879},{"date":"2023-01-18","close":7153.2354},{"date":"2023-01-19","close":7153.2354},{"date":"2023-01-20","close":7241.9116},{"date":"2023-01-25","close":7350.2939},{"date":"2023-01-26","close":7370.0},{"date":"2023-01-27","close":7379.853},{"date":"2023-01-30","close":7330.5879},{"date":"2023-01-31","close":7340.4409},{"date":"2023-02-01","close":7438.9707},{"date":"2023-02-02","close":7468.5293},{"date":"2023-02-03","close":7498.0879},{"date":"2023-02-06","close":7438.9707},{"date":"2023-02-07","close":7478.3823},{"date":"2023-02-08","close":7507.9409},{"date":"2023-02-09","close":7478.3823},{"date":"2023-02-10","close":7389.7056},{"date":"2023-02-13","close":7370.0},{"date":"2023-02-14","close":7379.853},{"date":"2023-02-15","close":7172.9409},{"date":"2023-02-16","close":7241.9116},{"date":"2023-02-17","close":7182.7939},{"date":"2023-02-20","close":7222.2056},{"date":"2023-02-21","close":7251.7646},{"date":"2023-02-22","close":8769.1172},{"date":"2023-02-23","close":8572.0586},{"date":"2023-02-24","close":8069.5586},{"date":"2023-02-27","close":8020.2939},{"date":"2023-02-28","close":8108.9707},{"date":"2023-03-02","close":8079.4116},{"date":"2023-03-03","close":8118.8232},{"date":"2023-03-06","close":8148.3823},{"date":"2023-03-07","close":8177.9409},{"date":"2023-03-08","close":8335.5879},{"date":"2023-03-09","close":8227.2061},{"date":"2023-03-10","close":7961.1763},{"date":"2023-03-13","close":7872.5},{"date":"2023-03-14","close":7527.647},{"date":"2023-03-15","close":7734.5586},{"date":"2023-03-16","close":7655.7354},{"date":"2023-03-17","close":7852.7939},{"date":"2023-03-20","close":7833.0879},{"date":"2023-03-21","close":7783.8232},{"date":"2023-03-22","close":7596.6177},{"date":"2023-03-23","close":7576.9116},{"date":"2023-03-24","close":7764.1177},{"date":"2023-03-27","close":7645.8823},{"date":"2023-03-28","close":7852.7939},{"date":"2023-03-29","close":7931.6177},{"date":"2023-03-30","close":7971.0293},{"date":"2023-03-31","close":7971.0293},{"date":"2023-04-03","close":7931.6177},{"date":"2023-04-04","close":8089.2646},{"date":"2023-04-05","close":8237.0586},{"date":"2023-04-06","close":8020.2939},{"date":"2023-04-07","close":8177.9409},{"date":"2023-04-10","close":8000.5879},{"date":"2023-04-11","close":7990.7354},{"date":"2023-04-12","close":8099.1177},{"date":"2023-04-13","close":8217.3525},{"date":"2023-04-14","close":8256.7646},{"date":"2023-04-17","close":8227.2061},{"date":"2023-04-18","close":8148.3823},{"date":"2023-04-19","close":8118.8232},{"date":"2023-04-20","close":7852.7939},{"date":"2023-04-21","close":7862.647},{"date":"2023-04-24","close":7695.147},{"date":"2023-04-25","close":7596.6177},{"date":"2023-04-26","close":7527.647},{"date":"2023-04-27","close":7507.9409},{"date":"2023-04-28","close":7419.2646},{"date":"2023-05-02","close":7468.5293},{"date":"2023-05-03","close":7468.5293},{"date":"2023-05-04","close":7685.2939},{"date":"2023-05-08","close":7714.853},{"date":"2023-05-09","close":7734.5586},{"date":"2023-05-10","close":7626.1763},{"date":"2023-05-11","close":7576.9116},{"date":"2023-05-12","close":7438.9707},{"date":"2023-05-15","close":7340.4409},{"date":"2023-05-16","close":7419.2646},{"date":"2023-05-17","close":7537.5},{"date":"2023-05-18","close":7606.4707},{"date":"2023-05-19","close":7606.4707},{"date":"2023-05-22","close":7675.4409},{"date":"2023-05-23","close":7705.0},{"date":"2023-05-24","close":7705.0},{"date":"2023-05-25","close":7567.0586},{"date":"2023-05-26","close":7488.2354},{"date":"2023-05-30","close":7507.9409},{"date":"2023-05-31","close":7537.5},{"date":"2023-06-01","close":7498.0879},{"date":"2023-06-02","close":7498.0879},{"date":"2023-06-05","close":7567.0586},{"date":"2023-06-07","close":7596.6177},{"date":"2023-06-08","close":7576.9116},{"date":"2023-06-09","close":7626.1763},{"date":"2023-06-12","close":7567.0586},{"date":"2023-06-13","close":7498.0879},{"date":"2023-06-14","close":7360.147},{"date":"2023-06-15","close":7360.147},{"date":"2023-06-16","close":7379.853},{"date":"2023-06-19","close":7330.5879},{"date":"2023-06-20","close":7370.0},{"date":"2023-06-21","close":7330.5879},{"date":"2023-06-22","close":7281.3232},{"date":"2023-06-23","close":7271.4707},{"date":"2023-06-26","close":7271.4707},{"date":"2023-06-27","close":7251.7646},{"date":"2023-06-28","close":7182.7939},{"date":"2023-06-29","close":7084.2646},{"date":"2023-06-30","close":7271.4707},{"date":"2023-07-03","close":7232.0586},{"date":"2023-07-04","close":7241.9116},{"date":"2023-07-05","close":7103.9707},{"date":"2023-07-06","close":6946.3232},{"date":"2023-07-07","close":6946.3232},{"date":"2023-07-10","close":6985.7354},{"date":"2023-07-11","close":6975.8823},{"date":"2023-07-12","close":6926.6177},{"date":"2023-07-13","close":7123.6763},{"date":"2023-07-14","close":7103.9707},{"date":"2023-07-17","close":6916.7646},{"date":"2023-07-18","close":6847.7939},{"date":"2023-07-19","close":6759.1177},{"date":"2023-07-20","close":6719.7056},{"date":"2023-07-21","close":6837.9409},{"date":"2023-07-24","close":6562.0586},{"date":"2023-07-25","close":6365.0},{"date":"2023-07-26","close":6118.6763},{"date":"2023-07-27","close":6236.9116},{"date":"2023-07-28","close":6276.3232},{"date":"2023-07-31","close":6424.1177},{"date":"2023-08-01","close":6581.7646},{"date":"2023-08-02","close":6325.5884},{"date":"2023-08-03","close":6493.0884},{"date":"2023-08-04","close":6532.5},{"date":"2023-08-07","close":6581.7646},{"date":"2023-08-08","close":6404.4116},{"date":"2023-08-09","close":6690.147},{"date":"2023-08-10","close":6867.5},{"date":"2023-08-11","close":6759.1177},{"date":"2023-08-14","close":6640.8823},{"date":"2023-08-16","close":6384.7056},{"date":"2023-08-17","close":6433.9707},{"date":"2023-08-18","close":6374.853},{"date":"2023-08-21","close":6414.2646},{"date":"2023-08-22","close":6483.2354},{"date":"2023-08-23","close":6571.9116},{"date":"2023-08-24","close":6502.9409},{"date":"2023-08-25","close":6473.3823},{"date":"2023-08-28","close":6483