{"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":"2026-10-23T09:49:26.744682+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.6,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":96.2,"direction":"higher_better","percentile":88}],"summary":"매출 +22.6%","percentile":80},"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":28.7,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.2,"direction":"higher_better","percentile":29}],"summary":"RSI 29","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 87.41x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.28,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.67,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 0.7x","percentile":31}},"signals":[],"summary":"서울반도체(046890)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4757.64억. 현재가 8,160원, 전일 대비 +0.1%, 30일 -15.2%. PER 87.4배 / ROE 0.9%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 2.06만, 기관 순매수 51.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-436.5185969032118,"grade":"C","trend":"하락","atr_14":559.2857142857143,"rsi_14":28.707224334600767,"sma_20":9761.0,"sma_60":9553.0,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-436.52)가 시그널선(-206.55)을 하회합니다(데드크로스). SMA20 9761, SMA60 9553 — 혼조세입니다. 볼린저밴드 7816~11706 (현재 위치 9%).","bb_lower":7815.56534419683,"bb_upper":11706.43465580317,"macd_signal":-206.55347447204053},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":9180,"high":9390,"low":9050,"close":9360,"volume":317016,"rsi_14":59.03,"sma_20":9015.5,"sma_60":9173.0,"sma_120":9376.17},{"date":"2024-10-24","open":9330,"high":9340,"low":9120,"close":9160,"volume":190953,"rsi_14":58.09,"sma_20":9050.5,"sma_60":9170.5,"sma_120":9372.83},{"date":"2024-10-25","open":9180,"high":9330,"low":9110,"close":9150,"volume":194760,"rsi_14":54.31,"sma_20":9083.0,"sma_60":9167.83,"sma_120":9370.08},{"date":"2024-10-28","open":9170,"high":9350,"low":9160,"close":9280,"volume":251339,"rsi_14":55.96,"sma_20":9114.5,"sma_60":9166.67,"sma_120":9367.92},{"date":"2024-10-29","open":9230,"high":9280,"low":9080,"close":9200,"volume":186459,"rsi_14":56.74,"sma_20":9134.0,"sma_60":9164.67,"sma_120":9362.67},{"date":"2024-10-30","open":9220,"high":9310,"low":9140,"close":9310,"volume":173052,"rsi_14":57.34,"sma_20":9158.5,"sma_60":9165.17,"sma_120":9358.25},{"date":"2024-10-31","open":9230,"high":9400,"low":9100,"close":9400,"volume":335218,"rsi_14":58.86,"sma_20":9194.0,"sma_60":9169.33,"sma_120":9354.5},{"date":"2024-11-01","open":9250,"high":9330,"low":9170,"close":9190,"volume":165608,"rsi_14":26.18,"sma_20":9226.0,"sma_60":9170.0,"sma_120":9348.83},{"date":"2024-11-04","open":9190,"high":9340,"low":9070,"close":9310,"volume":187238,"rsi_14":41.24,"sma_20":9249.0,"sma_60":9170.17,"sma_120":9344.08},{"date":"2024-11-05","open":9210,"high":9370,"low":9150,"close":9160,"volume":145859,"rsi_14":41.48,"sma_20":9264.5,"sma_60":9171.0,"sma_120":9338.25},{"date":"2024-11-06","open":9200,"high":9260,"low":9080,"close":9110,"volume":179041,"rsi_14":39.66,"sma_20":9284.0,"sma_60":9187.83,"sma_120":9332.08},{"date":"2024-11-07","open":9110,"high":9190,"low":8860,"close":8890,"volume":283634,"rsi_14":41.04,"sma_20":9289.5,"sma_60":9193.5,"sma_120":9324.5},{"date":"2024-11-08","open":8970,"high":9050,"low":8750,"close":8750,"volume":230847,"rsi_14":35.2,"sma_20":9289.5,"sma_60":9196.67,"sma_120":9316.0},{"date":"2024-11-11","open":8700,"high":8750,"low":7960,"close":8080,"volume":956002,"rsi_14":26.69,"sma_20":9178.5,"sma_60":9184.33,"sma_120":9301.83},{"date":"2024-11-12","open":8080,"high":8100,"low":7650,"close":7700,"volume":528718,"rsi_14":17.58,"sma_20":9082.5,"sma_60":9157.67,"sma_120":9284.17},{"date":"2024-11-13","open":7610,"high":7940,"low":7610,"close":7760,"volume":282137,"rsi_14":21.07,"sma_20":8997.5,"sma_60":9132.0,"sma_120":9266.33},{"date":"2024-11-14","open":7720,"high":7790,"low":7430,"close":7510,"volume":563239,"rsi_14":19.17,"sma_20":8899.0,"sma_60":9096.83,"sma_120":9246.42},{"date":"2024-11-15","open":7470,"high":7800,"low":7460,"close":7800,"volume":301629,"rsi_14":23.76,"sma_20":8829.0,"sma_60":9060.67,"sma_120":9228.08},{"date":"2024-11-18","open":7650,"high":7940,"low":7650,"close":7810,"volume":195126,"rsi_14":24.73,"sma_20":8755.5,"sma_60":9026.17,"sma_120":9210.67},{"date":"2024-11-19","open":7730,"high":7950,"low":7730,"close":7780,"volume":220412,"rsi_14":21.35,"sma_20":8685.5,"sma_60":8989.67,"sma_120":9193.0},{"date":"2024-11-20","open":7770,"high":7820,"low":7520,"close":7570,"volume":463835,"rsi_14":17.2,"sma_20":8596.0,"sma_60":8953.17,"sma_120":9174.5},{"date":"2024-11-21","open":7590,"high":7740,"low":7560,"close":7600,"volume":164055,"rsi_14":19.54,"sma_20":8518.0,"sma_60":8918.67,"sma_120":9156.08},{"date":"2024-11-22","open":7610,"high":7760,"low":7530,"close":7550,"volume":203348,"rsi_14":15.35,"sma_20":8438.0,"sma_60":8883.83,"sma_120":9137.83},{"date":"2024-11-25","open":7600,"high":7700,"low":7350,"close":7350,"volume":1248453,"rsi_14":15.06,"sma_20":8341.5,"sma_60":8843.67,"sma_120":9118.67},{"date":"2024-11-26","open":7390,"high":7420,"low":7220,"close":7350,"volume":437234,"rsi_14":15.35,"sma_20":8249.0,"sma_60":8804.83,"sma_120":9098.83},{"date":"2024-11-27","open":7350,"high":7360,"low":7230,"close":7240,"volume":211761,"rsi_14":16.05,"sma_20":8145.5,"sma_60":8763.83,"sma_120":9078.08},{"date":"2024-11-28","open":7310,"high":7310,"low":7220,"close":7220,"volume":117459,"rsi_14":16.88,"sma_20":8036.5,"sma_60":8721.67,"sma_120":9056.42},{"date":"2024-11-29","open":7230,"high":7230,"low":6990,"close":7030,"volume":321076,"rsi_14":21.31,"sma_20":7928.5,"sma_60":8676.17,"sma_120":9033.42},{"date":"2024-12-02","open":7100,"high":7150,"low":6950,"close":6950,"volume":202979,"rsi_14":25.49,"sma_20":7810.5,"sma_60":8631.83,"sma_120":9008.33},{"date":"2024-12-03","open":6950,"high":7090,"low":6950,"close":7030,"volume":172591,"rsi_14":26.45,"sma_20":7704.0,"sma_60":8591.33,"sma_120":8985.17},{"date":"2024-12-04","open":6830,"high":7000,"low":6830,"close":7000,"volume":215167,"rsi_14":30.83,"sma_20":7598.5,"sma_60":8554.33,"sma_120":8962.67},{"date":"2024-12-05","open":6990,"high":7030,"low":6880,"close":6920,"volume":176132,"rsi_14":10.71,"sma_20":7500.0,"sma_60":8516.5,"sma_120":8940.08},{"date":"2024-12-06","open":6880,"high":7140,"low":6830,"close":7100,"volume":320392,"rsi_14":22.48,"sma_20":7417.5,"sma_60":8478.0,"sma_120":8918.92},{"date":"2024-12-09","open":6900,"high":7070,"low":6840,"close":6840,"volume":295998,"rsi_14":19.08,"sma_20":7355.5,"sma_60":8439.0,"sma_120":8896.42},{"date":"2024-12-10","open":6900,"high":7140,"low":6900,"close":7130,"volume":171835,"rsi_14":36.25,"sma_20":7327.0,"sma_60":8407.67,"sma_120":8876.33},{"date":"2024-12-11","open":7080,"high":7270,"low":7080,"close":7210,"volume":163453,"rsi_14":38.18,"sma_20":7299.5,"sma_60":8379.67,"sma_120":8856.92},{"date":"2024-12-12","open":7270,"high":7330,"low":7190,"close":7300,"volume":443452,"rsi_14":42.6,"sma_20":7289.0,"sma_60":8353.83,"sma_120":8837.67},{"date":"2024-12-13","open":7330,"high":7420,"low":7280,"close":7360,"volume":168847,"rsi_14":50.32,"sma_20":7267.0,"sma_60":8332.67,"sma_120":8819.42},{"date":"2024-12-16","open":7360,"high":7440,"low":7310,"close":7310,"volume":182460,"rsi_14":48.75,"sma_20":7242.0,"sma_60":8311.5,"sma_120":8800.58},{"date":"2024-12-17","open":7320,"high":7390,"low":7270,"close":7320,"volume":115785,"rsi_14":52.67,"sma_20":7219.0,"sma_60":8292.17,"sma_120":8782.42},{"date":"2024-12-18","open":7340,"high":7430,"low":7220,"close":7360,"volume":158606,"rsi_14":54.61,"sma_20":7208.5,"sma_60":8273.33,"sma_120":8766.33},{"date":"2024-12-19","open":7270,"high":7300,"low":7190,"close":7270,"volume":130388,"rsi_14":58.45,"sma_20":7192.0,"sma_60":8253.5,"sma_120":8749.58},{"date":"2024-12-20","open":7250,"high":7260,"low":7120,"close":7190,"volume":96309,"rsi_14":58.45,"sma_20":7174.0,"sma_60":8231.67,"sma_120":8732.67},{"date":"2024-12-23","open":7210,"high":7330,"low":7180,"close":7310,"volume":93949,"rsi_14":59.59,"sma_20":7172.0,"sma_60":8209.33,"sma_120":8717.5},{"date":"2024-12-24","open":7310,"high":7370,"low":7290,"close":7290,"volume":57840,"rsi_14":60.0,"sma_20":7169.0,"sma_60":8184.0,"sma_120":8702.08},{"date":"2024-12-26","open":7300,"high":7480,"low":7260,"close":7460,"volume":352039,"rsi_14":67.53,"sma_20":7180.0,"sma_60":8161.33,"sma_120":8686.83},{"date":"2024-12-27","open":8670,"high":8700,"low":7570,"close":7600,"volume":3726186,"rsi_14":66.67,"sma_20":7199.0,"sma_60":8143.17,"sma_120":8673.5},{"date":"2024-12-30","open":7470,"high":7570,"low":7300,"close":7300,"volume":421130,"rsi_14":64.94,"sma_20":7212.5,"sma_60":8122.33,"sma_120":8658.58},{"date":"2025-01-02","open":7270,"high":7290,"low":6980,"close":7100,"volume":500571,"rsi_14":48.97,"sma_20":7220.0,"sma_60":8093.17,"sma_120":8642.33},{"date":"2025-01-03","open":7100,"high":7270,"low":7100,"close":7230,"volume":222827,"rsi_14":50.67,"sma_20":7230.0,"sma_60":8066.17,"sma_120":8627.42},{"date":"2025-01-06","open":7250,"high":7500,"low":7250,"close":7460,"volume":247696,"rsi_14":54.88,"sma_20":7253.0,"sma_60":8045.17,"sma_120":8612.5},{"date":"2025-01-07","open":7530,"high":7590,"low":7410,"close":7440,"volume":176096,"rsi_14":52.5,"sma_20":7279.0,"sma_60":8022.83,"sma_120":8597.25},{"date":"2025-01-08","open":7430,"high":7510,"low":7390,"close":7500,"volume":135433,"rsi_14":55.9,"sma_20":7299.0,"sma_60":8002.0,"sma_120":8583.42},{"date":"2025-01-09","open":7460,"high":7660,"low":7400,"close":7660,"volume":206947,"rsi_14":59.66,"sma_20":7340.0,"sma_60":7958.0,"sma_120":8569.83},{"date":"2025-01-10","open":7640,"high":7640,"low":7470,"close":7500,"volume":167444,"rsi_14":53.72,"sma_20":7358.5,"sma_60":7922.67,"sma_120":8554.5},{"date":"2025-01-13","open":7500,"high":7500,"low":7300,"close":7300,"volume":122362,"rsi_14":50.75,"sma_20":7363.0,"sma_60":7886.67,"sma_120":8537.75},{"date":"2025-01-14","open":7360,"high":7420,"low":7300,"close":7390,"volume":93825,"rsi_14":55.0,"sma_20":7367.5,"sma_60":7851.83,"sma_120":8522.83},{"date":"2025-01-15","open":7420,"high":7450,"low":7320,"close":7360,"volume":79359,"rsi_14":51.31,"sma_20":7367.5,"sma_60":7821.17,"sma_120":8504.5},{"date":"2025-01-16","open":7390,"high":7460,"low":7390,"close":7430,"volume":102567,"rsi_14":53.57,"sma_20":7373.5,"sma_60":7790.33,"sma_120":8485.58},{"date":"2025-01-17","open":7430,"high":7490,"low":7410,"close":7470,"volume":111005,"rsi_14":50.27,"sma_20":7381.0,"sma_60":7761.83,"sma_120":8468.25},{"date":"2025-01-20","open":7470,"high":7830,"low":7390,"close":7500,"volume":573397,"rsi_14":47.09,"sma_20":7388.0,"sma_60":7730.83,"sma_120":8451.92},{"date":"2025-01-21","open":7470,"high":7660,"low":7470,"close":7540,"volume":220103,"rsi_14":58.22,"sma_20":7401.5,"sma_60":7703.83,"sma_120":8437.17},{"date":"2025-01-22","open":7600,"high":7630,"low":7490,"close":7550,"volume":176788,"rsi_14":67.72,"sma_20":7419.5,"sma_60":7677.17,"sma_120":8422.5},{"date":"2025-01-23","open":7590,"high":7610,"low":7440,"close":7460,"volume":162480,"rsi_14":59.35,"sma_20":7427.0,"sma_60":7646.83,"sma_120":8406.75},{"date":"2025-01-24","open":7500,"high":7620,"low":7470,"close":7540,"volume":157699,"rsi_14":53.7,"sma_20":7439.5,"sma_60":7619.17,"sma_120":8391.92},{"date":"2025-01-31","open":7520,"high":7520,"low":7230,"close":7240,"volume":236899,"rsi_14":42.65,"sma_20":7428.5,"sma_60":7584.67,"sma_120":8374.92},{"date":"2025-02-03","open":7150,"high":7170,"low":7040,"close":7090,"volume":220662,"rsi_14":35.86,"sma_20":7403.0,"sma_60":7546.17,"sma_120":8357.75},{"date":"2025-02-04","open":7270,"high":7270,"low":7160,"close":7180,"volume":135708,"rsi_14":32.61,"sma_20":7397.0,"sma_60":7512.67,"sma_120":8341.33},{"date":"2025-02-05","open":7200,"high":7370,"low":7200,"close":7210,"volume":108753,"rsi_14":38.4,"sma_20":7402.5,"sma_60":7477.67,"sma_120":8323.92},{"date":"2025-02-06","open":7230,"high":7340,"low":7230,"close":7300,"volume":116544,"rsi_14":50.0,"sma_20":7406.0,"sma_60":7446.67,"sma_120":8308.83},{"date":"2025-02-07","open":7270,"high":7520,"low":7230,"close":7400,"volume":194451,"rsi_14":50.43,"sma_20":7403.0,"sma_60":7418.17,"sma_120":8303.0},{"date":"2025-02-10","open":7340,"high":7380,"low":7220,"close":7300,"volume":161305,"rsi_14":47.54,"sma_20":7396.0,"sma_60":7391.67,"sma_120":8292.58},{"date":"2025-02-11","open":7350,"high":7370,"low":7280,"close":7320,"volume":120797,"rsi_14":45.3,"sma_20":7387.0,"sma_60":7367.83,"sma_120":8282.25},{"date":"2025-02-12","open":7290,"high":7350,"low":7260,"close":7310,"volume":85734,"rsi_14":42.98,"sma_20":7369.5,"sma_60":7355.0,"sma_120":8269.67},{"date":"2025-02-13","open":7330,"high":7450,"low":7310,"close":7400,"volume":172605,"rsi_14":45.83,"sma_20":7364.5,"sma_60":7350.0,"sma_120":8253.83},{"date":"2025-02-14","open":7450,"high":7480,"low":7340,"close":7350,"volume":214779,"rsi_14":42.15,"sma_20":7367.0,"sma_60":7343.17,"sma_120":8237.58},{"date":"2025-02-17","open":7550,"high":7550,"low":7230,"close":7260,"volume":275549,"rsi_14":38.76,"sma_20":7360.5,"sma_60":7339.0,"sma_120":8217.92},{"date":"2025-02-18","open":7240,"high":7280,"low":7140,"close":7190,"volume":241555,"rsi_14":39.37,"sma_20":7352.0,"sma_60":7328.83,"sma_120":8194.75},{"date":"2025-02-19","open":7180,"high":7270,"low":7160,"close":7200,"volume":286104,"rsi_14":35.83,"sma_20":7340.5,"sma_60":7318.67,"sma_120":8172.42},{"date":"2025-02-20","open":7180,"high":7300,"low":7160,"close":7210,"volume":195367,"rsi_14":48.35,"sma_20":7327.5,"sma_60":7309.17,"sma_120":8149.42},{"date":"2025-02-21","open":7210,"high":7250,"low":7170,"close":7190,"volume":126977,"rsi_14":56.41,"sma_20":7312.0,"sma_60":7302.83,"sma_120":8128.0},{"date":"2025-02-24","open":7170,"high":7190,"low":7080,"close":7170,"volume":113922,"rsi_14":49.3,"sma_20":7293.5,"sma_60":7295.67,"sma_120":8107.17},{"date":"2025-02-25","open":7130,"high":7230,"low":7120,"close":7130,"volume":132833,"rsi_14":44.44,"sma_20":7272.5,"sma_60":7288.67,"sma_120":8086.25},{"date":"2025-02-26","open":7130,"high":7210,"low":7130,"close":7140,"volume":95932,"rsi_14":37.5,"sma_20":7256.5,"sma_60":7285.17,"sma_120":8064.42},{"date":"2025-02-27","open":7130,"high":7170,"low":7050,"close":7070,"volume":219794,"rsi_14":22.95,"sma_20":7233.0,"sma_60":7280.5,"sma_120":8042.67},{"date":"2025-02-28","open":7020,"high":7050,"low":6890,"close":6890,"volume":289574,"rsi_14":20.29,"sma_20":7215.5,"sma_60":7274