.2354},{"date":"2023-08-29","close":6571.9116},{"date":"2023-08-30","close":6581.7646},{"date":"2023-08-31","close":6542.353},{"date":"2023-09-01","close":6522.647},{"date":"2023-09-04","close":6522.647},{"date":"2023-09-05","close":6522.647},{"date":"2023-09-06","close":6837.9409},{"date":"2023-09-07","close":6700.0},{"date":"2023-09-08","close":6759.1177},{"date":"2023-09-11","close":6926.6177},{"date":"2023-09-12","close":6788.6763},{"date":"2023-09-13","close":6759.1177},{"date":"2023-09-14","close":6759.1177},{"date":"2023-09-15","close":6788.6763},{"date":"2023-09-18","close":6788.6763},{"date":"2023-09-19","close":6749.2646},{"date":"2023-09-20","close":6680.2939},{"date":"2023-09-21","close":6404.4116},{"date":"2023-09-22","close":6355.147},{"date":"2023-09-25","close":6315.7354},{"date":"2023-09-26","close":6315.7354},{"date":"2023-09-27","close":6394.5586},{"date":"2023-10-04","close":6098.9707},{"date":"2023-10-05","close":5951.1763},{"date":"2023-10-06","close":6138.3823},{"date":"2023-10-10","close":6079.2646},{"date":"2023-10-11","close":6296.0293},{"date":"2023-10-12","close":6355.147},{"date":"2023-10-13","close":6394.5586},{"date":"2023-10-16","close":6098.9707},{"date":"2023-10-17","close":6286.1763},{"date":"2023-10-18","close":6286.1763},{"date":"2023-10-19","close":6049.7056},{"date":"2023-10-20","close":5882.2056},{"date":"2023-10-23","close":6079.2646},{"date":"2023-10-24","close":6128.5293},{"date":"2023-10-25","close":6128.5293},{"date":"2023-10-26","close":6039.853},{"date":"2023-10-27","close":6197.5},{"date":"2023-10-30","close":6098.9707},{"date":"2023-10-31","close":5980.7354},{"date":"2023-11-01","close":6059.5586},{"date":"2023-11-02","close":6207.353},{"date":"2023-11-03","close":6315.7354},{"date":"2023-11-06","close":6404.4116},{"date":"2023-11-07","close":6453.6763},{"date":"2023-11-08","close":6453.6763},{"date":"2023-11-09","close":6315.7354},{"date":"2023-11-10","close":6207.353},{"date":"2023-11-13","close":6236.9116},{"date":"2023-11-14","close":6759.1177},{"date":"2023-11-15","close":6355.147},{"date":"2023-11-16","close":6414.2646},{"date":"2023-11-17","close":6345.2939},{"date":"2023-11-20","close":6414.2646},{"date":"2023-11-21","close":6502.9409},{"date":"2023-11-22","close":6443.8232},{"date":"2023-11-23","close":6502.9409},{"date":"2023-11-24","close":6493.0884},{"date":"2023-11-27","close":6463.5293},{"date":"2023-11-28","close":6502.9409},{"date":"2023-11-29","close":6443.8232},{"date":"2023-11-30","close":6424.1177},{"date":"2023-12-01","close":6365.0},{"date":"2023-12-04","close":6266.4707},{"date":"2023-12-05","close":6335.4409},{"date":"2023-12-06","close":6581.7646},{"date":"2023-12-07","close":6621.1763},{"date":"2023-12-08","close":6660.5884},{"date":"2023-12-11","close":6611.3232},{"date":"2023-12-12","close":6601.4707},{"date":"2023-12-13","close":6571.9116},{"date":"2023-12-14","close":6512.7939},{"date":"2023-12-15","close":6512.7939},{"date":"2023-12-18","close":6512.7939},{"date":"2023-12-19","close":6502.9409},{"date":"2023-12-20","close":6571.9116},{"date":"2023-12-21","close":6532.5},{"date":"2023-12-22","close":6562.0586},{"date":"2023-12-26","close":6700.0},{"date":"2023-12-27","close":6960.0},{"date":"2023-12-28","close":6900.0},{"date":"2024-01-02","close":6960.0},{"date":"2024-01-03","close":7000.0},{"date":"2024-01-04","close":6890.0},{"date":"2024-01-05","close":6890.0},{"date":"2024-01-08","close":6810.0},{"date":"2024-01-09","close":6860.0},{"date":"2024-01-10","close":6780.0},{"date":"2024-01-11","close":6780.0},{"date":"2024-01-12","close":6650.0},{"date":"2024-01-15","close":6730.0},{"date":"2024-01-16","close":6690.0},{"date":"2024-01-17","close":6410.0},{"date":"2024-01-18","close":6540.0},{"date":"2024-01-19","close":6580.0},{"date":"2024-01-22","close":6640.0},{"date":"2024-01-23","close":6730.0},{"date":"2024-01-24","close":6750.0},{"date":"2024-01-25","close":6690.0},{"date":"2024-01-26","close":6690.0},{"date":"2024-01-29","close":6670.0},{"date":"2024-01-30","close":6680.0},{"date":"2024-01-31","close":6480.0},{"date":"2024-02-01","close":6480.0},{"date":"2024-02-02","close":6530.0},{"date":"2024-02-05","close":6510.0},{"date":"2024-02-06","close":6600.0},{"date":"2024-02-07","close":6550.0},{"date":"2024-02-08","close":6710.0},{"date":"2024-02-13","close":6650.0},{"date":"2024-02-14","close":6670.0},{"date":"2024-02-15","close":6620.0},{"date":"2024-02-16","close":6600.0},{"date":"2024-02-19","close":6630.0},{"date":"2024-02-20","close":6650.0},{"date":"2024-02-21","close":6610.0},{"date":"2024-02-22","close":6630.0},{"date":"2024-02-23","close":6650.0},{"date":"2024-02-26","close":6690.0},{"date":"2024-02-27","close":6560.0},{"date":"2024-02-28","close":7430.0},{"date":"2024-02-29","close":7770.0},{"date":"2024-03-04","close":7920.0},{"date":"2024-03-05","close":7590.0},{"date":"2024-03-06","close":7990.0},{"date":"2024-03-07","close":8120.0},{"date":"2024-03-08","close":8490.0},{"date":"2024-03-11","close":10190.0},{"date":"2024-03-12","close":9740.0},{"date":"2024-03-13","close":9760.0},{"date":"2024-03-14","close":9890.0},{"date":"2024-03-15","close":9890.0},{"date":"2024-03-18","close":10100.0},{"date":"2024-03-19","close":10250.0},{"date":"2024-03-20","close":11000.0},{"date":"2024-03-21","close":10870.0},{"date":"2024-03-22","close":10830.0},{"date":"2024-03-25","close":10860.0},{"date":"2024-03-26","close":10660.0},{"date":"2024-03-27","close":10880.0},{"date":"2024-03-28","close":11250.0},{"date":"2024-03-29","close":10570.0},{"date":"2024-04-01","close":9900.0},{"date":"2024-04-02","close":9700.0},{"date":"2024-04-03","close":9090.0},{"date":"2024-04-04","close":9420.0},{"date":"2024-04-05","close":9250.0},{"date":"2024-04-08","close":8900.0},{"date":"2024-04-09","close":8740.0},{"date":"2024-04-11","close":8400.0},{"date":"2024-04-12","close":8850.0},{"date":"2024-04-15","close":8740.0},{"date":"2024-04-16","close":8520.0},{"date":"2024-04-17","close":8400.0},{"date":"2024-04-18","close":8730.0},{"date":"2024-04-19","close":8450.0},{"date":"2024-04-22","close":8670.0},{"date":"2024-04-23","close":8460.0},{"date":"2024-04-24","close":8670.0},{"date":"2024-04-25","close":8520.0},{"date":"2024-04-26","close":8690.0},{"date":"2024-04-29","close":8940.0},{"date":"2024-04-30","close":9140.0},{"date":"2024-05-02","close":9030.0},{"date":"2024-05-03","close":9500.0},{"date":"2024-05-07","close":9650.0},{"date":"2024-05-08","close":11840.0},{"date":"2024-05-09","close":11200.0},{"date":"2024-05-10","close":10760.0},{"date":"2024-05-13","close":10360.0},{"date":"2024-05-14","close":10020.0},{"date":"2024-05-16","close":10000.0},{"date":"2024-05-17","close":9720.0},{"date":"2024-05-20","close":9740.0},{"date":"2024-05-21","close":9540.0},{"date":"2024-05-22","close":9430.0},{"date":"2024-05-23","close":9300.0},{"date":"2024-05-24","close":9110.0},{"date":"2024-05-27","close":9280.0},{"date":"2024-05-28","close":9120.0},{"date":"2024-05-29","close":8920.0},{"date":"2024-05-30","close":8800.0},{"date":"2024-05-31","close":8750.0},{"date":"2024-06-03","close":8750.0},{"date":"2024-06-04","close":8580.0},{"date":"2024-06-05","close":8470.0},{"date":"2024-06-07","close":8590.0},{"date":"2024-06-10","close":8650.0},{"date":"2024-06-11","close":8560.0},{"date":"2024-06-12","close":8480.0},{"date":"2024-06-13","close":8480.0},{"date":"2024-06-14","close":8420.0},{"date":"2024-06-17","close":8290.0},{"date":"2024-06-18","close":8040.0},{"date":"2024-06-19","close":7980.0},{"date":"2024-06-20","close":8000.0},{"date":"2024-06-21","close":7880.0},{"date":"2024-06-24","close":7610.0},{"date":"2024-06-25","close":7840.0},{"date":"2024-06-26","close":7740.0},{"date":"2024-06-27","close":7740.0},{"date":"2024-06-28","close":7730.0},{"date":"2024-07-01","close":7880.0},{"date":"2024-07-02","close":7690.0},{"date":"2024-07-03","close":7680.0},{"date":"2024-07-04","close":7670.0},{"date":"2024-07-05","close":7680.0},{"date":"2024-07-08","close":7740.0},{"date":"2024-07-09","close":7830.0},{"date":"2024-07-10","close":8000.0},{"date":"2024-07-11","close":7840.0},{"date":"2024-07-12","close":7900.0},{"date":"2024-07-15","close":7900.0},{"date":"2024-07-16","close":7680.0},{"date":"2024-07-17","close":7850.0},{"date":"2024-07-18","close":7570.0},{"date":"2024-07-19","close":7550.0},{"date":"2024-07-22","close":7580.0},{"date":"2024-07-23","close":7530.0},{"date":"2024-07-24","close":7430.0},{"date":"2024-07-25","close":7220.0},{"date":"2024-07-26","close":7800.0},{"date":"2024-07-29","close":8020.0},{"date":"2024-07-30","close":7800.0},{"date":"2024-07-31","close":7760.0},{"date":"2024-08-01","close":7950.0},{"date":"2024-08-02","close":7400.0},{"date":"2024-08-05","close":6020.0},{"date":"2024-08-06","close":6490.0},{"date":"2024-08-07","close":6740.0},{"date":"2024-08-08","close":6990.0},{"date":"2024-08-09","close":7090.0},{"date":"2024-08-12","close":7220.0},{"date":"2024-08-13","close":7000.0},{"date":"2024-08-14","close":7180.0},{"date":"2024-08-16","close":7520.0},{"date":"2024-08-19","close":7480.0},{"date":"2024-08-20","close":7650.0},{"date":"2024-08-21","close":7650.0},{"date":"2024-08-22","close":7420.0},{"date":"2024-08-23","close":7410.0},{"date":"2024-08-26","close":7300.0},{"date":"2024-08-27","close":7420.0},{"date":"2024-08-28","close":7550.0},{"date":"2024-08-29","close":7610.0},{"date":"2024-08-30","close":7640.0},{"date":"2024-09-02","close":7610.0},{"date":"2024-09-03","close":7370.0},{"date":"2024-09-04","close":7140.0},{"date":"2024-09-05","close":6910.0},{"date":"2024-09-06","close":6560.0},{"date":"2024-09-09","close":6660.0},{"date":"2024-09-10","close":6710.0},{"date":"2024-09-11","close":6540.0},{"date":"2024-09-12","close":6760.0},{"date":"2024-09-13","close":6850.0},{"date":"2024-09-19","close":6770.0},{"date":"2024-09-20","close":7020.0},{"date":"2024-09-23","close":7010.0},{"date":"2024-09-24","close":6930.0},{"date":"2024-09-25","close":6800.0},{"date":"2024-09-26","close":7150.0},{"date":"2024-09-27","close":7060.0},{"date":"2024-09-30","close":6930.0},{"date":"2024-10-02","close":6720.0},{"date":"2024-10-04","close":6800.0},{"date":"2024-10-07","close":7040.0},{"date":"2024-10-08","close":6920.0},{"date":"2024-10-10","close":6780.0},{"date":"2024-10-11","close":6770.0},{"date":"2024-10-14","close":6860.0},{"date":"2024-10-15","close":7030.0},{"date":"2024-10-16","close":7060.0},{"date":"2024-10-17","close":7060.0},{"date":"2024-10-18","close":7120.0},{"date":"2024-10-21","close":7190.0},{"date":"2024-10-22","close":6820.0},{"date":"2024-10-23","close":6700.0},{"date":"2024-10-24","close":6610.0},{"date":"2024-10-25","close":6530.0},{"date":"2024-10-28","close":6510.0},{"date":"2024-10-29","close":6420.0},{"date":"2024-10-30","close":6570.0},{"date":"2024-10-31","close":6340.0},{"date":"2024-11-01","close":6180.0},{"date":"2024-11-04","close":6260.0},{"date":"2024-11-05","close":6250.0},{"date":"2024-11-06","close":6280.0},{"date":"2024-11-07","close":6090.0},{"date":"2024-11-08","close":5950.0},{"date":"2024-11-11","close":5780.0},{"date":"2024-11-12","close":5740.0},{"date":"2024-11-13","close":5260.0},{"date":"2024-11-14","close":5050.0},{"date":"2024-11-15","close":5300.0},{"date":"2024-11-18","close":5500.0},{"date":"2024-11-19","close":5510.0},{"date":"2024-11-20","close":5550.0},{"date":"2024-11-21","close":5460.0},{"date":"2024-11-22","close":5430.0},{"date":"2024-11-25","close":5540.0},{"date":"2024-11-26","close":5680.0},{"date":"2024-11-27","close":5980.0},{"date":"2024-11-28","close":5970.0},{"date":"2024-11-29","close":5840.0},{"date":"2024-12-02","close":5700.0},{"date":"2024-12-03","close":5700.0},{"date":"2024-12-04","close":5440.0},{"date":"2024-12-05","close":5330.0},{"date":"2024-12-06","close":5130.0},{"date":"2024-12-09","close":4835.0},{"date":"2024-12-10","close":5090.0},{"date":"2024-12-11","close":5390.0},{"date":"2024-12-12","close":5570.0},{"date":"2024-12-13","close":5700.0},{"date":"2024-12-16","close":5620.0},{"date":"2024-12-