.67,"sma_120":8019.25},{"date":"2025-03-04","open":6860,"high":6910,"low":6740,"close":6760,"volume":192418,"rsi_14":15.0,"sma_20":7199.0,"sma_60":7267.0,"sma_120":7994.33},{"date":"2025-03-05","open":6760,"high":6880,"low":6740,"close":6800,"volume":198235,"rsi_14":19.28,"sma_20":7180.0,"sma_60":7263.17,"sma_120":7969.67},{"date":"2025-03-06","open":6820,"high":6830,"low":6720,"close":6750,"volume":197942,"rsi_14":8.86,"sma_20":7157.0,"sma_60":7259.83,"sma_120":7945.83},{"date":"2025-03-07","open":6740,"high":6900,"low":6710,"close":6820,"volume":169969,"rsi_14":17.28,"sma_20":7133.0,"sma_60":7256.33,"sma_120":7923.83},{"date":"2025-03-10","open":6820,"high":6840,"low":6680,"close":6690,"volume":241583,"rsi_14":16.47,"sma_20":7097.5,"sma_60":7251.17,"sma_120":7902.75},{"date":"2025-03-11","open":6600,"high":6630,"low":6450,"close":6550,"volume":230918,"rsi_14":15.22,"sma_20":7060.0,"sma_60":7245.0,"sma_120":7880.75},{"date":"2025-03-12","open":6520,"high":6660,"low":6520,"close":6640,"volume":92325,"rsi_14":22.0,"sma_20":7026.0,"sma_60":7237.33,"sma_120":7857.67},{"date":"2025-03-13","open":6660,"high":6680,"low":6530,"close":6540,"volume":208279,"rsi_14":19.27,"sma_20":6987.5,"sma_60":7232.33,"sma_120":7835.67},{"date":"2025-03-14","open":6560,"high":6690,"low":6560,"close":6610,"volume":102499,"rsi_14":24.56,"sma_20":6948.0,"sma_60":7223.67,"sma_120":7815.67},{"date":"2025-03-17","open":6620,"high":6740,"low":6620,"close":6650,"volume":124673,"rsi_14":27.59,"sma_20":6913.0,"sma_60":7214.33,"sma_120":7797.0},{"date":"2025-03-18","open":6650,"high":6700,"low":6620,"close":6680,"volume":100075,"rsi_14":30.43,"sma_20":6884.0,"sma_60":7204.0,"sma_120":7778.92},{"date":"2025-03-19","open":6680,"high":6780,"low":6650,"close":6770,"volume":175725,"rsi_14":34.96,"sma_20":6863.0,"sma_60":7194.17,"sma_120":7763.42},{"date":"2025-03-20","open":6800,"high":6800,"low":6720,"close":6730,"volume":94593,"rsi_14":35.83,"sma_20":6839.5,"sma_60":7184.5,"sma_120":7748.0},{"date":"2025-03-21","open":6780,"high":6840,"low":6660,"close":6660,"volume":228345,"rsi_14":39.45,"sma_20":6812.0,"sma_60":7173.5,"sma_120":7732.83},{"date":"2025-03-24","open":6690,"high":6770,"low":6660,"close":6700,"volume":61096,"rsi_14":47.0,"sma_20":6787.5,"sma_60":7162.5,"sma_120":7717.92},{"date":"2025-03-25","open":6690,"high":6730,"low":6600,"close":6620,"volume":92364,"rsi_14":41.35,"sma_20":6760.0,"sma_60":7151.67,"sma_120":7702.58},{"date":"2025-03-26","open":6680,"high":6780,"low":6640,"close":6740,"volume":97503,"rsi_14":49.55,"sma_20":6740.5,"sma_60":7144.17,"sma_120":7687.92},{"date":"2025-03-27","open":6740,"high":6760,"low":6640,"close":6690,"volume":63523,"rsi_14":44.04,"sma_20":6718.0,"sma_60":7133.83,"sma_120":7671.58},{"date":"2025-03-28","open":6670,"high":6670,"low":6550,"close":6580,"volume":101943,"rsi_14":44.86,"sma_20":6693.5,"sma_60":7122.0,"sma_120":7653.0},{"date":"2025-03-31","open":6480,"high":6530,"low":6350,"close":6350,"volume":249197,"rsi_14":41.38,"sma_20":6666.5,"sma_60":7103.5,"sma_120":7632.42},{"date":"2025-04-01","open":6360,"high":6470,"low":6320,"close":6400,"volume":164134,"rsi_14":39.29,"sma_20":6648.5,"sma_60":7083.5,"sma_120":7613.33},{"date":"2025-04-02","open":6410,"high":6440,"low":6270,"close":6290,"volume":129913,"rsi_14":38.94,"sma_20":6623.0,"sma_60":7066.67,"sma_120":7594.5},{"date":"2025-04-03","open":6180,"high":6200,"low":6110,"close":6140,"volume":109782,"rsi_14":30.58,"sma_20":6592.5,"sma_60":7050.67,"sma_120":7571.92},{"date":"2025-04-04","open":6010,"high":6350,"low":6010,"close":6340,"volume":133136,"rsi_14":38.69,"sma_20":6568.5,"sma_60":7035.83,"sma_120":7551.0},{"date":"2025-04-07","open":6240,"high":6250,"low":6020,"close":6040,"volume":134726,"rsi_14":30.49,"sma_20":6536.0,"sma_60":7012.17,"sma_120":7528.67},{"date":"2025-04-08","open":6120,"high":6170,"low":6050,"close":6060,"volume":103185,"rsi_14":27.39,"sma_20":6511.5,"sma_60":6989.17,"sma_120":7506.0},{"date":"2025-04-09","open":6070,"high":6110,"low":5950,"close":6010,"volume":122675,"rsi_14":27.22,"sma_20":6480.0,"sma_60":6964.33,"sma_120":7483.17},{"date":"2025-04-10","open":6240,"high":6430,"low":6170,"close":6430,"volume":172314,"rsi_14":44.04,"sma_20":6474.5,"sma_60":6943.83,"sma_120":7450.92},{"date":"2025-04-11","open":6310,"high":6410,"low":6240,"close":6360,"volume":106654,"rsi_14":41.33,"sma_20":6462.0,"sma_60":6924.83,"sma_120":7423.75},{"date":"2025-04-14","open":6400,"high":6470,"low":6360,"close":6420,"volume":67213,"rsi_14":44.85,"sma_20":6450.5,"sma_60":6910.17,"sma_120":7398.42},{"date":"2025-04-15","open":6370,"high":6540,"low":6370,"close":6490,"volume":50632,"rsi_14":43.39,"sma_20":6441.0,"sma_60":6895.17,"sma_120":7373.5},{"date":"2025-04-16","open":6430,"high":6540,"low":6400,"close":6410,"volume":63478,"rsi_14":42.71,"sma_20":6423.0,"sma_60":6879.33,"sma_120":7350.25},{"date":"2025-04-17","open":6470,"high":6540,"low":6380,"close":6510,"volume":85109,"rsi_14":48.17,"sma_20":6412.0,"sma_60":6864.0,"sma_120":7327.17},{"date":"2025-04-18","open":6450,"high":6550,"low":6440,"close":6540,"volume":66705,"rsi_14":55.56,"sma_20":6406.0,"sma_60":6848.5,"sma_120":7305.17},{"date":"2025-04-21","open":6500,"high":6590,"low":6470,"close":6540,"volume":60069,"rsi_14":54.22,"sma_20":6398.0,"sma_60":6832.5,"sma_120":7281.67},{"date":"2025-04-22","open":6530,"high":6550,"low":6470,"close":6470,"volume":26177,"rsi_14":55.56,"sma_20":6390.5,"sma_60":6814.67,"sma_120":7259.25},{"date":"2025-04-23","open":6550,"high":6610,"low":6500,"close":6560,"volume":87060,"rsi_14":63.46,"sma_20":6381.5,"sma_60":6798.17,"sma_120":7237.67},{"date":"2025-04-24","open":6600,"high":6620,"low":6540,"close":6580,"volume":48543,"rsi_14":58.7,"sma_20":6376.0,"sma_60":6783.5,"sma_120":7215.17},{"date":"2025-04-25","open":6610,"high":6650,"low":6550,"close":6610,"volume":84906,"rsi_14":75.68,"sma_20":6377.5,"sma_60":6768.0,"sma_120":7193.58},{"date":"2025-04-28","open":6610,"high":6680,"low":6530,"close":6550,"volume":167113,"rsi_14":71.3,"sma_20":6387.5,"sma_60":6756.5,"sma_120":7170.58},{"date":"2025-04-29","open":6800,"high":7150,"low":6650,"close":6650,"volume":536188,"rsi_14":76.67,"sma_20":6400.0,"sma_60":6749.17,"sma_120":7147.67},{"date":"2025-04-30","open":6870,"high":6890,"low":6660,"close":6660,"volume":169792,"rsi_14":64.56,"sma_20":6418.5,"sma_60":6740.5,"sma_120":7126.58},{"date":"2025-05-02","open":6690,"high":6720,"low":6620,"close":6630,"volume":99808,"rsi_14":68.0,"sma_20":6443.0,"sma_60":6730.83,"sma_120":7104.25},{"date":"2025-05-07","open":6690,"high":6730,"low":6650,"close":6670,"volume":96092,"rsi_14":67.12,"sma_20":6459.5,"sma_60":6720.33,"sma_120":7083.5},{"date":"2025-05-08","open":6680,"high":6850,"low":6680,"close":6850,"volume":142345,"rsi_14":71.43,"sma_20":6500.0,"sma_60":6711.17,"sma_120":7064.67},{"date":"2025-05-09","open":6820,"high":6830,"low":6700,"close":6700,"volume":87709,"rsi_14":65.93,"sma_20":6532.0,"sma_60":6701.17,"sma_120":7046.42},{"date":"2025-05-12","open":6690,"high":6750,"low":6610,"close":6730,"volume":127733,"rsi_14":63.1,"sma_20":6568.0,"sma_60":6691.33,"sma_120":7029.58},{"date":"2025-05-13","open":6820,"high":6870,"low":6770,"close":6780,"volume":124249,"rsi_14":63.95,"sma_20":6585.5,"sma_60":6682.5,"sma_120":7018.75},{"date":"2025-05-14","open":6840,"high":6880,"low":6780,"close":6850,"volume":99530,"rsi_14":66.67,"sma_20":6610.0,"sma_60":6673.33,"sma_120":7011.67},{"date":"2025-05-15","open":6790,"high":6890,"low":6730,"close":6750,"volume":84840,"rsi_14":64.58,"sma_20":6626.5,"sma_60":6663.33,"sma_120":7003.25},{"date":"2025-05-16","open":6760,"high":6760,"low":6670,"close":6680,"volume":75571,"rsi_14":56.38,"sma_20":6636.0,"sma_60":6653.67,"sma_120":6996.33},{"date":"2025-05-19","open":6610,"high":6710,"low":6520,"close":6520,"volume":125922,"rsi_14":47.22,"sma_20":6641.5,"sma_60":6642.5,"sma_120":6985.67},{"date":"2025-05-20","open":6590,"high":6650,"low":6550,"close":6570,"volume":56177,"rsi_14":48.18,"sma_20":6644.5,"sma_60":6632.0,"sma_120":6975.33},{"date":"2025-05-21","open":6550,"high":6650,"low":6550,"close":6600,"volume":62899,"rsi_14":52.34,"sma_20":6647.5,"sma_60":6621.83,"sma_120":6965.5},{"date":"2025-05-22","open":6600,"high":6600,"low":6510,"close":6540,"volume":40754,"rsi_14":44.66,"sma_20":6647.5,"sma_60":6611.0,"sma_120":6956.92},{"date":"2025-05-23","open":6540,"high":6560,"low":6460,"close":6470,"volume":74799,"rsi_14":41.28,"sma_20":6647.5,"sma_60":6599.33,"sma_120":6947.5},{"date":"2025-05-26","open":6600,"high":6600,"low":6460,"close":6470,"volume":105874,"rsi_14":42.45,"sma_20":6643.0,"sma_60":6588.33,"sma_120":6938.5},{"date":"2025-05-27","open":6440,"high":6500,"low":6440,"close":6440,"volume":57360,"rsi_14":39.05,"sma_20":6636.0,"sma_60":6576.67,"sma_120":6930.92},{"date":"2025-05-28","open":6460,"high":6570,"low":6460,"close":6530,"volume":71890,"rsi_14":33.33,"sma_20":6632.0,"sma_60":6567.67,"sma_120":6924.08},{"date":"2025-05-29","open":6590,"high":6640,"low":6500,"close":6620,"volume":89755,"rsi_14":45.56,"sma_20":6635.5,"sma_60":6563.17,"sma_120":6918.92},{"date":"2025-05-30","open":6560,"high":6660,"low":6560,"close":6570,"volume":68280,"rsi_14":41.3,"sma_20":6631.5,"sma_60":6560.0,"sma_120":6913.5},{"date":"2025-06-02","open":6560,"high":6640,"low":6550,"close":6570,"volume":47446,"rsi_14":37.93,"sma_20":6627.0,"sma_60":6556.17,"sma_120":6909.67},{"date":"2025-06-04","open":6610,"high":6810,"low":6610,"close":6710,"volume":143150,"rsi_14":42.55,"sma_20":6631.0,"sma_60":6555.5,"sma_120":6907.67},{"date":"2025-06-05","open":6710,"high":6840,"low":6710,"close":6790,"volume":111687,"rsi_14":52.17,"sma_20":6637.0,"sma_60":6555.0,"sma_120":6905.67},{"date":"2025-06-09","open":6800,"high":6860,"low":6770,"close":6790,"volume":110734,"rsi_14":56.47,"sma_20":6634.0,"sma_60":6556.67,"sma_120":6903.92},{"date":"2025-06-10","open":6800,"high":6850,"low":6790,"close":6800,"volume":102264,"rsi_14":70.0,"sma_20":6639.0,"sma_60":6560.83,"sma_120":6902.92},{"date":"2025-06-11","open":6800,"high":6930,"low":6790,"close":6880,"volume":181552,"rsi_14":71.23,"sma_20":6646.5,"sma_60":6564.83,"sma_120":6901.08},{"date":"2025-06-12","open":6960,"high":6990,"low":6890,"close":6890,"volume":193877,"rsi_14":70.42,"sma_20":6652.0,"sma_60":6570.67,"sma_120":6901.5},{"date":"2025-06-13","open":6880,"high":6970,"low":6660,"close":6740,"volume":172441,"rsi_14":62.5,"sma_20":6646.5,"sma_60":6572.83,"sma_120":6898.25},{"date":"2025-06-16","open":6790,"high":6800,"low":6630,"close":6680,"volume":95406,"rsi_14":63.29,"sma_20":6643.0,"sma_60":6573.33,"sma_120":6893.83},{"date":"2025-06-17","open":6660,"high":6800,"low":6570,"close":6630,"volume":170590,"rsi_14":59.52,"sma_20":6640.5,"sma_60":6572.5,"sma_120":6888.25},{"date":"2025-06-18","open":6560,"high":6660,"low":6560,"close":6630,"volume":94630,"rsi_14":61.73,"sma_20":6646.0,"sma_60":6570.17,"sma_120":6882.17},{"date":"2025-06-19","open":6660,"high":6720,"low":6620,"close":6670,"volume":97809,"rsi_14":59.21,"sma_20":6651.0,"sma_60":6569.17,"sma_120":6876.83},{"date":"2025-06-20","open":6670,"high":6760,"low":6640,"close":6650,"volume":151817,"rsi_14":52.17,"sma_20":6653.5,"sma_60":6569.0,"sma_120":6871.25},{"date":"2025-06-23","open":6650,"high":6660,"low":6510,"close":6530,"volume":119965,"rsi_14":47.37,"sma_20":6653.0,"sma_60":6566.17,"sma_120":6864.33},{"date":"2025-06-24","open":6590,"high":6750,"low":6590,"close":6750,"volume":143211,"rsi_14":59.18,"sma_20":6667.0,"sma_60":6568.33,"sma_120":6860.0},{"date":"2025-06-25","open":6880,"high":7420,"low":6810,"close":7270,"volume":1062895,"rsi_14":70.59,"sma_20":6707.0,"sma_60":6577.17,"sma_120":6860.67},{"date":"2025-06-26","open":7350,"high":7350,"low":7020,"close":7260,"volume":478605,"rsi_14":68.22,"sma_20":6748.0,"sma_60":6586.67,"sma_120":6860.25},{"date":"2025-06-27","open":7270,"high":7270,"low":7040,"close":7110,"volume":257358,"rsi_14":61.11,"sma_20":6777.0,"sma_60":6595.5,"sma_120":6858.75},{"date":"2025-06-30","open":7090,"high":7160,"low":6930,"close":6950,"volume":220376,"rsi_14":54.72,"sma_20":6793.5,"sma_60":6605.5,"sma_120":6854.5},{"date":"2025-07-01","open":6930,"high":7100,"low":6930,"close":7000,"volume":133810,"rsi_14":53.85,"sma_20":6815.0,"sma_60":6615.5,"sma_120":6849.5},{"date":"2025-07-02","open":7000,"high":7000,"low":6860,"close":6910,"volume":198504,"rsi_14":50.61,"sma_20":6832.0,"sma_60":6625.83,"sma_120":6846.25},{"date":"2025-07-03","open":6930,"high":7090,"low":6930,"close":7020,"volume":152508,"rsi_14":58.75,"sma_20":6847.5,"sma_60":6640.5,"sma_120":6845.58},{"date":"2025-07-04","open":7060,"high":7070,"low":6960,"close":6960,"volume":109538,"rsi_14":58.75,"sma_20":6856.0,"sma_60":6650.83,"sma_120":6843.33},{"date":"2025-07-07","open":6940,"high":6990,"low":6860,"close":6870,"volume":106048,"rsi_14":57.32,"sma_20":6860.0,"sma_60":6664.67,"sma_120":6838.42},{"date":"2025-07-08","open":6930,"high":6960,"low":6860,"close":6890,"volume":97300,"rsi_14":57.83,"sma_20":6864.5,"sma_60":6678.5,"sma_120":6833.83},{"date":"2025-07-09","open":6890,"high":6920,"low":6840,"close":6860,"volume":111703,"rsi_14":55.76,"sma_20":6863.5,"sma_60":6692.67,"sma_120":6828.5},{"date":"2025-07-10","open":6900,"high":7160,"low":6890,"close":7060,"volume":250490,"rsi_14":61.2,"sma_20":6872.0,"sma_60":6703.17,"sma_120":6823.5},{"date":"2025-07-11","open":7090,"high":7180,"low":7030,"close":7060,"volume":202571,"rsi_14":65.5,"sma_20":6888.0,"sma_60":6714.83,"sma_120":6819.83},{"date":"2025-07-14","open":7060,"high":7060,"low":6930,"close":6970,"volume":112153,"rsi_14":56.96,"sma_20":6902.5,"sma_60":6724.0,"sma_120":6817.08},{"date":"2025-07-15","open":7610,"high":7650,"low":7290,"close":7350,"volume":1052744,"rsi_14":52.78,"sma_20":6938.5,"sma_60":6738.33,"sma_120":6816.75},{"date":"2025-07-16","open":7300,"high":7400,"low":7150,"close":7150,"volume":241866,"rsi_14":46.63,"sma_20":6964.5,"sma_60":6750.67,"sma_120":6815.0},{"date":"2025-07-17","open":7160,"high":7210,"low":7050,"close":7190,"volume":191441,"rsi_14":52.63,"sma_20":6990.5,"sma_60":6762.0,"sma_120":6813.0},{"date":"2025-07-18","open":7190,"high":7230,"low":7120,"close":7210,"volume":172920,"rsi_14":59.42,"sma_20":7018.5,"sma_60":6773.17,"sma_120":6810.83},{"date":"2025-07-21","open":7170,"high":7200,"low":7060,"close":7130,"volume":96846,"rsi_14":54.61,"sma_20":7048.5,"sma_60":6783.0,"sma_120":6807.75},{"date":"2025-07-22","open":7130,"high":7180,"low":7020,"close":7030,"volume":113534,"rsi_14":54.23,"sma_20":7062.5,"sma_60":6792.33,"sma_120":6803.5},{"date":"2025-07-23","open":7100,"high":7100,"low":6930,"close":7010,"volume":131832,"rsi_14":49.62,"sma_20":7049.5,"sma_60":6799.83,"sma_120":6799.0},{"date":"2025-07-24","open":7040,"high":7090,"low":6980,"close":6990,"volume":121295,"rsi_14":51.16,"sma_20":7036.0,"sma_60":6806.67,"sma_120":6795.08},{"date":"2025-07-25","open":6990,"high":7070,"low":6950,"close":7000,"volume":79407,"rsi_14":55.37,"sma_20":7030.5,"sma_60":6813.17,"sma_120":6790.58},{"date":"2025-07-28","open":7000,"high":7120,"low":6990,"close":7100,"volume":121626,"rsi_14":58.14,"sma_20":7038.0,"sma_60":6822.33,"sma_120":6789.42},{"date":"2025-07-29","open":7060,"high":7100,"low":7000,"close":7050,"volume":106544,"rsi_14":57.25,"sma_20":7040.5,"sma_60":6829.0,"sma_120":6789.08},{"date":"2025-07-30","open":7010,"high":7300,"low":7010,"close":7250,"volume":271530,"rsi_14":57.25,"sma_20":7057.5,"sma_60":6838.83,"sma_120":6789.67},{"date":"2025-07-31","open":7220,"high":7290,"low":7100,"close":7130,"volume":184155,"rsi_14":52.45,"sma_20":7063.0,"sma_60":6847.17,"sma_120":6789.0},{"date":"2025-08-01","open":7090,"high":7090,"low":6870,"close":6880,"volume":295923,"rsi_14":47.17,"sma_20":7059.0,"sma_60":6850.67,"sma_120":6785.5},{"date":"2025-08-04","open":6930,"high":7020,"low":6840,"close":6980,"volume":102487,"rsi_14":35.88,"sma_20":7064.5,"sma_60":6852.83,"sma_120":6782.0},{"date":"2025-08-05","open":6990,"high":7110,"low":6980,"close":6990,"volume":73085,"rsi_14":42.86,"sma_20":7069.5,"sma_60":6857.67,"sma_120":6779.42},{"date":"2025-08-06","open":7050,"high":7080,"low":6950,"close":7050,"volume":71699,"rsi_14":43.86,"sma_20":7079.0,"sma_60":6863.0,"sma_120":6777.17},{"date":"2025-08-07","open":7060,"high":7130,"low":7050,"close":7060,"volume":37229,"rsi_14":43.36,"sma_20":7079.0,"sma_60":6867.67,"sma_120":6775.08},{"date":"2025-08-08","open":7060,"high":7250,"low":7060,"close":7160,"volume":128538,"rsi_14":51.3,"sma_20":7084.0,"sma_60":6872.83,"sma_120":6773.08},{"date":"2025-08-11","open":7220,"high":7220,"low":7100,"close":7100,"volume":51367,"rsi_14":53.15,"sma_20":7090.5,"sma_60":6878.67,"sma_120":6771.0},{"date":"2025-08-12","open":7140,"high":7150,"low":7020,"close":7030,"volume":85987,"rsi_14":50.86,"sma_20":7074.5,"sma_60":6884.5,"sma_120":6769.08},{"date":"2025-08-13","open":7030,"high":7130,"low":6920,"close":7070,"volume":134201,"rsi_14":53.39,"sma_20":7070.5,"sma_60":6893.67,"sma_120":6768.08},{"date":"2025-08-14","open":7120,"high":7120,"low":6970,"close":7000,"volume":86678,"rsi_14":50.0,"sma_20":7061.0,"sma_60":6900.83,"sma_120":6766.42},{"date":"2025-08-18","open":6970,"high":7000,"low":6850,"close":6860,"volume":87666,"rsi_14":40.62,"sma_20":7043.5,"sma_60":6905.17,"sma_120":6763.5},{"date":"2025-08-19","open":6930,"high":6930,"low":6790,"close":6790,"volume":92349,"rsi_14":40.0,"sma_20":7026.5,"sma_60":6909.33,"sma_120":6760.17},{"date":"2025-08-20","open":6810,"high":6820,"low":6630,"close":6730,"volume":92423,"rsi_14":27.59,"sma_20":7011.5,"sma_60":6913.67,"sma_120":6756.5},{"date":"2025-08-21","open":6680,"high":6750,"low":6650,"close":6650,"volume":71912,"rsi_14":28.57,"sma_20":6993.5,"sma_60":6916.67,"sma_120":6752.5},{"date":"2025-08-22","open":6660,"high":6710,"low":6620,"close":6630,"volume":49588,"rsi_14":35.96,"sma_20":6975.5,"sma_60":6919.83,"sma_120":6748.25},{"date":"2025-08-25","open":6640,"high":6700,"low":6640,"close":6690,"volume":58096,"rsi_14":32.94,"sma_20":6960.0,"sma_60":6922.5,"sma_120":6745.08},{"date":"2025-08-26","open":6650,"high":6870,"low":6650,"close":6760,"volume":122181,"rsi_14":37.36,"sma_20":6943.0,"sma_60":6924.83,"sma_120":6744.0},{"date":"2025-08-27","open":6730,"high":6800,"low":6710,"close":6800,"volume":55060,"rsi_14":35.96,"sma_20":6930.5,"sma_60":6928.67,"sma_120":6744.33},{"date":"2025-08-28","open":6790,"high":6850,"low":6760,"close":6810,"volume":42474,"rsi_14":35.96,"sma_20":6908.5,"sma_60":6932.67,"sma_120":6744.42},{"date":"2025-08-29","open":6810,"high":6820,"low":6680,"close":6690,"volume":86413,"rsi_14":24.18,"sma_20":6886.5,"sma_60":6932.33,"sma_120":6743.92},{"date":"2025-09-01","open":6730,"high":6730,"low":6560,"close":6570,"volume":82907,"rsi_14":22.68,"sma_20":6871.0,"sma_60":6928.67,"sma_120":6741.83},{"date":"2025-09-02","open":6570,"high":6620,"low":6530,"close":6550,"volume":45874,"rsi_14":23.91,"sma_20":6849.5,"sma_60":6924.67,"sma_120":6740.67},{"date":"2025-09-03","open":6510,"high":6620,"low":6510,"close":6600,"volume":43785,"rsi_14":24.73,"sma_20":6830.0,"sma_60":6921.33,"sma_120":6741.08},{"date":"2025-09-04","open":6630,"high":6690,"low":6600,"close":6600,"volume":52143,"rsi_14":26.74,"sma_20":6807.5,"sma_60":6916.67,"sma_120":6740.75},{"date":"2025-09-05","open":6670,"high":6680,"low":6630,"close":6650,"volume":52365,"rsi_14":36.36,"sma_20":6787.0,"sma_60":6912.67,"sma_120":6741.67},{"date":"2025-09-08","open":6650,"high":6700,"low":6610,"close":6670,"volume":62193,"rsi_14":41.67,"sma_20":6762.5,"sma_60":6911.5,"sma_120":6742.17},{"date":"2025-09-09","open":6690,"high":6700,"low":6640,"close":6670,"volume":74785,"rsi_14":45.45,"sma_20":6741.0,"sma_60":6911.33,"sma_120":6742.33},{"date":"2025-09-10","open":6680,"high":6710,"low":6630,"close":6650,"volume":91541,"rsi_14":50.0,"sma_20":6722.0,"sma_60":6911.67,"sma_120":6742.08},{"date":"2025-09-11","open":6660,"high":6680,"low":6590,"close":6660,"volume":155342,"rsi_14":52.54,"sma_20":6701.5,"sma_60":6912.17,"sma_120":6741.17},{"date":"2025-09-12","open":6660,"high":6750,"low":6660,"close":6710,"volume":135315,"rsi_14":51.72,"sma_20":6687.0,"sma_60":6912.83,"sma_120":6741.0},{"date":"2025-09-15","open":6690,"high":6800,"low":6660,"close":6740,"volume":142795,"rsi_14":48.15,"sma_20":6681.0,"sma_60":6914.33,"sma_120":6741.67},{"date":"2025-09-16","open":6710,"high":6830,"low":6710,"close":6830,"volume":125028,"rsi_14":52.54,"sma_20":6683.0,"sma_60":6919.33,"sma_120":6742.75},{"date":"2025-09-17","open":6770,"high":6790,"low":6720,"close":6760,"volume":74423,"rsi_14":46.15,"sma_20":6684.5,"sma_60":6919.5,"sma_120":6743.92},{"date":"2025-09-18","open":6810,"high":6890,"low":6750,"close":6840,"volume":123049,"rsi_14":61.02,"sma_20":6693.0,"sma_60":6912.0,"sma_120":6744.58},{"date":"2025-09-19","open":6930,"high":7010,"low":6720,"close":6720,"volume":242824,"rsi_14":63.16,"sma_20":6697.5,"sma_60":6903.0,"sma_120":6744.83},{"date":"2025-09-22","open":6720,"high":6870,"low":6700,"close":6730,"volume":124305,"rsi_14":66.07,"sma_20":6699.5,"sma_60":6896.67,"sma_120":6746.08},{"date":"2025-09-23","open":6870,"high":6920,"low":6640,"close":6640,"volume":139563,"rsi_14":53.33,"sma_20":6693.5,"sma_60":6891.5,"sma_120":6748.5},{"date":"2025-09-24","open":6640,"high":6680,"low":6400,"close":6490,"volume":259282,"rsi_14":42.67,"sma_20":6678.0,"sma_60":6883.0,"sma_120":6749.25},{"date":"2025-09-25","open":6460,"high":6490,"low":6350,"close":6400,"volume":118357,"rsi_14":34.18,"sma_20":6657.5,"sma_60":6874.5,"sma_120":6750.17},{"date":"2025-09-26","open":6390,"high":6390,"low":6190,"close":6250,"volume":159697,"rsi_14":27.17,"sma_20":6635.5,"sma_60":6861.67,"sma_120":6751.08},{"date":"2025-09-29","open":6280,"high":6320,"low":6240,"close":6260,"volume":54500,"rsi_14":27.96,"sma_20":6620.0,"sma_60":6850.0,"sma_120":6750.42},{"date":"2025-09-30","open":6250,"high":6310,"low":6200,"close":6260,"volume":113134,"rsi_14":28.57,"sma_20":6605.5,"sma_60":6839.83,"sma_120":6752.25},{"date":"2025-10-01","open":6250,"high":6290,"low":6200,"close":6200,"volume":75433,"rsi_14":26.04,"sma_20":6585.5,"sma_60":6828.33,"sma_120":6753.42},{"date":"2025-10-02","open":6250,"high":6470,"low":6250,"close":6430,"volume":165124,"rsi_14":37.72,"sma_20":6577.0,"sma_60":6821.17,"sma_120":6756.92},{"date":"2025-10-10","open":6530,"high":6670,"low":6520,"close":6570,"volume":171607,"rsi_14":43.2,"sma_20":6573.0,"sma_60":6813.0,"sma_120":6758.08},{"date":"2025-10-13","open":6390,"high":6540,"low":6360,"close":6520,"volume":110759,"rsi_14":37.19,"sma_20":6565.5,"sma_60":6804.0,"sma_120":6759.42},{"date":"2025-10-14","open":6600,"high":6690,"low":6450,"close":6510,"volume":201689,"rsi_14":39.13,"sma_20":6557.5,"sma_60":6796.33,"sma_120":6760.17},{"date":"2025-10-15","open":6510,"high":6650,"low":6500,"close":6600,"volume":81786,"rsi_14":40.68,"sma_20":6555.0,"sma_60":6783.83,"sma_120":6761.08},{"date":"2025-10-16","open":6620,"high":6720,"low":6600,"close":6670,"volume":133940,"rsi_14":47.83,"sma_20":6555.5,"sma_60":6775.83,"sma_120":6763.25},{"date":"2025-10-17","open":6600,"high":6670,"low":6500,"close":6500,"volume":158965,"rsi_14":41.22,"sma_20":6545.0,"sma_60":6764.33,"sma_120":6763.17},{"date":"2025-10-20","open":6510,"high":6600,"low":6420,"close":6480,"volume":154686,"rsi_14":43.55,"sma_20":6532.0,"sma_60":6752.17,"sma_120":6762.67},{"date":"2025-10-21","open":6500,"high":6710,"low":6490,"close":6500,"volume":179180,"rsi_14":50.45,"sma_20":6515.5,"sma_60":6741.67,"sma_120":6762.33},{"date":"2025-10-22","open":6630,"high":6630,"low":6420,"close":6510,"volume":90159,"rsi_14":55.34,"sma_20":6503.0,"sma_60":6733.0,"sma_120":6762.67},{"date":"2025-10-23","open":6440,"high":6500,"low":6380,"close":6410,"volume":112404,"rsi_14":58.16,"sma_20":6482.5,"sma_60":6723.0,"sma_120":6761.42},{"date":"2025-10-24","open":6490,"high":6570,"low":6470,"close":6520,"volume":136205,"rsi_14":62.04,"sma_20":6472.5,"sma_60":6715.17,"sma_120":6760.92},{"date":"2025-10-27","open":6590,"high":6590,"low":6470,"close":6490,"volume":136590,"rsi_14":60.36,"sma_20":6460.5,"sma_60":6706.67,"sma_120":6759.92},{"date":"2025-10-28","open":6590,"high":6590,"low":6440,"close":6470,"volume":116654,"rsi_14":62.62,"sma_20":6452.0,"sma_60":6696.17,"sma_120":6759.25},{"date":"2025-10-29","open":6510,"high":6550,"low":6450,"close":6470,"volume":114347,"rsi_14":52.38,"sma_20":6451.0,"sma_60":6686.5,"sma_120":6757.75},{"date":"2025-10-30","open":6500,"high":6500,"low":6340,"close":6380,"volume":212456,"rsi_14":37.97,"sma_20":6450.0,"sma_60":6672.0,"sma_120":6755.42},{"date":"2025-10-31","open":6400,"high":6400,"low":6260,"close":6270,"volume":144312,"rsi_14":35.29,"sma_20":6451.0,"sma_60":6657.67,"sma_120":6752.42},{"date":"2025-11-03","open":6280,"high":6300,"low":6200,"close":6250,"volume":166176,"rsi_14":34.88,"sma_20":6450.5,"sma_60":6647.17,"sma_120":6748.92},{"date":"2025-11-04","open":6200,"high":6330,"low":6200,"close":6230,"volume":132958,"rsi_14":26.58,"sma_20":6449.0,"sma_60":6634.67,"sma_120":6743.75},{"date":"2025-11-05","open":6280,"high":6290,"low":6000,"close":6160,"volume":219088,"rsi_14":17.72,"sma_20":6447.0,"sma_60":6620.83,"sma_120":6739.25},{"date":"2025-11-06","open":6160,"high":6320,"low":6120,"close":6290,"volume":180371,"rsi_14":36.0,"sma_20":6440.0,"sma_60":6608.17,"sma_120":6735.58},{"date":"2025-11-07","open":6340,"high":6340,"low":6080,"close":6160,"volume":166138,"rsi_14":31.4,"sma_20":6419.5,"sma_60":6593.17,"sma_120":6730.42},{"date":"2025-11-10","open":6210,"high":6270,"low":6130,"close":6230,"volume":85548,"rsi_14":35.16,"sma_20":6405.0,"sma_60":6577.67,"sma_120":6725.25},{"date":"2025-11-11","open":6190,"high":6370,"low":6180,"close":6210,"volume":159235,"rsi_14":33.7,"sma_20":6390.0,"sma_60":6562.83,"sma_120":6720.75},{"date":"2025-11-12","open":6280,"high":6350,"low":6170,"close":6290,"volume":154350,"rsi_14":43.33,"sma_20":6374.5,"sma_60":6550.5,"sma_120":6717.5},{"date":"2025-11-13","open":6300,"high":6410,"low":6150,"close":6330,"volume":147680,"rsi_14":38.55,"sma_20":6357.5,"sma_60":6538.17,"sma_120":6715.92},{"date":"2025-11-14","open":6300,"high":6300,"low":6180,"close":6200,"volume":121140,"rsi_14":34.41,"sma_20":6342.5,"sma_60":6524.83,"sma_120":6712.83},{"date":"2025-11-17","open":6250,"high":6290,"low":6150,"close":6250,"volume":82380,"rsi_14":38.54,"sma_20":6331.0,"sma_60":6514.67,"sma_120":6709.92},{"date":"2025-11-18","open":6170,"high":6210,"low":6060,"close":6090,"volume":147491,"rsi_14":33.04,"sma_20":6310.5,"sma_60":6503.0,"sma_120":6706.17},{"date":"2025-11-19","open":6050,"high":6130,"low":6000,"close":6110,"volume":134525,"rsi_14":37.14,"sma_20":6290.5,"sma_60":6492.67,"sma_120":6703.17},{"date":"2025-11-20","open":6080,"high":6190,"low":6080,"close":6130,"volume":95940,"rsi_14":42.71,"sma_20":6276.5,"sma_60":6484.0,"sma_120":6700.33},{"date":"2025-11-21","open":6010,"high":6080,"low":6000,"close":6040,"volume":95968,"rsi_14":39.81,"sma_20":6252.5,"sma_60":6474.17,"sma_120":6697.0},{"date":"2025-11-24","open":6040,"high":6130,"low":6020,"close":6080,"volume":104791,"rsi_14":42.86,"sma_20":6232.0,"sma_60":6464.0,"sma_120":6693.25},{"date":"2025-11-25","open":6130,"high":6180,"low":6010,"close":6020,"volume":76269,"rsi_14":43.27,"sma_20":6209.5,"sma_60":6451.67,"sma_120":6688.25},{"date":"2025-11-26","open":6060,"high":6110,"low":6020,"close":6070,"volume":84564,"rsi_14":38.54,"sma_20":6189.5,"sma_60":6439.5,"sma_120":6684.08},{"date":"2025-11-27","open":6080,"high":6140,"low":6040,"close":6040,"volume":45625,"rsi_14":43.02,"sma_20":6172.5,"sma_60":6426.67,"sma_120":6679.67},{"date":"2025-11-28","open":6100,"high":6190,"low":6080,"close":6180,"volume":133880,"rsi_14":47.31,"sma_20":6168.0,"sma_60":6418.17,"sma_120":6675.25},{"date":"2025-12-01","open":6200,"high":6330,"low":6200,"close":6300,"volume":155316,"rsi_14":54.37,"sma_20":6170.5,"sma_60":6413.67,"sma_120":6671.17},{"date":"2025-12-02","open":6300,"high":6380,"low":6270,"close":6380,"volume":96220,"rsi_14":54.37,"sma_20":6178.0,"sma_60":6410.83,"sma_120":6667.75},{"date":"2025-12-03","open":6430,"high":6570,"low":6400,"close":6540,"volume":191074,"rsi_14":59.13,"sma_20":6197.0,"sma_60":6409.83,"sma_120":6665.58},{"date":"2025-12-04","open":6510,"high":6570,"low":6430,"close":6550,"volume":96517,"rsi_14":66.99,"sma_20":6210.0,"sma_60":6409.0,"sma_120":6662.83},{"date":"2025-12-05","open":6510,"high":6660,"low":6510,"close":6620,"volume":125890,"rsi_14":67.62,"sma_20":6233.0,"sma_60":6408.5,"sma_120":6660.58},{"date":"2025-12-08","open":6630,"high":6800,"low":6630,"close":6800,"volume":174989,"rsi_14":83.18,"sma_20":6261.5,"sma_60":6410.67,"sma_120":6661.08},{"date":"2025-12-09","open":6710,"high":6810,"low":6660,"close":6680,"volume":117290,"rsi_14":74.36,"sma_20":6285.0,"sma_60":6410.83,"sma_120":6661.08},{"date":"2025-12-10","open":6600,"high":6730,"low":6540,"close":6620,"volume":92778,"rsi_14":