17","close":5630.0},{"date":"2024-12-18","close":5700.0},{"date":"2024-12-19","close":5590.0},{"date":"2024-12-20","close":5330.0},{"date":"2024-12-23","close":5380.0},{"date":"2024-12-24","close":5400.0},{"date":"2024-12-26","close":5450.0},{"date":"2024-12-27","close":5310.0},{"date":"2024-12-30","close":5360.0},{"date":"2025-01-02","close":5640.0},{"date":"2025-01-03","close":5650.0},{"date":"2025-01-06","close":5820.0},{"date":"2025-01-07","close":5750.0},{"date":"2025-01-08","close":5900.0},{"date":"2025-01-09","close":5720.0},{"date":"2025-01-10","close":5730.0},{"date":"2025-01-13","close":5800.0},{"date":"2025-01-14","close":5860.0},{"date":"2025-01-15","close":5680.0},{"date":"2025-01-16","close":5760.0},{"date":"2025-01-17","close":5790.0},{"date":"2025-01-20","close":5780.0},{"date":"2025-01-21","close":5690.0},{"date":"2025-01-22","close":5840.0},{"date":"2025-01-23","close":5980.0},{"date":"2025-01-24","close":6060.0},{"date":"2025-01-31","close":6060.0},{"date":"2025-02-03","close":5990.0},{"date":"2025-02-04","close":6010.0},{"date":"2025-02-05","close":6060.0},{"date":"2025-02-06","close":6370.0},{"date":"2025-02-07","close":6220.0},{"date":"2025-02-10","close":6160.0},{"date":"2025-02-11","close":7130.0},{"date":"2025-02-12","close":6890.0},{"date":"2025-02-13","close":6900.0},{"date":"2025-02-14","close":6680.0},{"date":"2025-02-17","close":7000.0},{"date":"2025-02-18","close":6970.0},{"date":"2025-02-19","close":7010.0},{"date":"2025-02-20","close":6860.0},{"date":"2025-02-21","close":6750.0},{"date":"2025-02-24","close":6700.0},{"date":"2025-02-25","close":6590.0},{"date":"2025-02-26","close":6720.0},{"date":"2025-02-27","close":6590.0},{"date":"2025-02-28","close":6350.0},{"date":"2025-03-04","close":6340.0},{"date":"2025-03-05","close":6550.0},{"date":"2025-03-06","close":6550.0},{"date":"2025-03-07","close":6440.0},{"date":"2025-03-10","close":6550.0},{"date":"2025-03-11","close":6470.0},{"date":"2025-03-12","close":6490.0},{"date":"2025-03-13","close":6380.0},{"date":"2025-03-14","close":6360.0},{"date":"2025-03-17","close":6400.0},{"date":"2025-03-18","close":6340.0},{"date":"2025-03-19","close":6310.0},{"date":"2025-03-20","close":6250.0},{"date":"2025-03-21","close":6020.0},{"date":"2025-03-24","close":5980.0},{"date":"2025-03-25","close":5900.0},{"date":"2025-03-26","close":5920.0},{"date":"2025-03-27","close":5790.0},{"date":"2025-03-28","close":5490.0},{"date":"2025-03-31","close":5450.0},{"date":"2025-04-01","close":5570.0},{"date":"2025-04-02","close":5520.0},{"date":"2025-04-03","close":5580.0},{"date":"2025-04-04","close":5580.0},{"date":"2025-04-07","close":5290.0},{"date":"2025-04-08","close":5500.0},{"date":"2025-04-09","close":5440.0},{"date":"2025-04-10","close":5660.0},{"date":"2025-04-11","close":5660.0},{"date":"2025-04-14","close":5810.0},{"date":"2025-04-15","close":5830.0},{"date":"2025-04-16","close":5750.0},{"date":"2025-04-17","close":5770.0},{"date":"2025-04-18","close":5890.0},{"date":"2025-04-21","close":5900.0},{"date":"2025-04-22","close":5810.0},{"date":"2025-04-23","close":5930.0},{"date":"2025-04-24","close":5930.0},{"date":"2025-04-25","close":5840.0},{"date":"2025-04-28","close":5850.0},{"date":"2025-04-29","close":5900.0},{"date":"2025-04-30","close":5860.0},{"date":"2025-05-02","close":5750.0},{"date":"2025-05-07","close":5670.0},{"date":"2025-05-08","close":5790.0},{"date":"2025-05-09","close":7520.0},{"date":"2025-05-12","close":7620.0},{"date":"2025-05-13","close":7510.0},{"date":"2025-05-14","close":7350.0},{"date":"2025-05-15","close":9170.0},{"date":"2025-05-16","close":8590.0},{"date":"2025-05-19","close":8010.0},{"date":"2025-05-20","close":8660.0},{"date":"2025-05-21","close":8650.0},{"date":"2025-05-22","close":7930.0},{"date":"2025-05-23","close":7800.0},{"date":"2025-05-26","close":8040.0},{"date":"2025-05-27","close":7700.0},{"date":"2025-05-28","close":7960.0},{"date":"2025-05-29","close":8000.0},{"date":"2025-05-30","close":8090.0},{"date":"2025-06-02","close":8690.0},{"date":"2025-06-04","close":8730.0},{"date":"2025-06-05","close":8430.0},{"date":"2025-06-09","close":8920.0},{"date":"2025-06-10","close":9020.0},{"date":"2025-06-11","close":8840.0},{"date":"2025-06-12","close":8560.0},{"date":"2025-06-13","close":8030.0},{"date":"2025-06-16","close":8270.0},{"date":"2025-06-17","close":8240.0},{"date":"2025-06-18","close":8400.0},{"date":"2025-06-19","close":8140.0},{"date":"2025-06-20","close":8150.0},{"date":"2025-06-23","close":8010.0},{"date":"2025-06-24","close":8200.0},{"date":"2025-06-25","close":8050.0},{"date":"2025-06-26","close":7810.0},{"date":"2025-06-27","close":7950.0},{"date":"2025-06-30","close":7730.0},{"date":"2025-07-01","close":7790.0},{"date":"2025-07-02","close":7630.0},{"date":"2025-07-03","close":7710.0},{"date":"2025-07-04","close":7530.0},{"date":"2025-07-07","close":7530.0},{"date":"2025-07-08","close":7480.0},{"date":"2025-07-09","close":7530.0},{"date":"2025-07-10","close":7480.0},{"date":"2025-07-11","close":7360.0},{"date":"2025-07-14","close":7330.0},{"date":"2025-07-15","close":7330.0},{"date":"2025-07-16","close":7300.0},{"date":"2025-07-17","close":7570.0},{"date":"2025-07-18","close":7510.0},{"date":"2025-07-21","close":7470.0},{"date":"2025-07-22","close":7250.0},{"date":"2025-07-23","close":7220.0},{"date":"2025-07-24","close":7080.0},{"date":"2025-07-25","close":7050.0},{"date":"2025-07-28","close":7150.0},{"date":"2025-07-29","close":7200.0},{"date":"2025-07-30","close":7180.0},{"date":"2025-07-31","close":7150.0},{"date":"2025-08-01","close":6710.0},{"date":"2025-08-04","close":6890.0},{"date":"2025-08-05","close":6890.0},{"date":"2025-08-06","close":6860.0},{"date":"2025-08-07","close":6760.0},{"date":"2025-08-08","close":6850.0},{"date":"2025-08-11","close":6670.0},{"date":"2025-08-12","close":6680.0},{"date":"2025-08-13","close":6770.0},{"date":"2025-08-14","close":6800.0},{"date":"2025-08-18","close":6560.0},{"date":"2025-08-19","close":6570.0},{"date":"2025-08