70.25,"sma_20":6301.5,"sma_60":6410.33,"sma_120":6661.0},{"date":"2025-12-11","open":6640,"high":6650,"low":6510,"close":6530,"volume":208253,"rsi_14":70.25,"sma_20":6311.5,"sma_60":6408.17,"sma_120":6660.17},{"date":"2025-12-12","open":6590,"high":6620,"low":6510,"close":6570,"volume":82938,"rsi_14":70.25,"sma_20":6330.0,"sma_60":6405.83,"sma_120":6659.33},{"date":"2025-12-15","open":6500,"high":6510,"low":6410,"close":6420,"volume":75257,"rsi_14":65.38,"sma_20":6338.5,"sma_60":6400.5,"sma_120":6657.42},{"date":"2025-12-16","open":6420,"high":6420,"low":6300,"close":6340,"volume":111635,"rsi_14":60.15,"sma_20":6351.0,"sma_60":6392.33,"sma_120":6655.83},{"date":"2025-12-17","open":6320,"high":6380,"low":6310,"close":6370,"volume":52624,"rsi_14":62.41,"sma_20":6364.0,"sma_60":6385.83,"sma_120":6652.67},{"date":"2025-12-18","open":6420,"high":6420,"low":6250,"close":6330,"volume":54745,"rsi_14":56.1,"sma_20":6374.0,"sma_60":6377.67,"sma_120":6644.83},{"date":"2025-12-19","open":6310,"high":6350,"low":6250,"close":6250,"volume":178788,"rsi_14":47.9,"sma_20":6384.5,"sma_60":6369.83,"sma_120":6636.42},{"date":"2025-12-22","open":6280,"high":6370,"low":6280,"close":6330,"volume":72735,"rsi_14":47.9,"sma_20":6397.0,"sma_60":6363.17,"sma_120":6629.92},{"date":"2025-12-23","open":6380,"high":6390,"low":6290,"close":6390,"volume":96479,"rsi_14":43.12,"sma_20":6415.5,"sma_60":6359.0,"sma_120":6625.25},{"date":"2025-12-24","open":6380,"high":6400,"low":6300,"close":6380,"volume":77316,"rsi_14":42.2,"sma_20":6431.0,"sma_60":6357.17,"sma_120":6620.08},{"date":"2025-12-26","open":6380,"high":6410,"low":6320,"close":6400,"volume":93372,"rsi_14":39.42,"sma_20":6449.0,"sma_60":6357.17,"sma_120":6615.83},{"date":"2025-12-29","open":6360,"high":6390,"low":6250,"close":6260,"volume":58702,"rsi_14":23.0,"sma_20":6453.0,"sma_60":6357.33,"sma_120":6609.5},{"date":"2025-12-30","open":6230,"high":6370,"low":6200,"close":6210,"volume":142575,"rsi_14":24.73,"sma_20":6448.5,"sma_60":6356.5,"sma_120":6603.25},{"date":"2026-01-02","open":6180,"high":6390,"low":6180,"close":6380,"volume":123332,"rsi_14":38.46,"sma_20":6448.5,"sma_60":6358.5,"sma_120":6599.17},{"date":"2026-01-05","open":6490,"high":6770,"low":6420,"close":6440,"volume":284795,"rsi_14":45.54,"sma_20":6443.5,"sma_60":6362.5,"sma_120":6595.42},{"date":"2026-01-06","open":6440,"high":6500,"low":6360,"close":6380,"volume":93909,"rsi_14":40.78,"sma_20":6435.0,"sma_60":6361.67,"sma_120":6591.42},{"date":"2026-01-07","open":6420,"high":6450,"low":6190,"close":6220,"volume":171378,"rsi_14":40.38,"sma_20":6415.0,"sma_60":6355.83,"sma_120":6584.42},{"date":"2026-01-08","open":6180,"high":6220,"low":6050,"close":6120,"volume":180338,"rsi_14":39.62,"sma_20":6381.0,"sma_60":6349.17,"sma_120":6576.58},{"date":"2026-01-09","open":6170,"high":6170,"low":6040,"close":6070,"volume":123759,"rsi_14":36.11,"sma_20":6350.5,"sma_60":6341.83,"sma_120":6569.08},{"date":"2026-01-12","open":6100,"high":6120,"low":6060,"close":6060,"volume":111103,"rsi_14":37.14,"sma_20":6322.5,"sma_60":6332.83,"sma_120":6558.33},{"date":"2026-01-13","open":6070,"high":6120,"low":6020,"close":6050,"volume":145241,"rsi_14":39.8,"sma_20":6298.5,"sma_60":6322.5,"sma_120":6549.17},{"date":"2026-01-14","open":6040,"high":6070,"low":5960,"close":5990,"volume":194052,"rsi_14":32.29,"sma_20":6269.5,"sma_60":6314.0,"sma_120":6539.17},{"date":"2026-01-15","open":6020,"high":6060,"low":5920,"close":5990,"volume":181829,"rsi_14":27.78,"sma_20":6248.0,"sma_60":6305.83,"sma_120":6529.0},{"date":"2026-01-16","open":6010,"high":6090,"low":5900,"close":5920,"volume":317434,"rsi_14":26.04,"sma_20":6227.0,"sma_60":6296.17,"sma_120":6518.92},{"date":"2026-01-19","open":5900,"high":5900,"low":5810,"close":5830,"volume":200596,"rsi_14":25.84,"sma_20":6179.5,"sma_60":6276.67,"sma_120":6508.92},{"date":"2026-01-20","open":5830,"high":5970,"low":5730,"close":5880,"volume":243307,"rsi_14":31.46,"sma_20":6161.0,"sma_60":6266.0,"sma_120":6499.5},{"date":"2026-01-21","open":5830,"high":5870,"low":5770,"close":5870,"volume":199918,"rsi_14":15.07,"sma_20":6138.0,"sma_60":6255.67,"sma_120":6490.17},{"date":"2026-01-22","open":5900,"high":6060,"low":5880,"close":6020,"volume":275091,"rsi_14":24.39,"sma_20":6119.5,"sma_60":6248.17,"sma_120":6482.0},{"date":"2026-01-23","open":6100,"high":6140,"low":6005,"close":6140,"volume":292589,"rsi_14":36.36,"sma_20":6107.5,"sma_60":6242.67,"sma_120":6474.0},{"date":"2026-01-26","open":6190,"high":6710,"low":6140,"close":6710,"volume":909018,"rsi_14":68.99,"sma_20":6123.0,"sma_60":6248.17,"sma_120":6471.17},{"date":"2026-01-27","open":6710,"high":6950,"low":6610,"close":6910,"volume":695009,"rsi_14":78.42,"sma_20":6155.5,"sma_60":6258.83,"sma_120":6468.33},{"date":"2026-01-28","open":7000,"high":7470,"low":7000,"close":7470,"volume":1113359,"rsi_14":86.84,"sma_20":6218.5,"sma_60":6279.17,"sma_120":6471.17},{"date":"2026-01-29","open":7800,"high":7840,"low":7290,"close":7790,"volume":1054957,"rsi_14":89.14,"sma_20":6289.0,"sma_60":6305.17,"sma_120":6478.75},{"date":"2026-01-30","open":7820,"high":7920,"low":7480,"close":7770,"volume":853496,"rsi_14":88.74,"sma_20":6355.5,"sma_60":6332.0,"sma_120":6485.33},{"date":"2026-02-02","open":7620,"high":7620,"low":7070,"close":7120,"volume":605212,"rsi_14":70.11,"sma_20":6392.5,"sma_60":6345.83,"sma_120":6486.42},{"date":"2026-02-03","open":7390,"high":7440,"low":7110,"close":7320,"volume":352691,"rsi_14":72.09,"sma_20":6447.5,"sma_60":6365.17,"sma_120":6488.67},{"date":"2026-02-04","open":7250,"high":7570,"low":7200,"close":7330,"volume":277045,"rsi_14":73.9,"sma_20":6508.0,"sma_60":6388.67,"sma_120":6490.92},{"date":"2026-02-05","open":7150,"high":7320,"low":7110,"close":7170,"volume":238544,"rsi_14":70.1,"sma_20":6563.0,"sma_60":6404.33,"sma_120":6491.0},{"date":"2026-02-06","open":7110,"high":7240,"low":6910,"close":7130,"volume":295799,"rsi_14":71.24,"sma_20":6616.5,"sma_60":6419.67,"sma_120":6491.25},{"date":"2026-02-09","open":7270,"high":7410,"low":7190,"close":7390,"volume":302405,"rsi_14":73.09,"sma_20":6683.5,"sma_60":6438.0,"sma_120":6494.25},{"date":"2026-02-10","open":7430,"high":7510,"low":7380,"close":7430,"volume":160579,"rsi_14":73.64,"sma_20":6755.5,"sma_60":6456.33,"sma_120":6497.25},{"date":"2026-02-11","open":7460,"high":7520,"low":7330,"close":7430,"volume":86172,"rsi_14":72.38,"sma_20":6827.5,"sma_60":6476.83,"sma_120":6500.83},{"date":"2026-02-12","open":7520,"high":7550,"low":7320,"close":7510,"volume":252682,"rsi_14":72.03,"sma_20":6907.0,"sma_60":6497.83,"sma_120":6506.25},{"date":"2026-02-13","open":7350,"high":7440,"low":7210,"close":7230,"volume":208365,"rsi_14":59.22,"sma_20":6972.5,"sma_60":6516.83,"sma_120":6509.92},{"date":"2026-02-19","open":7320,"high":7500,"low":7180,"close":7470,"volume":404347,"rsi_14":59.79,"sma_20":7054.5,"sma_60":6539.5,"sma_120":6516.08},{"date":"2026-02-20","open":7400,"high":7650,"low":7300,"close":7430,"volume":291636,"rsi_14":49.15,"sma_20":7132.0,"sma_60":6561.17,"sma_120":6522.58},{"date":"2026-02-23","open":7480,"high":7570,"low":7330,"close":7330,"volume":239563,"rsi_14":39.15,"sma_20":7205.0,"sma_60":6582.67,"sma_120":6528.42},{"date":"2026-02-24","open":7310,"high":9520,"low":7260,"close":9520,"volume":2729290,"rsi_14":70.4,"sma_20":7380.0,"sma_60":6640.0,"sma_120":6552.0},{"date":"2026-02-25","open":12370,"high":12370,"low":12370,"close":12370,"volume":302319,"rsi_14":90.45,"sma_20":7691.5,"sma_60":6745.83,"sma_120":6598.75},{"date":"2026-02-26","open":13430,"high":14910,"low":12500,"close":13210,"volume":12764761,"rsi_14":91.3,"sma_20":8016.5,"sma_60":6862.83,"sma_120":6644.75},{"date":"2026-02-27","open":12500,"high":12900,"low":11420,"close":11500,"volume":5744290,"rsi_14":73.61,"sma_20":8246.0,"sma_60":6955.83,"sma_120":6691.25},{"date":"2026-03-03","open":10700,"high":10940,"low":9890,"close":10000,"volume":2867907,"rsi_14":63.91,"sma_20":8372.5,"sma_60":7019.5,"sma_120":6718.83},{"date":"2026-03-04","open":9350,"high":9830,"low":8310,"close":8400,"volume":2526507,"rsi_14":55.41,"sma_20":8403.0,"sma_60":7054.5,"sma_120":6734.08},{"date":"2026-03-05","open":9510,"high":10070,"low":9000,"close":9830,"volume":2743562,"rsi_14":59.46,"sma_20":8506.0,"sma_60":7112.0,"sma_120":6761.42},{"date":"2026-03-06","open":9550,"high":10470,"low":9510,"close":10220,"volume":1652118,"rsi_14":60.53,"sma_20":8661.0,"sma_60":7173.33,"sma_120":6791.58},{"date":"2026-03-09","open":9170,"high":9680,"low":9110,"close":9470,"volume":817717,"rsi_14":57.29,"sma_20":8768.5,"sma_60":7222.0,"sma_120":6815.5},{"date":"2026-03-10","open":10140,"high":10160,"low":9600,"close":9890,"volume":892978,"rsi_14":58.3,"sma_20":8896.5,"sma_60":7276.5,"sma_120":6842.5},{"date":"2026-03-11","open":10000,"high":10380,"low":9550,"close":9750,"volume":1335941,"rsi_14":58.87,"sma_20":9025.5,"sma_60":7325.67,"sma_120":6868.17},{"date":"2026-03-12","open":9740,"high":10780,"low":9490,"close":10780,"volume":1516347,"rsi_14":61.04,"sma_20":9208.0,"sma_60":7394.0,"sma_120":6902.42},{"date":"2026-03-13","open":10460,"high":10500,"low":10020,"close":10500,"volume":881688,"rsi_14":60.08,"sma_20":9363.5,"sma_60":7458.67,"sma_120":6934.5},{"date":"2026-03-16","open":10810,"high":10870,"low":9880,"close":9990,"volume":924106,"rsi_14":58.5,"sma_20":9491.5,"sma_60":7505.5,"sma_120":6955.67},{"date":"2026-03-17","open":11750,"high":11760,"low":10800,"close":11000,"volume":3054723,"rsi_14":55.12,"sma_20":9670.0,"sma_60":7590.17,"sma_120":6998.0},{"date":"2026-03-18","open":11740,"high":11760,"low":11110,"close":11480,"volume":1719730,"rsi_14":46.32,"sma_20":9868.5,"sma_60":7674.5,"sma_120":7037.5},{"date":"2026-03-19","open":10750,"high":11220,"low":10740,"close":11150,"volume":650551,"rsi_14":41.11,"sma_20":10064.5,"sma_60":7754.67,"sma_120":7073.5},{"date":"2026-03-20","open":11180,"high":11240,"low":10560,"close":10560,"volume":1003563,"rsi_14":45.51,"sma_20":10219.0,"sma_60":7824.5,"sma_120":7105.17},{"date":"2026-03-23","open":10010,"high":10260,"low":10000,"close":10030,"volume":460909,"rsi_14":50.16,"sma_20":10349.0,"sma_60":7886.17,"sma_120":7131.92},{"date":"2026-03-24","open":10500,"high":10500,"low":9820,"close":10000,"volume":405947,"rsi_14":60.1,"sma_20":10482.5,"sma_60":7948.67,"sma_120":7159.25},{"date":"2026-03-25","open":10040,"high":10070,"low":9710,"close":9800,"volume":550479,"rsi_14":49.78,"sma_20":10496.5,"sma_60":8006.5,"sma_120":7184.83},{"date":"2026-03-26","open":9710,"high":9750,"low":9370,"close":9370,"volume":525323,"rsi_14":43.68,"sma_20":10346.5,"sma_60":8056.17,"sma_120":7207.58},{"date":"2026-03-27","open":9000,"high":9500,"low":8910,"close":9500,"volume":434709,"rsi_14":50.25,"sma_20":10161.0,"sma_60":8108.17,"sma_120":7232.67},{"date":"2026-03-30","open":9000,"high":9100,"low":8800,"close":8910,"volume":370616,"rsi_14":42.2,"sma_20":10031.5,"sma_60":8150.0,"sma_120":7253.58},{"date":"2026-03-31","open":8740,"high":8950,"low":8570,"close":8670,"volume":373013,"rsi_14":41.54,"sma_20":9965.0,"sma_60":8190.17,"sma_120":7273.75},{"date":"2026-04-01","open":9200,"high":9520,"low":9030,"close":9400,"volume":522125,"rsi_14":38.65,"sma_20":10015.0,"sma_60":8243.33,"sma_120":7299.92},{"date":"2026-04-02","open":9850,"high":9850,"low":8860,"close":8980,"volume":511267,"rsi_14":37.78,"sma_20":9972.5,"sma_60":8286.67,"sma_120":7322.58},{"date":"2026-04-03","open":9180,"high":9260,"low":8850,"close":8900,"volume":251303,"rsi_14":40.59,"sma_20":9906.5,"sma_60":8327.67,"sma_120":7345.08},{"date":"2026-04-06","open":9010,"high":9070,"low":8760,"close":8760,"volume":190793,"rsi_14":27.24,"sma_20":9871.0,"sma_60":8367.33,"sma_120":7364.5},{"date":"2026-04-07","open":10550,"high":10550,"low":9590,"close":10300,"volume":3064169,"rsi_14":40.13,"sma_20":9891.5,"sma_60":8435.33,"sma_120":7395.58},{"date":"2026-04-08","open":11980,"high":12000,"low":10710,"close":11020,"volume":2909785,"rsi_14":48.98,"sma_20":9955.0,"sma_60":8517.0,"sma_120":7433.08},{"date":"2026-04-09","open":10670,"high":11460,"low":10070,"close":11460,"volume":1419339,"rsi_14":57.23,"sma_20":9989.0,"sma_60":8606.83,"sma_120":7474.33},{"date":"2026-04-10","open":11530,"high":11540,"low":10820,"close":10880,"volume":1004356,"rsi_14":56.78,"sma_20":10008.0,"sma_60":8687.17,"sma_120":7510.0},{"date":"2026-04-13","open":10400,"high":10680,"low":10320,"close":10500,"volume":636680,"rsi_14":53.78,"sma_20":10033.5,"sma_60":8761.33,"sma_120":7541.92},{"date":"2026-04-14","open":11380,"high":11400,"low":10850,"close":10910,"volume":1187414,"rsi_14":58.13,"sma_20":10029.0,"sma_60":8843.33,"sma_120":7578.67},{"date":"2026-04-15","open":11230,"high":11240,"low":10800,"close":10880,"volume":738094,"rsi_14":61.74,"sma_20":9999.0,"sma_60":8924.83,"sma_120":7615.33},{"date":"2026-04-16","open":10830,"high":10920,"low":10590,"close":10740,"volume":663431,"rsi_14":59.63,"sma_20":9978.5,"sma_60":9005.17,"sma_120":7650.67},{"date":"2026-04-17","open":10710,"high":10710,"low":10460,"close":10480,"volume":503496,"rsi_14":62.85,"sma_20":9974.5,"sma_60":9082.67,"sma_120":7683.75},{"date":"2026-04-20","open":10570,"high":10700,"low":10260,"close":10520,"volume":392403,"rsi_14":65.65,"sma_20":9999.0,"sma_60":9160.0,"sma_120":7718.0},{"date":"2026-04-21","open":10610,"high":10710,"low":10450,"close":10610,"volume":547663,"rsi_14":61.48,"sma_20":10029.5,"sma_60":9239.0,"sma_120":7752.08},{"date":"2026-04-22","open":10670,"high":10770,"low":10400,"close":10770,"volume":541714,"rsi_14":67.86,"sma_20":10078.0,"sma_60":9318.17,"sma_120":7787.75},{"date":"2026-04-23","open":11220,"high":11290,"low":10690,"close":10980,"volume":1051088,"rsi_14":70.23,"sma_20":10158.5,"sma_60":9398.83,"sma_120":7825.33},{"date":"2026-04-24","open":11020,"high":11360,"low":10750,"close":11190,"volume":1233031,"rsi_14":73.32,"sma_20":10243.0,"sma_60":9473.5,"sma_120":7864.67},{"date":"2026-04-27","open":13340,"high":14540,"low":13070,"close":14540,"volume":9202911,"rsi_14":80.2,"sma_20":10524.5,"sma_60":9600.67,"sma_120":7932.67},{"date":"2026-04-28","open":16300,"high":16330,"low":14600,"close":14800,"volume":7735308,"rsi_14":78.81,"sma_20":10831.0,"sma_60":9722.83,"sma_120":8003.75},{"date":"2026-04-29","open":14160,"high":14410,"low":13550,"close":14320,"volume":2101953,"rsi_14":71.67,"sma_20":11077.0,"sma_60":9831.67,"sma_120":8068.42},{"date":"2026-04-30","open":16000,"high":17440,"low":15120,"close":16510,"volume":14239347,"rsi_14":87.74,"sma_20":11