-20","close":6150.0},{"date":"2025-08-21","close":6320.0},{"date":"2025-08-22","close":6300.0},{"date":"2025-08-25","close":6320.0},{"date":"2025-08-26","close":6440.0},{"date":"2025-08-27","close":6360.0},{"date":"2025-08-28","close":6350.0},{"date":"2025-08-29","close":6220.0},{"date":"2025-09-01","close":6140.0},{"date":"2025-09-02","close":6260.0},{"date":"2025-09-03","close":6330.0},{"date":"2025-09-04","close":6380.0},{"date":"2025-09-05","close":6290.0},{"date":"2025-09-08","close":6560.0},{"date":"2025-09-09","close":6500.0},{"date":"2025-09-10","close":6500.0},{"date":"2025-09-11","close":6470.0},{"date":"2025-09-12","close":6600.0},{"date":"2025-09-15","close":6550.0},{"date":"2025-09-16","close":6580.0},{"date":"2025-09-17","close":6580.0},{"date":"2025-09-18","close":6560.0},{"date":"2025-09-19","close":6540.0},{"date":"2025-09-22","close":6500.0},{"date":"2025-09-23","close":6840.0},{"date":"2025-09-24","close":8130.0},{"date":"2025-09-25","close":7660.0},{"date":"2025-09-26","close":6950.0},{"date":"2025-09-29","close":7030.0},{"date":"2025-09-30","close":6880.0},{"date":"2025-10-01","close":6880.0},{"date":"2025-10-02","close":6880.0},{"date":"2025-10-10","close":7060.0},{"date":"2025-10-13","close":6940.0},{"date":"2025-10-14","close":6700.0},{"date":"2025-10-15","close":6760.0},{"date":"2025-10-16","close":6610.0},{"date":"2025-10-17","close":6470.0},{"date":"2025-10-20","close":6580.0},{"date":"2025-10-21","close":6550.0},{"date":"2025-10-22","close":6590.0},{"date":"2025-10-23","close":6460.0},{"date":"2025-10-24","close":6390.0},{"date":"2025-10-27","close":6550.0},{"date":"2025-10-28","close":6540.0},{"date":"2025-10-29","close":6520.0},{"date":"2025-10-30","close":6280.0},{"date":"2025-10-31","close":6420.0},{"date":"2025-11-03","close":6400.0},{"date":"2025-11-04","close":6400.0},{"date":"2025-11-05","close":6400.0},{"date":"2025-11-06","close":6350.0},{"date":"2025-11-07","close":6200.0},{"date":"2025-11-10","close":6330.0},{"date":"2025-11-11","close":6230.0},{"date":"2025-11-12","close":6540.0},{"date":"2025-11-13","close":6530.0},{"date":"2025-11-14","close":6340.0},{"date":"2025-11-17","close":6330.0},{"date":"2025-11-18","close":6150.0},{"date":"2025-11-19","close":6150.0},{"date":"2025-11-20","close":6280.0},{"date":"2025-11-21","close":6050.0},{"date":"2025-11-24","close":6100.0},{"date":"2025-11-25","close":5990.0},{"date":"2025-11-26","close":6000.0},{"date":"2025-11-27","close":6050.0},{"date":"2025-11-28","close":6310.0},{"date":"2025-12-01","close":6310.0},{"date":"2025-12-02","close":6330.0},{"date":"2025-12-03","close":6390.0},{"date":"2025-12-04","close":6350.0},{"date":"2025-12-05","close":6380.0},{"date":"2025-12-08","close":6250.0},{"date":"2025-12-09","close":6250.0},{"date":"2025-12-10","close":6800.0},{"date":"2025-12-11","close":6520.0},{"date":"2025-12-12","close":6380.0},{"date":"2025-12-15","close":6340.0},{"date":"2025-12-16","close":6220.0},{"date":"2025-12-17","close":6210.0},{"date":"2025-12-18","close":6070.0},{"date":"2025-12-19","close":6460.0},{"date":"2025-12-22","close":6500.0},{"date":"2025-12-23","close":6250.0},{"date":"2025-12-24","close":6210.0},{"date":"2025-12-26","close":6140.0},{"date":"2025-12-29","close":6220.0},{"date":"2025-12-30","close":6230.0},{"date":"2026-01-02","close":6380.0},{"date":"2026-01-05","close":6380.0},{"date":"2026-01-06","close":6280.0},{"date":"2026-01-07","close":6370.0},{"date":"2026-01-08","close":6310.0},{"date":"2026-01-09","close":6280.0},{"date":"2026-01-12","close":6350.0},{"date":"2026-01-13","close":6220.0},{"date":"2026-01-14","close":6160.0},{"date":"2026-01-15","close":6590.0},{"date":"2026-01-16","close":6480.0},{"date":"2026-01-19","close":6440.0},{"date":"2026-01-20","close":6610.0},{"date":"2026-01-21","close":6630.0},{"date":"2026-01-22","close":6650.0},{"date":"2026-01-23","close":6840.0},{"date":"2026-01-26","close":6930.0},{"date":"2026-01-27","close":7010.0},{"date":"2026-01-28","close":6970.0},{"date":"2026-01-29","close":6920.0},{"date":"2026-01-30","close":6730.0},{"date":"2026-02-02","close":6410.0},{"date":"2026-02-03","close":6550.0},{"date":"2026-02-04","close":6660.0},{"date":"2026-02-05","close":6520.0},{"date":"2026-02-06","close":6450.0},{"date":"2026-02-09","close":6500.0},{"date":"2026-02-10","close":6580.0},{"date":"2026-02-11","close":6640.0},{"date":"2026-02-12","close":6640.0},{"date":"2026-02-13","close":6460.0},{"date":"2026-02-19","close":6650.0},{"date":"2026-02-20","close":6610.0},{"date":"2026-02-23","close":6880.0},{"date":"2026-02-24","close":6820.0},{"date":"2026-02-25","close":6860.0},{"date":"2026-02-26","close":6800.0},{"date":"2026-02-27","close":6630.0},{"date":"2026-03-03","close":6430.0},{"date":"2026-03-04","close":5860.0},{"date":"2026-03-05","close":6370.0},{"date":"2026-03-06","close":6320.0},{"date":"2026-03-09","close":6090.0},{"date":"2026-03-10","close":6200.0},{"date":"2026-03-11","close":6250.0},{"date":"2026-03-12","close":6300.0},{"date":"2026-03-13","close":8190.0},{"date":"2026-03-16","close":8920.0},{"date":"2026-03-17","close":8570.0},{"date":"2026-03-18","close":8610.0},{"date":"2026-03-19","close":7870.0},{"date":"2026-03-20","close":7750.0},{"date":"2026-03-23","close":7380.0},{"date":"2026-03-24","close":7380.0},{"date":"2026-03-25","close":7540.0},{"date":"2026-03-26","close":7490.0},{"date":"2026-03-27","close":7450.0},{"date":"2026-03-30","close":7360.0},{"date":"2026-03-31","close":7070.0},{"date":"2026-04-01","close":7240.0},{"date":"2026-04-02","close":6880.0},{"date":"2026-04-03","close":6970.0},{"date":"2026-04-06","close":6820.0},{"date":"2026-04-07","close":6780.0},{"date":"2026-04-08","close":7010.0},{"date":"2026-04-09","close":6800.0},{"date":"2026-04-10","close":6890.0},{"date":"2026-04-13","close":6820.0},{"date":"2026-04-14","close":7000.0},{"date":"2026-04-15","close":6990.0},{"date":"2026-04-16","close":7160.0},{"date":"2026-04-17","close":7150.0},{"date":"2026-04-20","close":7090.0},{"date":"2026-04-21","close":6920.0},{"date":"2026-04-22","close":6890.0},{"date":"2026-04-23","close":6940.0},{"date":"2026-04-24","close":6960.0},{"date":"2026-04-27","close":6960.0},{"date":"2026-04-28","close":6940.0},{"date":"2026-04-29","close":7130.0},{"date":"2026-04-30","close":7480.0},{"date":"2026-05-04","close":7340.0},{"date":"2026-05-06","close":6980.0},{"date":"2026-05-07","close":7540.0},{"date":"2026-05-08","close":7580.0},{"date":"2026-05-11","close":7510.0},{"date":"2026-05-12","close":7300.0},{"date":"2026-05-13","close":7300.0},{"date":"2026-05-14","close":7540.0},{"date":"2026-05-15","close":7100.0},{"date":"2026-05-18","close":6870.0},{"date":"2026-05-19","close":6950.0},{"date":"2026-05-20","close":6730.0},{"date":"2026-05-21","close":7280.0},{"date":"2026-05-22","close":7160.0},{"date":"2026-05-26","close":7020.0},{"date":"2026-05-27","close":6830.0},{"date":"2026-05-28","close":6710.0},{"date":"2026-05-29","close":6390.0},{"date":"2026-06-01","close":5760.0},{"date":"2026-06-02","close":5750.0},{"date":"2026-06-04","close":6050.0},{"date":"2026-06-05","close":5840.0},{"date":"2026-06-08","close":5120.0},{"date":"2026-06-09","close":5520.0},{"date":"2026-06-10","close":5360.0},{"date":"2026-06-11","close":5280.0},{"date":"2026-06-12","close":5350.0},{"date":"2026-06-15","close":5540.0},{"date":"2026-06-16","close":5310.0},{"date":"2026-06-17","close":5320.0},{"date":"2026-06-18","close":5150.0},{"date":"2026-06-19","close":5010.0},{"date":"2026-06-22","close":4860.0},{"date":"2026-06-23","close":4610.0},{"date":"2026-06-24","close":4645.0},{"date":"2026-06-25","close":4350.0},{"date":"2026-06-26","close":4300.0},{"date":"2026-06-29","close":4680.0},{"date":"2026-06-30","close":4480.0},{"date":"2026-07-01","close":4785.0},{"date":"2026-07-02","close":4755.0},{"date":"2026-07-03","close":4950.0},{"date":"2026-07-06","close":5140.0},{"date":"2026-07-07","close":5170.0},{"date":"2026-07-08","close":5310.0},{"date":"2026-07-09","close":5400.0},{"date":"2026-07-10","close":5750.0},{"date":"2026-07-13","close":5740.0},{"date":"2026-07-14","close":5680.0},{"date":"2026-07-15","close":5970.0},{"date":"2026-07-16","close":5860.0},{"date":"2026-07-20","close":5580.0},{"date":"2026-07-21","close":5350.0},{"date":"2026-07-22","close":5160.0},{"date":"2026-07-23","close":5610.0},{"date":"2026-07-24","close":5260.0},{"date":"2026-07-27","close":5330.0},{"date":"2026-07-28","close":5180.0},{"date":"2026-07-29","close":4800.0},{"date":"2026-07-30","close":4660.0},{"date":"2026-07-31","close":5150.0},{"date":"2026-08-03","close":5110.0},{"date":"2026-08-04","close":5300.0},{"date":"2026-08-05","close":5410.0},{"date":"2026-08-06","close":5440.0},{"date":"2026-08-07","close":5460.0},{"date":"2026-08-10","close":5670.0},{"date":"2026-08-11","close":5710.0},{"date":"2026-08-12","close":5600.0},{"date":"2026-08-13","close":5480.0},{"date":"2026-08-14","close":5520.0},{"date":"2026-08-18","close":5430.0},{"date":"2026-08-19","close":5130.0},{"date":"2026-08-20","close":5200.0},{"date":"2026-08-21","close":5150.0},{"date":"2026-08-24","close":5330.0},{"date":"2026-08-25","close":5310.0},{"date":"2026-08-26","close":5460.0},{"date":"2026-08-27","close":5410.0},{"date":"2026-08-28","close":5460.0},{"date":"2026-08-31","close":5400.0},{"date":"2026-09-01","close":5440.0},{"date":"2026-09-02","close":5320.0},{"date":"2026-09-03","close":5330.0},{"date":"2026-09-04","close":5350.0},{"date":"2026-09-07","close":5440.0},{"date":"2026-09-08","close":5420.0},{"date":"2026-09-09","close":5440.0},{"date":"2026-09-10","close":5480.0},{"date":"2026-09-11","close":5460.0},{"date":"2026-09-14","close":5460.0},{"date":"2026-09-15","close":5480.0},{"date":"2026-09-16","close":5540.0},{"date":"2026-09-17","close":5490.0},{"date":"2026-09-18","close":5490.0},{"date":"2026-09-21","close":5350.0},{"date":"2026-09-22","close":5270.0},{"date":"2026-09-23","close":5400.0},{"date":"2026-09-28","close":5620.0},{"date":"2026-09-29","close":5510.0},{"date":"2026-09-30","close":5510.0},{"date":"2026-10-01","close":5570.0},{"date":"2026-10-02","close":5520.0},{"date":"2026-10-06","close":5700.0},{"date":"2026-10-07","close":5900.0},{"date":"2026-10-08","close":5910.0},{"date":"2026-10-12","close":5830.0},{"date":"2026-10-13","close":5690.0},{"date":"2026-10-14","close":5830.0},{"date":"2026-10-15","close":5380.0},{"date":"2026-10-16","close":5620.0},{"date":"2026-10-19","close":5740.0},{"date":"2026-10-20","close":5680.0},{"date":"2026-10-21","close":5600.0},{"date":"2026-10-22","close":5630.0},{"date":"2026-10-23","close":5610.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9954.0,"foreign_net":-9954.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":4874.0,"foreign_net":-4874.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1595.0,"foreign_net":-1595.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-6038.0,"foreign_net":6038.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-5128.0,"foreign_net":5128.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":12026.0,"foreign_net":-12026.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":6519.0,"foreign_net":-6519.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-9444.0,"foreign_net":9444.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":4520.0,"foreign_net":-4520.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-9297.0,"foreign_net":9297.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-11559.0,"foreign_net":11559.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-8797.0,"foreign_net":8797.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-1600.0,"foreign_net":1600.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-978.0,"foreign_net":978.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":264.0,"foreign_net":-264.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":4896.0,"foreign_net":-4896.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-13800.0,"foreign_net":13800.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-9165.0,"foreign_net":9165.