616.5,"sma_60":10336.33,"sma_120":10387.17},{"date":"2026-05-04","open":18680,"high":18960,"low":17530,"close":17930,"volume":6131416,"rsi_14":90.16,"sma_20":11905.0,"sma_60":10157.5,"sma_120":8254.75},{"date":"2026-05-06","open":17950,"high":17950,"low":16390,"close":16700,"volume":2875289,"rsi_14":78.75,"sma_20":12302.0,"sma_60":10313.83,"sma_120":8341.5},{"date":"2026-05-07","open":16680,"high":16680,"low":15940,"close":16620,"volume":1701156,"rsi_14":78.36,"sma_20":12618.0,"sma_60":10468.67,"sma_120":8428.67},{"date":"2026-05-08","open":16160,"high":18000,"low":16160,"close":18000,"volume":2821904,"rsi_14":81.95,"sma_20":12967.0,"sma_60":10649.17,"sma_120":8526.75},{"date":"2026-05-11","open":18330,"high":18340,"low":16800,"close":17060,"volume":2931855,"rsi_14":77.33,"sma_20":13247.0,"sma_60":10814.67,"sma_120":8617.17},{"date":"2026-05-12","open":17690,"high":17700,"low":15330,"close":16490,"volume":2366127,"rsi_14":73.75,"sma_20":13527.5,"sma_60":10966.33,"sma_120":8702.17},{"date":"2026-05-13","open":15550,"high":18390,"low":15400,"close":17690,"volume":5935529,"rsi_14":75.88,"sma_20":13887.0,"sma_60":11137.33,"sma_120":8796.83},{"date":"2026-05-14","open":17390,"high":18440,"low":17020,"close":18280,"volume":5132562,"rsi_14":76.61,"sma_20":14255.5,"sma_60":11318.17,"sma_120":8897.5},{"date":"2026-05-15","open":17780,"high":17780,"low":15700,"close":16120,"volume":2679374,"rsi_14":66.0,"sma_20":14517.5,"sma_60":11461.67,"sma_120":8979.75},{"date":"2026-05-18","open":15000,"high":15910,"low":14330,"close":15400,"volume":1319081,"rsi_14":62.7,"sma_20":14750.5,"sma_60":11597.83,"sma_120":9057.33},{"date":"2026-05-19","open":14940,"high":15070,"low":13900,"close":14250,"volume":1163311,"rsi_14":48.99,"sma_20":14939.0,"sma_60":11710.83,"sma_120":9125.17},{"date":"2026-05-20","open":15400,"high":15680,"low":13900,"close":14440,"volume":2378019,"rsi_14":48.74,"sma_20":15135.0,"sma_60":11827.67,"sma_120":9194.42},{"date":"2026-05-21","open":15560,"high":15800,"low":15200,"close":15670,"volume":1755345,"rsi_14":54.49,"sma_20":15388.0,"sma_60":11966.67,"sma_120":9274.67},{"date":"2026-05-22","open":15470,"high":15570,"low":14810,"close":15080,"volume":1048954,"rsi_14":44.68,"sma_20":15603.5,"sma_60":12059.33,"sma_120":9349.67},{"date":"2026-05-26","open":15300,"high":15300,"low":14810,"close":14980,"volume":996940,"rsi_14":37.84,"sma_20":15803.5,"sma_60":12102.83,"sma_120":9424.33},{"date":"2026-05-27","open":16130,"high":16140,"low":14130,"close":14190,"volume":1557353,"rsi_14":39.26,"sma_20":15953.5,"sma_60":12119.17,"sma_120":9492.0},{"date":"2026-05-28","open":13930,"high":14150,"low":13050,"close":13660,"volume":975422,"rsi_14":37.81,"sma_20":15909.5,"sma_60":12155.17,"sma_120":9555.5},{"date":"2026-05-29","open":13950,"high":13980,"low":12760,"close":12890,"volume":834912,"rsi_14":27.84,"sma_20":15814.0,"sma_60":12203.33,"sma_120":9611.42},{"date":"2026-06-01","open":13860,"high":14200,"low":13210,"close":13800,"volume":1375721,"rsi_14":35.83,"sma_20":15788.0,"sma_60":12293.33,"sma_120":9673.92},{"date":"2026-06-02","open":14050,"high":15920,"low":13730,"close":13930,"volume":3053419,"rsi_14":38.43,"sma_20":15659.0,"sma_60":12361.67,"sma_120":9736.83},{"date":"2026-06-04","open":13920,"high":14430,"low":13590,"close":14000,"volume":838218,"rsi_14":31.42,"sma_20":15462.5,"sma_60":12424.67,"sma_120":9799.0},{"date":"2026-06-05","open":13600,"high":13710,"low":12900,"close":12900,"volume":605724,"rsi_14":24.23,"sma_20":15272.5,"sma_60":12481.83,"sma_120":9851.92},{"date":"2026-06-08","open":11180,"high":12040,"low":11030,"close":11580,"volume":607401,"rsi_14":26.35,"sma_20":15020.5,"sma_60":12510.0,"sma_120":9893.25},{"date":"2026-06-09","open":13870,"high":14000,"low":12810,"close":13470,"volume":1926692,"rsi_14":41.04,"sma_20":14794.0,"sma_60":12572.0,"sma_120":9948.83},{"date":"2026-06-10","open":12860,"high":14140,"low":12500,"close":13150,"volume":1131834,"rsi_14":44.47,"sma_20":14598.5,"sma_60":12611.5,"sma_120":10002.75},{"date":"2026-06-11","open":12630,"high":13430,"low":12230,"close":13200,"volume":3764442,"rsi_14":43.67,"sma_20":14434.0,"sma_60":12656.5,"sma_120":10057.58},{"date":"2026-06-12","open":14000,"high":14030,"low":13130,"close":13200,"volume":1372232,"rsi_14":35.59,"sma_20":14209.5,"sma_60":12710.0,"sma_120":10113.17},{"date":"2026-06-15","open":13610,"high":13620,"low":13000,"close":13160,"volume":677304,"rsi_14":38.03,"sma_20":13953.5,"sma_60":12746.0,"sma_120":10168.08},{"date":"2026-06-16","open":13400,"high":13550,"low":12890,"close":13070,"volume":580721,"rsi_14":38.08,"sma_20":13801.0,"sma_60":12772.5,"sma_120":10223.5},{"date":"2026-06-17","open":12800,"high":13100,"low":12640,"close":13070,"volume":409839,"rsi_14":52.29,"sma_20":13175.0,"sma_60":13123.83,"sma_120":10616.0},{"date":"2026-06-18","open":12930,"high":12980,"low":12480,"close":12780,"volume":457183,"rsi_14":43.7,"sma_20":13611.0,"sma_60":12841.5,"sma_120":10333.0},{"date":"2026-06-19","open":13080,"high":13510,"low":12020,"close":12170,"volume":1358754,"rsi_14":44.72,"sma_20":13497.5,"sma_60":12877.17,"sma_120":10381.67},{"date":"2026-06-22","open":11790,"high":12680,"low":11790,"close":12540,"volume":656851,"rsi_14":39.97,"sma_20":13341.0,"sma_60":12919.5,"sma_120":10434.08},{"date":"2026-06-23","open":12290,"high":12300,"low":11270,"close":11340,"volume":735475,"rsi_14":32.38,"sma_20":13154.0,"sma_60":12945.17,"sma_120":10475.83},{"date":"2026-06-24","open":11250,"high":12100,"low":11220,"close":11950,"volume":855322,"rsi_14":37.01,"sma_20":13002.5,"sma_60":12988.17,"sma_120":10522.17},{"date":"2026-06-25","open":12390,"high":12400,"low":11510,"close":11510,"volume":695025,"rsi_14":40.39,"sma_20":12868.5,"sma_60":13021.67,"sma_120":10564.92},{"date":"2026-06-26","open":11240,"high":11500,"low":10500,"close":10730,"volume":533990,"rsi_14":43.65,"sma_20":12722.0,"sma_60":13052.0,"sma_120":10601.0},{"date":"2026-06-29","open":10650,"high":11710,"low":10650,"close":11710,"volume":684608,"rsi_14":34.78,"sma_20":12663.0,"sma_60":13102.67,"sma_120":10646.42},{"date":"2026-06-30","open":11630,"high":11880,"low":11070,"close":11110,"volume":419958,"rsi_14":33.17,"sma_20":12528.5,"sma_60":13131.17,"sma_120":10687.25},{"date":"2026-07-01","open":11250,"high":11550,"low":10920,"close":11340,"volume":398259,"rsi_14":35.1,"sma_20":12399.0,"sma_60":13170.5,"sma_120":10728.58},{"date":"2026-07-02","open":10980,"high":11040,"low":10040,"close":10120,"volume":462138,"rsi_14":29.36,"sma_20":12205.0,"sma_60":13190.83,"sma_120":10759.25},{"date":"2026-07-03","open":10010,"high":10290,"low":9510,"close":10250,"volume":409276,"rsi_14":30.73,"sma_20":12072.5,"sma_60":13215.67,"sma_120":10791.5},{"date":"2026-07-06","open":10130,"high":10250,"low":9660,"close":9950,"volume":331676,"rsi_14":29.9,"sma_20":11991.0,"sma_60":13209.83,"sma_120":10822.58},{"date":"2026-07-07","open":9710,"high":9970,"low":9460,"close":9670,"volume":381142,"rsi_14":28.86,"sma_20":11801.0,"sma_60":13187.33,"sma_120":10852.17},{"date":"2026-07-08","open":9290,"high":9570,"low":8990,"close":9090,"volume":329234,"rsi_14":27.85,"sma_20":11598.0,"sma_60":13147.83,"sma_120":10877.33},{"date":"2026-07-09","open":9000,"high":9750,"low":8980,"close":9490,"volume":590163,"rsi_14":33.5,"sma_20":11412.5,"sma_60":13124.67,"sma_120":10905.92},{"date":"2026-07-10","open":9700,"high":10200,"low":9510,"close":10060,"volume":354715,"rsi_14":35.1,"sma_20":11255.5,"sma_60":13117.33,"sma_120":10939.33},{"date":"2026-07-13","open":9930,"high":10240,"low":9120,"close":9180,"volume":318962,"rsi_14":36.5,"sma_20":11056.5,"sma_60":13088.5,"sma_120":10965.92},{"date":"2026-07-14","open":9070,"high":9450,"low":8530,"close":9040,"volume":415531,"rsi_14":30.68,"sma_20":10855.0,"sma_60":13057.83,"sma_120":10991.33},{"date":"2026-07-15","open":9440,"high":9650,"low":9370,"close":9600,"volume":281197,"rsi_14":37.52,"sma_20":10681.5,"sma_60":13038.83,"sma_120":11022.0},{"date":"2026-07-16","open":9350,"high":9370,"low":8900,"close":9090,"volume":220264,"rsi_14":38.89,"sma_20":10497.0,"sma_60":13015.67,"sma_120":11049.17},{"date":"2026-07-20","open":8740,"high":8990,"low":8440,"close":8460,"volume":185968,"rsi_14":26.88,"sma_20":10311.5,"sma_60":12981.33,"sma_120":11070.67},{"date":"2026-07-21","open":8310,"high":8900,"low":8160,"close":8780,"volume":469043,"rsi_14":32.74,"sma_20":10123.5,"sma_60":12950.83,"sma_120":11094.92},{"date":"2026-07-22","open":9100,"high":9250,"low":8770,"close":8790,"volume":256232,"rsi_14":30.47,"sma_20":9996.0,"sma_60":12917.83,"sma_120":11118.0},{"date":"2026-07-23","open":8960,"high":9200,"low":8730,"close":9200,"volume":343270,"rsi_14":41.96,"sma_20":9858.5,"sma_60":12888.17,"sma_120":11143.5},{"date":"2026-07-24","open":9000,"high":9050,"low":8710,"close":8760,"volume":171622,"rsi_14":37.65,"sma_20":9721.0,"sma_60":12847.67,"sma_120":11160.58},{"date":"2026-07-27","open":8990,"high":9040,"low":8750,"close":8880,"volume":199391,"rsi_14":40.85,"sma_20":9628.5,"sma_60":12753.33,"sma_120":11177.0},{"date":"2026-07-28","open":8500,"high":8550,"low":8080,"close":8100,"volume":217283,"rsi_14":37.64,"sma_20":9448.0,"sma_60":12641.67,"sma_120":11182.25},{"date":"2026-07-29","open":8060,"high":8230,"low":7070,"close":7380,"volume":453717,"rsi_14":36.83,"sma_20":9261.5,"sma_60":12526.0,"sma_120":11178.83},{"date":"2026-07-30","open":7040,"high":7640,"low":7040,"close":7400,"volume":398613,"rsi_14":32.9,"sma_20":9064.5,"sma_60":12374.17,"sma_120":11175.75},{"date":"2026-07-31","open":8030,"high":8630,"low":7770,"close":8510,"volume":490769,"rsi_14":38.35,"sma_20":8984.0,"sma_60":12217.17,"sma_120":11187.33},{"date":"2026-08-03","open":8300,"high":8730,"low":8170,"close":8440,"volume":265035,"rsi_14":43.66,"sma_20":8893.5,"sma_60":12079.5,"sma_120":11196.67},{"date":"2026-08-04","open":8510,"high":8780,"low":8320,"close":8770,"volume":245969,"rsi_14":47.76,"sma_20":8834.5,"sma_60":11948.67,"sma_120":11208.67},{"date":"2026-08-05","open":10100,"high":10160,"low":9230,"close":9360,"volume":857855,"rsi_14":48.02,"sma_20":8819.0,"sma_60":11804.67,"sma_120":11226.92},{"date":"2026-08-06","open":9110,"high":9200,"low":8820,"close":8980,"volume":225194,"rsi_14":49.07,"sma_20":8813.5,"sma_60":11670.0,"sma_120":11242.33},{"date":"2026-08-07","open":9100,"high":9180,"low":8710,"close":8950,"volume":233462,"rsi_14":54.6,"sma_20":8786.5,"sma_60":11544.33,"sma_120":11255.33},{"date":"2026-08-10","open":9130,"high":9660,"low":9130,"close":9640,"volume":331445,"rsi_14":57.54,"sma_20":8765.5,"sma_60":11410.17,"sma_120":11273.75},{"date":"2026-08-11","open":9440,"high":9960,"low":9430,"close":9810,"volume":313122,"rsi_14":58.7,"sma_20":8797.0,"sma_60":11269.0,"sma_120":11293.58},{"date":"2026-08-12","open":10470,"high":10470,"low":9950,"close":10150,"volume":627089,"rsi_14":58.2,"sma_20":8852.5,"sma_60":11169.5,"sma_120":11315.58},{"date":"2026-08-13","open":10330,"high":10500,"low":10100,"close":10470,"volume":451124,"rsi_14":65.08,"sma_20":8896.0,"sma_60":11087.33,"sma_120":11342.58},{"date":"2026-08-14","open":10620,"high":10620,"low":10120,"close":10270,"volume":294053,"rsi_14":62.09,"sma_20":8955.0,"sma_60":11021.0,"sma_120":11365.92},{"date":"2026-08-18","open":10280,"high":10450,"low":9840,"close":9920,"volume":322710,"rsi_14":67.11,"sma_20":9028.0,"sma_60":10945.67,"sma_120":11386.67},{"date":"2026-08-19","open":9500,"high":9830,"low":9410,"close":9530,"volume":158047,"rsi_14":71.54,"sma_20":9065.5,"sma_60":10843.33,"sma_120":11405.0},{"date":"2026-08-20","open":9780,"high":10020,"low":9680,"close":9930,"volume":205970,"rsi_14":73.56,"sma_20":9122.5,"sma_60":10757.5,"sma_120":11408.42},{"date":"2026-08-21","open":9750,"high":9880,"low":9350,"close":9350,"volume":153356,"rsi_14":58.68,"sma_20":9130.0,"sma_60":10663.67,"sma_120":11383.25},{"date":"2026-08-24","open":9520,"high":9750,"low":9360,"close":9450,"volume":171993,"rsi_14":60.37,"sma_20":9164.5,"sma_60":10584.67,"sma_120":11351.92},{"date":"2026-08-25","open":9270,"high":9730,"low":9000,"close":9700,"volume":256905,"rsi_14":59.71,"sma_20":9205.5,"sma_60":10518.67,"sma_120":11336.92},{"date":"2026-08-26","open":9790,"high":9860,"low":9600,"close":9750,"volume":162526,"rsi_14":54.59,"sma_20":9288.0,"sma_60":10466.33,"sma_120":11334.83},{"date":"2026-08-27","open":9960,"high":10070,"low":9780,"close":9870,"volume":158265,"rsi_14":61.15,"sma_20":9412.5,"sma_60":10400.83,"sma_120":11347.08},{"date":"2026-08-28","open":9770,"high":9900,"low":9650,"close":9820,"volume":96218,"rsi_14":60.85,"sma_20":9533.5,"sma_60":10332.33,"sma_120":11347.0},{"date":"2026-08-31","open":9660,"high":9870,"low":9350,"close":9840,"volume":125832,"rsi_14":52.99,"sma_20":9600.0,"sma_60":10263.0,"sma_120":11343.83},{"date":"2026-09-01","open":9850,"high":9930,"low":9680,"close":9740,"volume":124780,"rsi_14":48.93,"sma_20":9665.0,"sma_60":10210.33,"sma_120":11346.08},{"date":"2026-09-02","open":9370,"high":9850,"low":9370,"close":9790,"volume":151391,"rsi_14":43.96,"sma_20":9716.0,"sma_60":10180.5,"sma_120":11345.25},{"date":"2026-09-03","open":9890,"high":9900,"low":9490,"close":9570,"volume":167911,"rsi_14":34.38,"sma_20":9726.5,"sma_60":10115.5,"sma_120":11343.75},{"date":"2026-09-04","open":9730,"high":9830,"low":9580,"close":9580,"volume":105657,"rsi_14":37.17,"sma_20":9756.5,"sma_60":10056.0,"sma_120":11333.75},{"date":"2026-09-07","open":9800,"high":9940,"low":9710,"close":9710,"volume":88042,"rsi_14":45.75,"sma_20":9794.5,"sma_60":9997.83,"sma_120":11327.17},{"date":"2026-09-08","open":9770,"high":9960,"low":9620,"close":9620,"volume":125373,"rsi_14":52.07,"sma_20":9793.5,"sma_60":9938.17,"sma_120":11324.08},{"date":"2026-09-09","open":9700,"high":9950,"low":9690,"close":9850,"volume":137620,"rsi_14":48.0,"sma_20":9795.5,"sma_60":9883.0,"sma_120":11314.5},{"date":"2026-09-10","open":9840,"high":10070,"low":9670,"close":10050,"volume":187244,"rsi_14":71.6,"sma_20":9790.5,"sma_60":9832.67,"sma_120":11302.58},{"date":"2026-09-11","open":9940,"high":9940,"low":9750,"close":9830,"volume":75691,"rsi_14":60.92,"sma_20":9758.5,"sma_60":9778.67,"sma_120":11291.58},{"date":"2026-09-14","open":9660,"high":9850,"low":9510,"close":9620,"volume":120542,"rsi_14":47.65,"sma_20":9726.0,"sma_60":9726.0,"sma_120":11283.75},{"date":"2026-09-15","open":9570,"high":9860,"low":9560,"close":9790,"volume":101252,"rsi_14":51.1,"sma_20":9719.5,"sma_60":9686.33,"sma_120":11281.75},{"date":"2026-09-16