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2040.0,"foreign_net":-2040.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":6637.0,"foreign_net":-6637.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3340.0,"foreign_net":-3340.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":3752.0,"foreign_net":-3752.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-1744.0,"foreign_net":1744.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1323.0,"foreign_net":1323.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-3540.0,"foreign_net":3540.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2346.0,"foreign_net":2346.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-1652.0,"foreign_net":1652.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-334.0,"foreign_net":334.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-20054.0,"foreign_net":20054.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-1711.0,"foreign_net":1711.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":9954.0,"foreign_net":-9954.0,"institution_net":0},"d3":{"retail_net":16423.0,"foreign_net":-16423.0,"institution_net":0},"d7":{"retail_net":23802.0,"foreign_net":-23802.0,"institution_net":0},"d14":{"retail_net":-13353.0,"foreign_net":13353.0,"institution_net":0},"d30":{"retail_net":-48093.0,"foreign_net":48093.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 -5257.00, 기관 순매수 0.00. 30일 누적: 외국인 4.81만, 기관 0.00.","foreign_flow":-5257.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5510.0,"low_30d":5220.0,"support":5305.0,"high_30d":6070.0,"change_1d":-2.1,"change_7d":-1.0,"change_30d":4.8,"resistance":5985.0,"position_in_range":34.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.06,"per":112.21,"quarter":"2024-Q2"},{"pbr":0.94,"per":99.28,"quarter":"2024-Q3"},{"pbr":0.69,"per":18.03,"quarter":"2024-Q4"},{"pbr":0.7,"per":12.35,"quarter":"2025-Q1"},{"pbr":0.98,"per":22.08,"quarter":"2025-Q2"},{"pbr":0.85,"per":12.9,"quarter":"2025-Q3"},{"pbr":0.76,"per":13.43,"quarter":"2025-Q4"},{"pbr":0.83,"per":10.64,"quarter":"2026-Q1"},{"pbr":0.5,"per":4.17,"quarter":"2026-Q2"},{"pbr":0.49,"per":5.12,"quarter":"현재"}],"timeline":[{"close":7730.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6930.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5360.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5450.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7730.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6880.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6230.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7070.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4480.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.81,"pbr_5y_low":0.5,"per_5y_avg":33.9,"per_5y_low":4.17,"current_pbr":0.49,"current_per":5.12,"pbr_5y_high":1.06,"per_5y_high":112.21,"pbr_5y_median":0.83,"per_5y_median":13.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"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":["이동평균선 정배열 상승 추세"],"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.3%"},"momentum":{"grade":"D","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 5.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"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":3.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"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":27.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.06,"per":112.21,"close":7730.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.94,"per":99.28,"close":6930.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":18.03,"close":5360.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":12.35,"close":5450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.98,"per":22.08,"close":7730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.85,"per":12.9,"close":6880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.76,"per":13.43,"close":6230.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.83,"per":10.64,"close":7070.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.5,"per":4.17,"close":4480.0,"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":"5.3배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.6%"}],"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":508.1,"pbr":null,"per":null,"roa":0.03431451025475407,"roe":0.0456410472923723,"revenue":14704831574.0,"market_cap":null,"net_income":6749227023.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.27101729638620614,"total_assets":196687260663.0,"total_equity":147876252264.0,"profit_margin":0.45898023306390573,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":778795825.0,"operating_margin":0.05296190038497343},{"eps":275.06,"pbr":0.68,"per":15.18,"roa":0.018402023927519464,"roe":0.025860888214946323,"revenue":13703333299.0,"market_cap":93400000000.0,"net_income":3653698202.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22200891466472678,"total_assets":198548714880.0,"total_equity":141282780840.0,"profit_margin":0.2666284269876606,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":606341180.0,"operating_margin":0.04424771453557564},{"eps":28.54,"pbr":null,"per":null,"roa":0.0019347225758685666,"roe":0.0027887586794309374,"revenue":14269512357.0,"market_cap":null,"net_income":379068011.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14475041839721642,"total_assets":195928871523.0,"total_equity":135927147012.0,"profit_margin":0.02656488894058428,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-392284600.0,"operating_margin":-0.027491100619676207},{"eps":263.68,"pbr":null,"per":null,"roa":0.018241471813793042,"roe":0.026077993051535776,"revenue":14696860312.0,"market_cap":null,"net_income":3502548616.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2485542449510355,"total_assets":192010198067.0,"total_equity":134310512664.0,"profit_margin":0.2383195146204231,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1570662050.0,"operating_margin":0.10687058437355855},{"eps":97.44,"pbr":null,"per":null,"roa":0.009340526319299642,"roe":0.009893231539287733,"revenue":13808514300.0,"market_cap":null,"net_income":1294272091.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2726615255777372,"total_assets":138565220712.0,"total_equity":130823996776.0,"profit_margin":0.09373000330672794,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1274300417.0,"operating_margin":0.0922836729075191},{"eps":74.16,"pbr":null,"per":null,"roa":0.0072598325703605755,"roe":0.007604061333532066,"revenue":12768189803.0,"market_cap":null,"net_income":985053132.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2179317443531584,"total_assets":135685378754.0,"total_equity":129543028231.0,"profit_margin":0.07714900445547519,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":735995501.0,"operating_margin":0.05764290101851958},{"eps":98.26,"pbr":null,"per":null,"roa":0.009707600619209786,"roe":0.010150634041013714,"revenue":16253469275.0,"market_cap":null,"net_income":1305195525.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10355220110384711,"total_assets":134450888144.0,"total_equity":128582659933.0,"profit_margin":0.08030258050861576,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1098687920.0,"operating_margin":-0.06759713273583556},{"eps":80.21,"pbr":null,"per":null,"roa":0.008275486602486379,"roe":0.008721978414206364,"revenue":14134259410.0,"market_cap":null,"net_income":1065495283.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22245050326269625,"total_assets":128753188082.0,"total_equity":122162109604.0,"profit_margin":0.07538387771814639,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":778544638.0,"operating_margin":0.05508209630348082},{"eps":188.71,"pbr":null,"per":null,"roa":0.019322020396964103,"roe":0.02069403848584044,"revenue":15027289973.0,"market_cap":null,"net_income":2506718257.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25502765428002966,"total_assets":129733754830.0,"total_equity":121132385963.0,"profit_margin":0.16681106583448504,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1149456161.0,"operating_margin":0.07649124779419733},{"eps":-69.98,"pbr":null,"per":null,"roa":-0.007558457336509454,"roe":-0.008188737643714765,"revenue":14187353304.0,"market_cap":null,"net_income":-929547054.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18427189088629467,"total_assets":122981054548.0,"total_equity":113515305343.0,"profit_margin":-0.06551941254172633,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-653354253.0,"operating_margin":-0.04605187725999552},{"eps":-129.14,"pbr":null,"per":null,"roa":-0.014072170346917018,"roe":-0.014834725810738782,"revenue":16303395166.0,"market_cap":null,"net_income":-1715379805.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2088225443433995,"total_assets":121898737914.0,"total_equity":115632727351.0,"profit_margin":-0.1052161091315107,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":684279382.0,"operating_margin":0.041971587821598905},{"eps":79.3,"pbr":null,"per":null,"roa":0.008326663611337666,"roe":0.00875185322676628,"revenue":14705115681.0,"market_cap":null,"net_income":1053325476.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20092616835497576,"total_assets":126500303743.0,"total_equity":120354563623.0,"profit_margin":0.07162986669740841,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":960087325.0,"operating_margin":0.06528934187444016}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":68.89,"per":112.21,"date":"2024-06","close":7730.0,"source":"reported"},{"eps":68.89,"per":112.64,"date":"2024-07","close":7760.0,"source":"reported"},{"eps":68.89,"per":110.9,"date":"2024-08","close":7640.0,"source":"reported"},{"eps":69.8,"per":99.28,"date":"2024-09","close":6930.0,"source":"reported"},{"eps":69.8,"per":90.83,"date":"2024-10","close":6340.0,"source":"reported"},{"eps":69.8,"per":83.67,"date":"2024-11","close":5840.0,"source":"reported"},{"eps":297.2,"per":18.03,"date":"2024-12","close":5360.0,"source":"reported"},{"eps":297.2,"per":20.39,"date":"2025-01","close":6060.0,"source":"reported"},{"eps":297.2,"per":21.37,"date":"2025-02","close":6350.0,"source":"reported"},{"eps":441.34,"per":12.35,"date":"2025-03","close":5450.0,"source":"reported"},{"eps":441.34,"per":13.28,"date":"2025-04","close":5860.0,"source":"reported"},{"eps":441.34,"per":18.33,"date":"2025-05","close":8090.0,"source":"reported"},{"eps":350.07,"per":22.08,"date":"2025-06","close":7730.0,"source":"reported"},{"eps":350.07,"per":20.42,"date":"2025-07","close":7150.0,"source":"reported"},{"eps":350.07,"per":17.77,"date":"2025-08","close":6220.0,"source":"reported"},{"eps":533.54,"per":12.9,"date":"2025-09","close":6880.0,"source":"reported"},{"eps":533.54,"per":12.03,"date":"2025-10","close":6420.0,"source":"reported"},{"eps":533.54,"per":11.83,"date":"2025-11","close":6310.0,"source":"reported"},{"eps":463.82,"per":13.43,"date":"2025-12","close":6230.0,"source":"reported"},{"eps":463.82,"per":14.51,"date":"2026-01","close":6730.0,"source":"reported"},{"eps":463.82,"per":14.29,"date":"2026-02","close":6630.0,"source":"reported"},{"eps":664.72,"per":10.64,"date":"2026-03","close":7070.0,"source":"reported"},{"eps":664.72,"per":11.25,"date":"2026-04","close":7480.0,"source":"reported"},{"eps":664.72,"per":9.61,"date":"2026-05","close":6390.0,"source":"reported"},{"eps":1075.38,"per":4.17,"date":"2026-06","close":4480.0,"source":"reported"},{"eps":1075.38,"per":4.79,"date":"2026-07","close":5150.0,"source":"reported"},{"eps":1075.38,"per":5.02,"date":"2026-08","close":5400.0,"source":"reported"},{"eps":1075.38,"per":5.12,"date":"2026-09","close":5510.0,"source":"reported"},{"eps":1075.38,"per":5.22,"date":"2026-10","close":5610.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.32,"std":36.58,"count":29,"current":5.22,"lower_1sd":0.0,"upper_1sd":67.91},"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":"폴라리스AI파마","phase":"above-fold","symbol_resolved":true}