","open":9660,"high":10030,"low":9660,"close":9950,"volume":163530,"rsi_14":52.15,"sma_20":9740.5,"sma_60":9643.17,"sma_120":11281.33},{"date":"2026-09-17","open":9990,"high":10080,"low":9830,"close":9940,"volume":111637,"rsi_14":53.3,"sma_20":9741.0,"sma_60":9619.83,"sma_120":11282.5},{"date":"2026-09-18","open":10040,"high":10050,"low":9850,"close":9890,"volume":118001,"rsi_14":51.35,"sma_20":9768.0,"sma_60":9585.5,"sma_120":11286.83},{"date":"2026-09-21","open":10000,"high":10350,"low":9800,"close":10330,"volume":267192,"rsi_14":63.47,"sma_20":9812.0,"sma_60":9565.83,"sma_120":11293.75},{"date":"2026-09-22","open":11530,"high":11530,"low":10290,"close":10360,"volume":1567749,"rsi_14":63.13,"sma_20":9845.0,"sma_60":9559.67,"sma_120":11305.83},{"date":"2026-09-23","open":10800,"high":10820,"low":10340,"close":10530,"volume":329020,"rsi_14":72.64,"sma_20":9884.0,"sma_60":9540.0,"sma_120":11321.33},{"date":"2026-09-28","open":10350,"high":10480,"low":10030,"close":10030,"volume":223870,"rsi_14":58.62,"sma_20":9892.0,"sma_60":9522.0,"sma_120":11326.58},{"date":"2026-09-29","open":10040,"high":10670,"low":9990,"close":10670,"volume":281813,"rsi_14":65.38,"sma_20":9934.5,"sma_60":9510.83,"sma_120":11340.67},{"date":"2026-09-30","open":10480,"high":10700,"low":10210,"close":10390,"volume":212474,"rsi_14":61.63,"sma_20":9962.0,"sma_60":9515.33,"sma_120":11353.08},{"date":"2026-10-01","open":10450,"high":11000,"low":10360,"close":10990,"volume":486079,"rsi_14":65.49,"sma_20":10024.5,"sma_60":9527.67,"sma_120":11371.67},{"date":"2026-10-02","open":10950,"high":11090,"low":10760,"close":10940,"volume":303172,"rsi_14":62.61,"sma_20":10082.0,"sma_60":9544.17,"sma_120":11377.0},{"date":"2026-10-06","open":10950,"high":11010,"low":10820,"close":11000,"volume":235921,"rsi_14":67.36,"sma_20":10153.5,"sma_60":9566.33,"sma_120":11376.83},{"date":"2026-10-07","open":10880,"high":10880,"low":10320,"close":10380,"volume":157614,"rsi_14":60.05,"sma_20":10193.5,"sma_60":9587.83,"sma_120":11367.83},{"date":"2026-10-08","open":10410,"high":10560,"low":10260,"close":10380,"volume":180119,"rsi_14":58.17,"sma_20":10227.0,"sma_60":9602.67,"sma_120":11363.67},{"date":"2026-10-12","open":10230,"high":10480,"low":9700,"close":9710,"volume":165960,"rsi_14":47.09,"sma_20":10231.5,"sma_60":9596.83,"sma_120":11357.08},{"date":"2026-10-13","open":9480,"high":9600,"low":9110,"close":9580,"volume":176043,"rsi_14":45.75,"sma_20":10218.0,"sma_60":9603.5,"sma_120":11346.0},{"date":"2026-10-14","open":9560,"high":9730,"low":9170,"close":9300,"volume":147341,"rsi_14":43.4,"sma_20":10180.5,"sma_60":9607.83,"sma_120":11332.83},{"date":"2026-10-15","open":8840,"high":8860,"low":8170,"close":8170,"volume":242049,"rsi_14":29.07,"sma_20":10097.5,"sma_60":9584.0,"sma_120":11311.42},{"date":"2026-10-16","open":8420,"high":8780,"low":8340,"close":8590,"volume":149712,"rsi_14":34.05,"sma_20":10046.0,"sma_60":9575.67,"sma_120":11295.67},{"date":"2026-10-19","open":8200,"high":8930,"low":8200,"close":8910,"volume":124816,"rsi_14":35.79,"sma_20":10002.0,"sma_60":9583.17,"sma_120":11282.25},{"date":"2026-10-20","open":8790,"high":8840,"low":8320,"close":8350,"volume":137533,"rsi_14":35.42,"sma_20":9922.0,"sma_60":9576.0,"sma_120":11263.42},{"date":"2026-10-21","open":8520,"high":8630,"low":8360,"close":8460,"volume":123155,"rsi_14":28.87,"sma_20":9848.0,"sma_60":9570.5,"sma_120":11244.17},{"date":"2026-10-22","open":8370,"high":8480,"low":8070,"close":8150,"volume":123082,"rsi_14":28.71,"sma_20":9761.0,"sma_60":9553.0,"sma_120":11220.58},{"date":"2026-10-23","open":7843,"high":8150,"low":7579,"close":8150,"volume":101843}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":0.72,"per":87.3,"roa":0.54,"roe":0.93,"grade":"C","comment":"PER 87.41배, ROE 0.93%","revenue":1052991928525.0,"analysis":"PER 87.4배입니다. ROE 0.9%입니다. 시가총액 4757.64억. 매출 1.05조, 영업이익 22.98억.","eps_basis":null,"debt_ratio":0.7163430548346394,"market_cap":475181120800,"net_income":5442796724.0,"total_debt":475861913153.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.64,"total_assets":1140155242922.0,"total_equity":664293329769.0,"profit_margin":0.52,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2298376943.0,"operating_margin":0.22,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8150.0,"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":14300.0},{"date":"2016-10-25","close":14550.0},{"date":"2016-10-26","close":14450.0},{"date":"2016-10-27","close":14450.0},{"date":"2016-10-28","close":14150.0},{"date":"2016-10-31","close":13700.0},{"date":"2016-11-01","close":13750.0},{"date":"2016-11-02","close":13750.0},{"date":"2016-11-03","close":13800.0},{"date":"2016-11-04","close":13850.0},{"date":"2016-11-07","close":13850.0},{"date":"2016-11-08","close":13850.0},{"date":"2016-11-09","close":13200.0},{"date":"2016-11-10","close":13650.0},{"date":"2016-11-11","close":13700.0},{"date":"2016-11-14","close":13700.0},{"date":"2016-11-15","close":13600.0},{"date":"2016-11-16","close":13800.0},{"date":"2016-11-17","close":13950.0},{"date":"2016-11-18","close":13650.0},{"date":"2016-11-21","close":13700.0},{"date":"2016-11-22","close":14250.0},{"date":"2016-11-23","close":14400.0},{"date":"2016-11-24","close":14300.0},{"date":"2016-11-25","close":14250.0},{"date":"2016-11-28","close":14200.0},{"date":"2016-11-29","close":14550.0},{"date":"2016-11-30","close":14600.0},{"date":"2016-12-01","close":14700.0},{"date":"2016-12-02","close":14750.0},{"date":"2016-12-05","close":14700.0},{"date":"2016-12-06","close":15050.0},{"date":"2016-12-07","close":15050.0},{"date":"2016-12-08","close":15250.0},{"date":"2016-12-09","close":15300.0},{"date":"2016-12-12","close":15300.0},{"date":"2016-12-13","close":15350.0},{"date":"2016-12-14","close":15600.0},{"date":"2016-12-15","close":15700.0},{"date":"2016-12-16","close":15500.0},{"date":"2016-12-19","close":15550.0},{"date":"2016-12-20","close":15200.0},{"date":"2016-12-21","close":15400.0},{"date":"2016-12-22","close":15450.0},{"date":"2016-12-23","close":15500.0},{"date":"2016-12-26","close":15450.0},{"date":"2016-12-27","close":15450.0},{"date":"2016-12-28","close":15600.0},{"date":"2016-12-29","close":15550.0},{"date":"2017-01-02","close":16100.0},{"date":"2017-01-03","close":15800.0},{"date":"2017-01-04","close":15550.0},{"date":"2017-01-05","close":15450.0},{"date":"2017-01-06","close":15650.0},{"date":"2017-01-09","close":15800.0},{"date":"2017-01-10","close":15300.0},{"date":"2017-01-11","close":15400.0},{"date":"2017-01-12","close":15250.0},{"date":"2017-01-13","close":14950.0},{"date":"2017-01-16","close":14750.0},{"date":"2017-01-17","close":15000.0},{"date":"2017-01-18","close":14900.0},{"date":"2017-01-19","close":15100.0},{"date":"2017-01-20","close":15200.0},{"date":"2017-01-23","close":14900.0},{"date":"2017-01-24","close":14850.0},{"date":"2017-01-25","close":15050.0},{"date":"2017-01-26","close":15100.0},{"date":"2017-01-31","close":15200.0},{"date":"2017-02-01","close":15300.0},{"date":"2017-02-02","close":15350.0},{"date":"2017-02-03","close":16600.0},{"date":"2017-02-06","close":16850.0},{"date":"2017-02-07","close":17050.0},{"date":"2017-02-08","close":17050.0},{"date":"2017-02-09","close":17100.0},{"date":"2017-02-10","close":16700.0},{"date":"2017-02-13","close":16800.0},{"date":"2017-02-14","close":16650.0},{"date":"2017-02-15","close":16700.0},{"date":"2017-02-16","close":16750.0},{"date":"2017-02-17","close":16650.0},{"date":"2017-02-20","close":16850.0},{"date":"2017-02-21","close":16800.0},{"date":"2017-02-22","close":17400.0},{"date":"2017-02-23","close":17150.0},{"date":"2017-02-24","close":16800.0},{"date":"2017-02-27","close":17050.0},{"date":"2017-02-28","close":16800.0},{"date":"2017-03-02","close":16250.0},{"date":"2017-03-03","close":16300.0},{"date":"2017-03-06","close":16550.0},{"date":"2017-03-07","close":16450.0},{"date":"2017-03-08","close":16350.0},{"date":"2017-03-09","close":16450.0},{"date":"2017-03-10","close":16300.0},{"date":"2017-03-13","close":16450.0},{"date":"2017-03-14","close":16250.0},{"date":"2017-03-15","close":16200.0},{"date":"2017-03-16","close":16300.0},{"date":"2017-03-17","close":16650.0},{"date":"2017-03-20","close":16500.0},{"date":"2017-03-21","close":16900.0},{"date":"2017-03-22","close":16900.0},{"date":"2017-03-23","close":16700.0},{"date":"2017-03-24","close":17100.0},{"date":"2017-03-27","close":17000.0},{"date":"2017-03-28","close":16900.0},{"date":"2017-03-29","close":17500.0},{"date":"2017-03-30","close":17400.0},{"date":"2017-03-31","close":17400.0},{"date":"2017-04-03","close":16950.0},{"date":"2017-04-04","close":17100.0},{"date":"2017-04-05","close":16550.0},{"date":"2017-04-06","close":16650.0},{"date":"2017-04-07","close":16750.0},{"date":"2017-04-10","close":16750.0},{"date":"2017-04-11","close":16850.0},{"date":"2017-04-12","close":17000.0},{"date":"2017-04-13","close":16900.0},{"date":"2017-04-14","close":16700.0},{"date":"2017-04-17","close":17150.0},{"date":"2017-04-18","close":17100.0},{"date":"2017-04-19","close":17250.0},{"date":"2017-04-20","close":17600.0},{"date":"2017-04-21","close":17600.0},{"date":"2017-04-24","close":17800.0},{"date":"2017-04-25","close":18250.0},{"date":"2017-04-26","close":19200.0},{"date":"2017-04-27","close":19150.0},{"date":"2017-04-28","close":18800.0},{"date":"2017-05-02","close":19650.0},{"date":"2017-05-04","close":19800.0},{"date":"2017-05-08","close":19750.0},{"date":"2017-05-10","close":20000.0},{"date":"2017-05-11","close":19900.0},{"date":"2017-05-12","close":19750.0},{"date":"2017-05-15","close":19900.0},{"date":"2017-05-16","close":19350.0},{"date":"2017-05-17","close":19550.0},{"date":"2017-05-18","close":19300.0},{"date":"2017-05-19","close":19650.0},{"date":"2017-05-22","close":19750.0},{"date":"2017-05-23","close":19450.0},{"date":"2017-05-24","close":20050.0},{"date":"2017-05-25","close":19750.0},{"date":"2017-05-26","close":18500.0},{"date":"2017-05-29","close":18700.0},{"date":"2017-05-30","close":18650.0},{"date":"2017-05-31","close":19050.0},{"date":"2017-06-01","close":18950.0},{"date":"2017-06-02","close":19400.0},{"date":"2017-06-05","close":19100.0},{"date":"2017-06-07","close":19800.0},{"date":"2017-06-08","close":19550.0},{"date":"2017-06-09","close":19700.0},{"date":"2017-06-12","close":19000.0},{"date":"2017-06-13","close":19100.0},{"date":"2017-06-14","close":19250.0},{"date":"2017-06-15","close":18800.0},{"date":"2017-06-16","close":18950.0},{"date":"2017-06-19","close":19250.0},{"date":"2017-06-20","close":18900.0},{"date":"2017-06-21","close":18850.0},{"date":"2017-06-22","close":19200.0},{"date":"2017-06-23","close":19300.0},{"date":"2017-06-26","close":21050.0},{"date":"2017-06-27","close":21650.0},{"date":"2017-06-28","close":21500.0},{"date":"2017-06-29","close":21150.0},{"date":"2017-06-30","close":21650.0},{"date":"2017-07-03","close":20850.0},{"date":"2017-07-04","close":20650.0},{"date":"2017-07-05","close":21200.0},{"date":"2017-07-06","close":21100.0},{"date":"2017-07-07","close":20700.0},{"date":"2017-07-10","close":20600.0},{"date":"2017-07-11","close":20800.0},{"date":"2017-07-12","close":20400.0},{"date":"2017-07-13","close":21250.0},{"date":"2017-07-14","close":20750.0},{"date":"2017-07-17","close":21250.0},{"date":"2017-07-18","close":20950.0},{"date":"2017-07-19","close":22250.0},{"date":"2017-07-20","close":21900.0},{"date":"2017-07-21","close":22000.0},{"date":"2017-07-24","close":22050.0},{"date":"2017-07-25","close":20850.0},{"date":"2017-07-26","close":20750.0},{"date":"2017-07-27","close":20900.0},{"date":"2017-07-28","close":20200.0},{"date":"2017-07-31","close":20800.0},{"date":"2017-08-01","close":20700.0},{"date":"2017-08-02","close":21350.0},{"date":"2017-08-03","close":21000.0},{"date":"2017-08-04","close":20800.0},{"date":"2017-08-07","close":20950.0},{"date":"2017-08-08","close":21300.0},{"date":"2017-08-09","close":20650.0},{"date":"2017-08-10","close":20850.0},{"date":"2017-08-11","close":20450.0},{"date":"2017-08-14","close":21000.0},{"date":"2017-08-16","close":21000.0},{"date":"2017-08-17","close":22000.0},{"date":"2017-08-18","close":22000.0},{"date":"2017-08-21","close":22800.0},{"date":"2017-08-22","close":23000.0},{"date":"2017-08-23","close":23200.0},{"date":"2017-08-24","close":23750.0},{"date":"2017-08-25","close":23700.0},{"date":"2017-08-28","close":23400.0},{"date":"2017-08-29","close":23000.0},{"date":"2017-08-30","close":23350.0},{"date":"2017-08-31","close":22950.0},{"date":"2017-09-01","close":23050.0},{"date":"2017-09-04","close":22550.0},{"date":"2017-09-05","close":23100.0},{"date":"2017-09-06","close":22700.0},{"date":"2017-09-07","close":22700.0},{"date":"2017-09-08","close":22150.0},{"date":"2017-09-11","close":22400.0},{"date":"2017-09-12","close":23400.0},{"date":"2017-09-13","close":23600.0},{"date":"2017-09-14","close":23450.0},{"date":"2017-09-15","close":23450.0},{"date":"2017-09-18","close":23450.0},{"date":"2017-09-19","close":23200.0},{"date":"2017-09-20","close":24850.0},{"date":"2017-09-21","close":24550.0},{"date":"2017-09-22","close":24600.0},{"date":"2017-09-25","close":25400.0},{"date":"2017-09-26","close":25100.0},{"date":"2017-09-27","close":24950.0},{"date":"2017-09-28","close":24750.0},{"date":"2017-09-29","close":25100.0},{"date":"2017-10-10","close":26800.0},{"date":"2017-10-11","close":26800.0},{"date":"2017-10-12","close":26750.0},{"date":"2017-10-13","close":27200.0},{"date":"2017-10-16","close":26450.0},{"date":"2017-10-17","close":26500.0},{"date":"2017-10-18","close":26000.0},{"date":"2017-10-19","close":26200.0},{"date":"2017-10-20","close":26550.0},{"date":"2017-10-23","close":26100.0},{"date":"2017-10-24","close":26650.0},{"date":"2017-10-25","close":28200.0},{"date":"2017-10-26","close":27100.0},{"date":"2017-10-27","close":27000.0},{"date":"2017-10-30","close":27300.0},{"date":"2017-10-31","close":27450.0},{"date":"2017-11-01","close":27900.0},{"date":"2017-11-02","close":27600.0},{"date":"2017-11-03","close":27950.0},{"date":"2017-11-06","close":28050.0},{"date":"2017-11-07","close":28850.0},{"date":"2017-11-08","close":29150.0},{"date":"2017-11-09","close":29300.0},{"date":"2017-11-10","close":29550.0},{"date":"2017-11-13","close":30100.0},{"date":"2017-11-14","close":31200.0},{"date":"2017-11-15","close":31100.0},{"date":"2017-11-16","close":31100.0},{"date":"2017-11-17","close":29650.0},{"date":"2017-11-20","close":30850.0},{"date":"2017-11-21","close":31800.0},{"date":"2017-11-22","close":32000.0},{"date":"2017-11-23","close":32100.0},{"date":"2017-11-24","close":32450.0},{"date":"2017-11-27","close":33150.0},{"date":"2017-11-28","close":31900.0},{"date":"2017-11-29","close":31650.0},{"date":"2017-11-30","close":30350.0},{"date":"2017-12-01","close":31200.0},{"date":"2017-12-04","close":29700.0},{"date":"2017-12-05","close":28750.0},{"date":"2017-12-06","close":28650.0},{"date":"2017-12-07","close":28200.0},{"date":"2017-12-08","close":28250.0},{"date":"2017-12-11","close":29250.0},{"date":"2017-12-12","close":28600.0},{"date":"2017-12-13","close":28900.0},{"date":"2017-12-14","close":28400.0},{"date":"2017-12-15","close":29150.0},{"date":"2017-12-18","close":28950.0},{"date":"2017-12-19","close":29050.0},{"date":"2017-12-20","close":28600.0},{"date":"2017-12-21","close":27200.0},{"date":"2017-12-22","close":28350.0},{"date":"2017-12-26","close":28300.0},{"date":"2017-12-27","close":27900.0},{"date":"2017-12-28","close":27850.0},{"date":"2018-01-02","close":24805.1016},{"date":"2018-01-03","close":24805.1016},{"date":"2018-01-04","close":25303.9297},{"date":"2018-01-05","close":25122.5371},{"date":"2018-01-08","close":23898.1523},{"date":"2018-01-09","close":23535.373},{"date":"2018-01-10","close":23852.8066},{"date":"2018-01-11","close":24578.3672},{"date":"2018-01-12","close":23898.1523},{"date":"2018-01-15","close":23490.0273},{"date":"2018-01-16","close":24215.5879},{"date":"2018-01-17","close":24487.6699},{"date":"2018-01-18","close":24215.5879},{"date":"2018-01-19","close":23943.5039},{"date":"2018-01-22","close":22900.5098},{"date":"2018-01-23","close":23081.8984},{"date":"2018-01-24","close":23308.6348},{"date":"2018-01-25","close":23127.2441},{"date":"2018-01-26","close":23444.6777},{"date":"2018-01-29","close":25122.5371},{"date":"2018-01-30","close":24215.5879},{"date":"2018-01-31","close":22220.293},{"date":"2018-02-01","close":21766.8184},{"date":"2018-02-02","close":21494.7344},{"date":"2018-02-05","close":21086.6055},{"date":"2018-02-06","close":20769.1738},{"date":"2018-02-07","close":19998.2656},{"date":"2018-02-08","close":20995.9082},{"date":"2018-02-09","close":20361.0449},{"date":"2018-02-12","close":20225.0039},{"date":"2018-02-13","close":20179.6543},{"date":"2018-02-14","close":20406.3945},{"date":"2018-02-19","close":20859.8711},{"date":"2018-02-20","close":20678.4785},{"date":"2018-02-21","close":20406.3945},{"date":"2018-02-22","close":20678.4785},{"date":"2018-02-23","close":20769.1738},{"date":"2018-02-26","close":20361.0449},{"date":"2018-02-27","close":21313.3457},{"date":"2018-02-28","close":21630.7773},{"date":"2018-03-02","close":21449.3848},{"date":"2018-03-05","close":21404.0391},{"date":"2018-03-06","close":21313.3457},{"date":"2018-03-07","close":20633.1289},{"date":"2018-03-08","close":20905.2148},{"date":"2018-03-09","close":21721.4688},{"date":"2018-03-12","close":21721.4688},{"date":"2018-03-13","close":21721.4688},{"date":"2018-03-14","close":21222.6484},{"date":"2018-03-15","close":21267.9961},{"date":"2018-03-16","close":20859.8711},{"date":"2018-03-19","close":20633.1289},{"date":"2018-03-20","close":20950.5625},{"date":"2018-03-21","close":20179.6543},{"date":"2018-03-22","close":19000.6191},{"date":"2018-03-23","close":17821.582},{"date":"2018-03-26","close":18229.709},{"date":"2018-03-27","close":18184.3633},{"date":"2018-03-28","close":18139.0156},{"date":"2018-03-29","close":18048.3184},{"date":"2018-03-30","close":17957.627},{"date":"2018-04-02","close":17322.7578},{"date":"2018-04-03","close":17504.1504},{"date":"2018-04-04","close":16823.9375},{"date":"2018-04-05","close":16551.8516},{"date":"2018-04-06","close":16642.5469},{"date":"2018-04-09","close":16778.5879},{"date":"2018-04-10","close":16869.2852},{"date":"2018-04-11","close":17368.1074},{"date":"2018-04-12","close":17504.1504},{"date":"2018-04-13","close":17504.1504},{"date":"2018-04-16","close":17730.8887},{"date":"2018-04-17","close":18048.3184},{"date":"2018-04-18","close":17640.1914},{"date":"2018-04-19","close":17640.1914},{"date":"2018-04-20","close":17640.1914},{"date":"2018-04-23","close":17730.8887},{"date":"2018-04-24","close":17141.3691},{"date":"2018-04-25","close":16914.6328},{"date":"2018-04-26","close":17413.457},{"date":"2018-04-27","close":17232.0664},{"date":"2018-04-30","close":17232.0664},{"date":"2018-05-02","close":16914.6328},{"date":"2018-05-03","close":17957.627},{"date":"2018-05-04","close":17504.1504},{"date":"2018-05-08","close":16959.9785},{"date":"2018-05-09","close":17458.8027},{"date":"2018-05-10","close":17549.4961},{"date":"2018-05-11","close":18048.3184},{"date":"2018-05-14","close":18093.666},{"date":"2018-05-15","close":18048.3184},{"date":"2018-05-16","close":17504.1504},{"date":"2018-05-17","close":17821.582},{"date":"2018-05-18","close":17730.8887},{"date":"2018-05-21","close":18456.4512},{"date":"2018-05-23","close":19454.0938},{"date":"2018-05-24","close":19454.0938},{"date":"2018-05-25","close":19454.0938},{"date":"2018-05-28","close":18909.9258},{"date":"2018-05-29","close":18592.4902},{"date":"2018-05-30","close":18683.1855},{"date":"2018-05-31","close":18547.1445},{"date":"2018-06-01","close":18592.4902},{"date":"2018-06-04","close":19544.791},{"date":"2018-06-05","close":19091.3145},{"date":"2018-06-07","close":19091.3145},{"date":"2018-06-08","close":18819.2305},{"date":"2018-06-11","close":18728.5352},{"date":"2018-06-12","close":18139.0156},{"date":"2018-06-14","close":17640.1914},{"date":"2018-06-15","close":17549.4961},{"date":"2018-06-18","close":16506.5039},{"date":"2018-06-19","close":16007.6816},{"date":"2018-06-20","close":16370.4619},{"date":"2018-06-21","close":15871.6377},{"date":"2018-06-22","close":15962.334},{"date":"2018-06-25","close":16053.0283},{"date":"2018-06-26","close":16007.6816},{"date":"2018-06-27","close":15599.5537},{"date":"2018-06-28","close":15010.0361},{"date":"2018-06-29","close":15055.3828},{"date":"2018-07-02","close":14239.127},{"date":"2018-07-03","close":14737.9502},{"date":"2018-07-04","close":15780.9434},{"date":"2018-07-05","close":16053.0283},{"date":"2018-07-06","close":16279.7676},{"date":"2018-07-09","close":16506.5039},{"date":"2018-07-10","close":16869.2852},{"date":"2018-07-11","close":16551.8516},{"date":"2018-07-12","close":16959.9785},{"date":"2018-07-13","close":17005.3262},{"date":"2018-07-16","close":17685.5391},{"date":"2018-07-17","close":18139.0156},{"date":"2018-07-18","close":18139.0156},{"date":"2018-07-19","close":17821.582},{"date":"2018-07-20","close":17277.4121},{"date":"2018-07-23","close":16551.8516},{"date":"2018-07-24","close":18002.9746},{"date":"2018-07-25","close":17776.2363},{"date":"2018-07-26","close":17957.627},{"date":"2018-07-27","close":17368.1074},{"date":"2018-07-30","close":16687.8965},{"date":"2018-07-31","close":16325.1133},{"date":"2018-08-01","close":16597.1992},{"date":"2018-08-02","close":16143.7236},{"date":"2018-08-03","close":16234.417},{"date":"2018-08-06","close":16189.0732},{"date":"2018-08-07","close":16733.2441},{"date":"2018-08-08","close":16415.8086},{"date":"2018-08-09","close":16143.7236},{"date":"2018-08-10","close":16053.0283},{"date":"2018-08-13","close":15554.207},{"date":"2018-08-14","close":15690.249},{"date":"2018-08-16","close":15463.5107},{"date":"2018-08-17","close":15463.5107},{"date":"2018-08-20","close":15146.0781},{"date":"2018-08-21","close":15644.9023},{"date":"2018-08-22","close":15508.8574},{"date":"2018-08-23","close":15418.1641},{"date":"2018-08-24","close":15554.207},{"date":"2018-08-27","close":15826.293},{"date":"2018-08-28","close":15644.9023},{"date":"2018-08-29","close":16053.0283},{"date":"2018-08-30","close":15962.334},{"date":"2018-08-31","close":16007.6816},{"date":"2018-09-03","close":16007.6816},{"date":"2018-09-04","close":15962.334},{"date":"2018-09-05","close":16959.9785},{"date":"2018-09-06","close":16869.2852},{"date":"2018-09-07","close":16733.2441},{"date":"2018-09-10","close":18093.666},{"date":"2018-09-11","close":18637.8398},{"date":"2018-09-12","close":18411.0996},{"date":"2018-09-13","close":18637.8398},{"date":"2018-09-14","close":18456.4512},{"date":"2018-09-17","close":18411.0996},{"date":"2018-09-18","close":18093.666},{"date":"2018-09-19","close":18365.7539},{"date":"2018-09-20","close":18002.9746},{"date":"2018-09-21","close":18184.3633},{"date":"2018-09-27","close":19136.6602},{"date":"2018-09-28","close":18592.4902},{"date":"2018-10-01","close":19045.9688},{"date":"2018-10-02","close":19907.5684},{"date":"2018-10-04","close":19771.5254},{"date":"2018-10-05","close":18728.5352},{"date":"2018-10-08","close":19454.0938},{"date":"2018-10-10","close":19816.877},{"date":"2018-10-11","close":19272.7051},{"date":"2018-10-12","close":19408.7461},{"date":"2018-10-15","close":18864.5742},{"date":"2018-10-16","close":20043.6113},{"date":"2018-10-17","close":20361.0449},{"date":"2018-10-18","close":19771.5254},{"date":"2018-10-19","close":20451.7402},{"date":"2018-10-22","close":19726.1797},{"date":"2018-10-23","close":18637.8398},{"date":"2018-10-24","close":18955.2715},{"date":"2018-10-25","close":18048.3184},{"date":"2018-10-26","close":18002.9746},{"date":"2018-10-29","close":17458.8027},{"date":"2018-10-30","close":18501.7969},{"date":"2018-10-31","close":18547.1445},{"date":"2018-11-01","close":17912.2773},{"date":"2018-11-02","close":18728.5352},{"date":"2018-11-05","close":18184.3633},{"date":"2018-11-06","close":17912.2773},{"date":"2018-11-07","close":18048.3184},{"date":"2018-11-08","close":19136.6602},{"date":"2018-11-09","close":19454.0938},{"date":"2018-11-12","close":19635.4863},{"date":"2018-11-13","close":19045.9688},{"date":"2018-11-14","close":18411.0996},{"date":"2018-11-15","close":19499.4434},{"date":"2018-11-16","close":19816.877},{"date":"2018-11-19","close":20270.3516},{"date":"2018-11-20","close":19363.4004},{"date":"2018-11-21","close":19454.0938},{"date":"2018-11-22","close":18683.1855},{"date":"2018-11-23","close":18773.8828},{"date":"2018-11-26","close":18909.9258},{"date":"2018-11-27","close":18864.5742},{"date":"2018-11-28","close":19635.4863},{"date":"2018-11-29","close":19680.832},{"date":"2018-11-30","close":19680.832},{"date":"2018-12-03","close":19726.1797},{"date":"2018-12-04","close":19454.0938},{"date":"2018-12-05","close":19182.0098},{"date":"2018-12-06","close":18320.4062},{"date":"2018-12-07","close":18320.4062},{"date":"2018-12-10","close":17594.8457},{"date":"2018-12-11","close":18048.3184},{"date":"2018-12-12","close":17957.627},{"date":"2018-12-13","close":18093.666},{"date":"2018-12-14","close":17141.3691},{"date":"2018-12-17","close":17232.0664},{"date":"2018-12-18","close":17096.0215},{"date":"2018-12-19","close":17640.1914},{"date":"2018-12-20","close":17232.0664},{"date":"2018-12-21","close":17549.4961},{"date":"2018-12-24","close":17549.4961},{"date":"2018-12-26","close":16551.8516},{"date":"2018-12-27","close":17872.9785},{"date":"2018-12-28","close":17826.9121},{"date":"2019-01-02","close":18103.2988},{"date":"2019-01-03","close":17919.043},{"date":"2019-01-04","close":17089.8828},{"date":"2019-01-07","close":17182.0137},{"date":"2019-01-08","close":17043.8203},{"date":"2019-01-09","close":17688.7207},{"date":"2019-01-10","close":17780.8496},{"date":"2019-01-11","close":17642.6562},{"date":"2019-01-14","close":17688.7207},{"date":"2019-01-15","close":18103.2988},{"date":"2019-01-16","close":18563.9434},{"date":"2019-01-17","close":19162.7793},{"date":"2019-01-18","close":20867.1621},{"date":"2019-01-21","close":21097.4863},{"date":"2019-01-22","close":21143.5488},{"date":"2019-01-23","close":21189.6133},{"date":"2019-01-24","close":21466.0},{"date":"2019-01-25","close":21558.127},{"date":"2019-01-28","close":21512.0625},{"date":"2019-01-29","close":21604.1914},{"date":"2019-01-30","close":22617.6094},{"date":"2019-01-31","close":21834.5156},{"date":"2019-02-01","close":22203.0312},{"date":"2019-02-07","close":22571.543},{"date":"2019-02-08","close":21742.3867},{"date":"2019-02-11","close":21788.4492},{"date":"2019-02-12","close":22479.416},{"date":"2019-02-13","close":23078.252},{"date":"2019-02-14","close":22986.123},{"date":"2019-02-15","close":22479.416},{"date":"2019-02-18","close":22295.1562},{"date":"2019-02-19","close":22479.416},{"date":"2019-02-20","close":22893.9961},{"date":"2019-02-21","close":22801.8672},{"date":"2019-02-22","close":22571.543},{"date":"2019-02-25","close":22295.1562},{"date":"2019-02-26","close":22156.9629},{"date":"2019-02-27","close":21880.5762},{"date":"2019-02-28","close":21880.5762},{"date":"2019-03-04","close":22433.3516},{"date":"2019-03-05","close":22986.123},{"date":"2019-03-06","close":22617.6094},{"date":"2019-03-07","close":20406.5195},{"date":"2019-03-08","close":20314.3906},{"date":"2019-03-11","close":20038.0039},{"date":"2019-03-12","close":20498.6484},{"date":"2019-03-13","close":20360.4551},{"date":"2019-03-14","close":19807.6836},{"date":"2019-03-15","close":20176.1953},{"date":"2019-03-18","close":19669.4883},{"date":"2019-03-19","close":19485.2305},{"date":"2019-03-20","close":19807.6836},{"date":"2019-03-21","close":19531.2969},{"date":"2019-03-22","close":19715.5527},{"date":"2019-03-25","close":19070.6523},{"date":"2019-03-26","close":18932.459},{"date":"2019-03-27","close":19070.6523},{"date":"2019-03-28","close":19162.7793},{"date":"2019-03-29","close":19024.5898},{"date":"2019-04-01","close":19485.2305},{"date":"2019-04-02","close":19715.5527},{"date":"2019-04-03","close":19761.6172},{"date":"2019-04-04","close":19761.6172},{"date":"2019-04-05","close":19945.877},{"date":"2019-04-08","close":19623.4258},{"date":"2019-04-09","close":17965.1055},{"date":"2019-04-10","close":18333.6211},{"date":"2019-04-11","close":18471.8145},{"date":"2019-04-12","close":18702.1367},{"date":"2019-04-15","close":18748.2031},{"date":"2019-04-16","close":18748.2031},{"date":"2019-04-17","close":18471.8145},{"date":"2019-04-18","close":18794.2656},{"date":"2019-04-19","close":18656.0723},{"date":"2019-04-22","close":17780.8496},{"date":"2019-04-23","close":17919.043},{"date":"2019-04-24","close":17642.6562},{"date":"2019-04-25","close":17504.4648},{"date":"2019-04-26","close":17320.207},{"date":"2019-04-29","close":18195.4277},{"date":"2019-04-30","close":17642.6562},{"date":"2019-05-02","close":17688.7207},{"date":"2019-05-03","close":17458.3984},{"date":"2019-05-07","close":16813.498},{"date":"2019-05-08","close":16859.5605},{"date":"2019-05-09","close":16398.918},{"date":"2019-05-10","close":16491.0449},{"date":"2019-05-13","close":16030.4023},{"date":"2019-05-14","close":16306.7881},{"date":"2019-05-15","close":16629.2422},{"date":"2019-05-16","close":16491.0449},{"date":"2019-05-17","close":16859.5605},{"date":"2019-05-20","close":16491.0449},{"date":"2019-05-21","close":16767.4336},{"date":"2019-05-22","close":16583.1738},{"date":"2019-05-23","close":16491.0449},{"date":"2019-05-24","close":16030.4023},{"date":"2019-05-27","close":15984.3379},{"date":"2019-05-28","close":16122.5312},{"date":"2019-05-29","close":16721.3691},{"date":"2019-05-30","close":17596.5918},{"date":"2019-05-31","close":17135.9492},{"date":"2019-06-03","close":17135.9492},{"date":"2019-06-04","close":17228.0781},{"date":"2019-06-05","close":17688.7207},{"date":"2019-06-07","close":17596.5918},{"date":"2019-06-10","close":17458.3984},{"date":"2019-06-11","close":17780.8496},{"date":"2019-06-12","close":17320.207},{"date":"2019-06-13","close":17550.5254},{"date":"2019-06-14","close":17780.8496},{"date":"2019-06-17","close":17965.1055},{"date":"2019-06-18","close":17826.9121},{"date":"2019-06-19","close":17919.043},{"date":"2019-06-20","close":18241.4941},{"date":"2019-06-21","close":17043.8203},{"date":"2019-06-24","close":16767.4336},{"date":"2019-06-25","close":16721.3691},{"date":"2019-06-26","close":16583.1738},{"date":"2019-06-27","close":16675.3027},{"date":"2019-06-28","close":16629.2422},{"date":"2019-07-01","close":16951.6914},{"date":"2019-07-02","close":16905.627},{"date":"2019-07-03","close":16859.5605},{"date":"2019-07-04","close":16675.3027},{"date":"2019-07-05","close":16583.1738},{"date":"2019-07-08","close":16168.5967},{"date":"2019-07-09","close":16122.5312},{"date":"2019-07-10","close":16122.5312},{"date":"2019-07-11","close":16675.3027},{"date":"2019-07-12","close":16537.1113},{"date":"2019-07-15","close":16583.1738},{"date":"2019-07-16","close":16583.1738},{"date":"2019-07-17","close":16398.918},{"date":"2019-07-18","close":15707.9521},{"date":"2019-07-19","close":15800.0811},{"date":"2019-07-22","close":15846.1455},{"date":"2019-07-23","close":15846.1455},{"date":"2019-07-24","close":15661.8887},{"date":"2019-07-25","close":15247.3076},{"date":"2019-07-26","close":15247.3076},{"date":"2019-07-29","close":14556.3447},{"date":"2019-07-30","close":14786.665},{"date":"2019-07-31","close":14878.793},{"date":"2019-08-01","close":13266.54},{"date":"2019-08-02","close":12529.5098},{"date":"2019-08-05","close":12160.9961},{"date":"2019-08-06","close":12391.3174},{"date":"2019-08-07","close":12391.3174},{"date":"2019-08-08","close":12851.9619},{"date":"2019-08-09","close":12944.0898},{"date":"2019-08-12","close":12990.1533},{"date":"2019-08-13","close":12898.0254},{"date":"2019-08-14","close":12898.0254},{"date":"2019-08-16","close":12851.9619},{"date":"2019-08-19","close":13036.2188},{"date":"2019-08-20","close":13312.6055},{"date":"2019-08-21","close":13404.7334},{"date":"2019-08-22","close":13128.3467},{"date":"2019-08-23","close":13082.2822},{"date":"2019-08-26","close":12667.7041},{"date":"2019-08-27","close":12944.0898},{"date":"2019-08-28","close":13404.7334},{"date":"2019-08-29","close":13128.3467},{"date":"2019-08-30","close":13588.9912},{"date":"2019-09-02","close":13404.7334},{"date":"2019-09-03","close":13358.6689},{"date":"2019-09-04","close":13450.7979},{"date":"2019-09-05","close":13957.5068},{"date":"2019-09-06","close":13773.249},{"date":"2019-09-09","close":13727.1836},{"date":"2019-09-10","close":13911.4414},{"date":"2019-09-11","close":13773.249},{"date":"2019-09-16","close":14095.6992},{"date":"2019-09-17","close":13957.5068},{"date":"2019-09-18","close":13957.5068},{"date":"2019-09-19","close":14003.5713},{"date":"2019-09-20","close":13404.7334},{"date":"2019-09-23","close":12944.0898},{"date":"2019-09-24","close":13082.2822},{"date":"2019-09-25","close":12990.1533},{"date":"2019-09-26","close":12944.0898},{"date":"2019-09-27","close":13128.3467},{"date":"2019-09-30","close":12759.833},{"date":"2019-10-01","close":12851.9619},{"date":"2019-10-02","close":12529.5098},{"date":"2019-10-04","close":12391.3174},{"date":"2019-10-07","close":12114.9316},{"date":"2019-10-08","close":12437.3818},{"date":"2019-10-10","close":12529.5098},{"date":"2019-10-11","close":12437.3818},{"date":"2019-10-14","close":12713.7686},{"date":"2019-10-15","close":12529.5098},{"date":"2019-10-16","close":12299.1895},{"date":"2019-10-17","close":12299.1895},{"date":"2019-10-18","close":12114.9316},{"date":"2019-10-21","close":11976.7363},{"date":"2019-10-22","close":12299.1895},{"date":"2019-10-23","close":12345.2529},{"date":"2019-10-24","close":12299.1895},{"date":"2019-10-25","close":12437.3818},{"date":"2019-10-28","close":12575.5752},{"date":"2019-10-29","close":12529.5098},{"date":"2019-10-30","close":12391.3174},{"date":"2019-10-31","close":12345.2529},{"date":"2019-11-01","close":11930.6738},{"date":"2019-11-04","close":12391.3174},{"date":"2019-11-05","close":12575.5752},{"date":"2019-11-06","close":12713.7686},{"date":"2019-11-07","close":12621.6396},{"date":"2019-11-08","close":12898.0254},{"date":"2019-11-11","close":12851.9619},{"date":"2019-11-12","close":12898.0254},{"date":"2019-11-13","close":12529.5098},{"date":"2019-11-14","close":12621.6396},{"date":"2019-11-15","close":12851.9619},{"date":"2019-11-18","close":12667.7041},{"date":"2019-11-19","close":12575.5752},{"date":"2019-11-20","close":12345.2529},{"date":"2019-11-21","close":12022.8027},{"date":"2019-11-22","close":11930.6738},{"date":"2019-11-25","close":12483.4463},{"date":"2019-11-26","close":13220.4766},{"date":"2019-11-27","close":12713.7686},{"date":"2019-11-28","close":12391.3174},{"date":"2019-11-29","close":12207.0605},{"date":"2019-12-02","close":12437.3818},{"date":"2019-12-03","close":12437.3818},{"date":"2019-12-04","close":12391.3174},{"date":"2019-12-05","close":12621.6396},{"date":"2019-12-06","close":12944.0898},{"date":"2019-12-09","close":12944.0898},{"date":"2019-12-10","close":12898.0254},{"date":"2019-12-11","close":12944.0898},{"date":"2019-12-12","close":12944.0898},{"date":"2019-12-13","close":13266.54},{"date":"2019-12-16","close":13036.2188},{"date":"2019-12-17","close":13681.1191},{"date":"2019-12-18","close":13681.1191},{"date":"2019-12-19","close":13496.8623},{"date":"2019-12-20","close":13819.3125},{"date":"2019-12-23","close":14049.6348},{"date":"2019-12-24","close":14279.958},{"date":"2019-12-26","close":14372.0869},{"date":"2019-12-27","close":14517.2588},{"date":"2019-12-30","close":15122.1436},{"date":"2020-01-02","close":14982.5557},{"date":"2020-01-03","close":15447.8516},{"date":"2020-01-06","close":15075.6143},{"date":"2020-01-07","close":14982.5557},{"date":"2020-01-08","close":14889.4961},{"date":"2020-01-09","close":15075.6143},{"date":"2020-01-10","close":14982.5557},{"date":"2020-01-13","close":15075.6143},{"date":"2020-01-14","close":15354.793},{"date":"2020-01-15","close":14936.0254},{"date":"2020-01-16","close":14889.4961},{"date":"2020-01-17","close":14889.4961},{"date":"2020-01-20","close":14424.2002},{"date":"2020-01-21","close":14656.8477},{"date":"2020-01-22","close":14563.7881},{"date":"2020-01-23","close":14284.6104},{"date":"2020-01-28","close":13912.3721},{"date":"2020-01-29","close":13958.9014},{"date":"2020-01-30","close":13772.7832},{"date":"2020-01-31","close":13400.5449},{"date":"2020-02-03","close":13493.6045},{"date":"2020-02-04","close":13865.8418},{"date":"2020-02-05","close":14377.6689},{"date":"2020-02-06","close":14331.1396},{"date":"2020-02-07","close":14238.0801},{"date":"2020-02-10","close":14191.5508},{"date":"2020-02-11","close":14331.1396},{"date":"2020-02-12","close":14470.7285},{"date":"2020-02-13","close":16285.3848},{"date":"2020-02-14","close":17495.1582},{"date":"2020-02-17","close":17634.7461},{"date":"2020-02-18","close":17634.7461},{"date":"2020-02-19","close":16936.8008},{"date":"2020-02-20","close":16843.7402},{"date":"2020-02-21","close":16611.0957},{"date":"2020-02-24","close":15773.5596},{"date":"2020-02-25","close":16006.208},{"date":"2020-02-26","close":15866.6182},{"date":"2020-02-27","close":14749.9062},{"date":"2020-02-28","close":13912.3721},{"date":"2020-03-02","close":14796.4365},{"date":"2020-03-03","close":14238.0801},{"date":"2020-03-04","close":14982.5557},{"date":"2020-03-05","close":14982.5557},{"date":"2020-03-06","close":14331.1396},{"date":"2020-03-09","close":14331.1396},{"date":"2020-03-10","close":13819.3125},{"date":"2020-03-11","close":13260.9561},{"date":"2020-03-12","close":13260.9561},{"date":"2020-03-13","close":11818.5361},{"date":"2020-03-16","close":11167.1211},{"date":"2020-03-17","close":11260.1807},{"date":"2020-03-18","close":10329.5879},{"date":"2020-03-19","close":9445.5234},{"date":"2020-03-20","close":10050.4092},{"date":"2020-03-23","close":9305.9346},{"date":"2020-03-24","close":10376.1182},{"date":"2020-03-25","close":10887.9434},{"date":"2020-03-26","close":10934.4736},{"date":"2020-03-27","close":10887.9434},{"date":"2020-03-30","close":10887.9434},{"date":"2020-03-31","close":11027.5332},{"date":"2020-04-01","close":10701.8252},{"date":"2020-04-02","close":12469.9521},{"date":"2020-04-03","close":12842.1904},{"date":"2020-04-06","close":12749.1299},{"date":"2020-04-07","close":12749.1299},{"date":"2020-04-08","close":12469.9521},{"date":"2020-04-09","close":12702.6016},{"date":"2020-04-10","close":12423.4238},{"date":"2020-04-13","close":11818.5361},{"date":"2020-04-14","close":12004.6553},{"date":"2020-04-16","close":12190.7744},{"date":"2020-04-17","close":12423.4238},{"date":"2020-04-20","close":12283.834},{"date":"2020-04-21","close":11911.5967},{"date":"2020-04-22","close":11958.126},{"date":"2020-04-23","close":12144.2451},{"date":"2020-04-24","close":11818.5361},{"date":"2020-04-27","close":12190.7744},{"date":"2020-04-28","close":12190.7744},{"date":"2020-04-29","close":12283.834},{"date":"2020-05-04","close":11958.126},{"date":"2020-05-06","close":12097.7139},{"date":"2020-05-07","close":12283.834},{"date":"2020-05-08","close":12423.4238},{"date":"2020-05-11","close":12702.6016},{"date":"2020-05-12","close":12702.6016},{"date":"2020-05-13","close":12469.9521},{"date":"2020-05-14","close":11958.126},{"date":"2020-05-15","close":12004.6553},{"date":"2020-05-18","close":11818.5361},{"date":"2020-05-19","close":12237.3047},{"date":"2020-05-20","close":12376.8936},{"date":"2020-05-21","close":12423.4238},{"date":"2020-05-22","close":12097.7139},{"date":"2020-05-25","close":12097.7139},{"date":"2020-05-26","close":14238.0801},{"date":"2020-05-27","close":13400.5449},{"date":"2020-05-28","close":12888.7197},{"date":"2020-05-29","close":12935.249},{"date":"2020-06-01","close":13121.3672},{"date":"2020-06-02","close":13214.4268},{"date":"2020-06-03","close":13493.6045},{"date":"2020-06-04","close":13121.3672},{"date":"2020-06-05","close":13121.3672},{"date":"2020-06-08","close":13447.0752},{"date":"2020-06-09","close":13167.8975},{"date":"2020-06-10","close":13354.0166},{"date":"2020-06-11","close":13586.6641},{"date":"2020-06-12","close":13074.8389},{"date":"2020-06-15","close":11958.126},{"date":"2020-06-16","close":12563.0117},{"date":"2020-06-17","close":12935.249},{"date":"2020-06-18","close":12749.1299},{"date":"2020-06-19","close":13167.8975},{"date":"2020-06-22","close":13074.8389},{"date":"2020-06-23","close":12935.249},{"date":"2020-06-24","close":13028.3076},{"date":"2020-06-25","close":12749.1299},{"date":"2020-06-26","close":12842.1904},{"date":"2020-06-29","close":12469.9521},{"date":"2020-06-30","close":12516.4824},{"date":"2020-07-01","close":12749.1299},{"date":"2020-07-02","close":12888.7197},{"date":"2020-07-03","close":13028.3076},{"date":"2020-07-06","close":13121.3672},{"date":"2020-07-07","close":12981.7793},{"date":"2020-07-08","close":13307.4863},{"date":"2020-07-09","close":13400.5449},{"date":"2020-07-10","close":13214.4268},{"date":"2020-07-13","close":13074.8389},{"date":"2020-07-14","close":12935.249},{"date":"2020-07-15","close":13586.6641},{"date":"2020-07-16","close":13354.0166},{"date":"2020-07-17","close":13354.0166},{"date":"2020-07-20","close":13307.4863},{"date":"2020-07-21","close":13679.7227},{"date":"2020-07-22","close":13586.6641},{"date":"2020-07-23","close":13540.1348},{"date":"2020-07-24","close":13493.6045},{"date":"2020-07-27","close":13772.7832},{"date":"2020-07-28","close":14796.4365},{"date":"2020-07-29","close":15122.1436},{"date":"2020-07-30","close":16099.2676},{"date":"2020-07-31","close":16518.0332},{"date":"2020-08-03","close":16657.6211},{"date":"2020-08-04","close":16145.7959},{"date":"2020-08-05","close":16890.2715},{"date":"2020-08-06","close":16471.502},{"date":"2020-08-07","close":16285.3848},{"date":"2020-08-10","close":16145.7959},{"date":"2020-08-11","close":16006.208},{"date":"2020-08-12","close":16192.3252},{"date":"2020-08-13","close":15820.0898},{"date":"2020-08-14","close":15680.499},{"date":"2020-08-18","close":15075.6143},{"date":"2020-08-19","close":15587.4395},{"date":"2020-08-20","close":14470.7285},{"date":"2020-08-21","close":14470.7285},{"date":"2020-08-24","close":15261.7324},{"date":"2020-08-25","close":15587.4395},{"date":"2020-08-26","close":15122.1436},{"date":"2020-08-27","close":15401.3213},{"date":"2020-08-28","close":15122.1436},{"date":"2020-08-31","close":15168.6738},{"date":"2020-09-01","close":16843.7402},{"date":"2020-09-02","close":16936.8008},{"date":"2020-09-03","close":17029.8613},{"date":"2020-09-04","close":16843.7402},{"date":"2020-09-07","close":17634.7461},{"date":"2020-09-08","close":17215.9785},{"date":"2020-09-09","close":17448.625},{"date":"2020-09-10","close":17355.5684},{"date":"2020-09-11","close":16983.3301},{"date":"2020-09-14","close":17402.0977},{"date":"2020-09-15","close":17588.2168},{"date":"2020-09-16","close":16983.3301},{"date":"2020-09-17","close":16518.0332},{"date":"2020-09-18","close":16564.5645},{"date":"2020-09-21","close":16378.4453},{"date":"2020-09-22","close":15773.5596},{"date":"2020-09-23","close":16192.3252},{"date":"2020-09-24","close":15540.9111},{"date":"2020-09-25","close":15540.9111},{"date":"2020-09-28","close":15866.6182},{"date":"2020-09-29","close":15959.6777},{"date":"2020-10-05","close":16331.916},{"date":"2020-10-06","close":16331.916},{"date":"2020-10-07","close":17309.0391},{"date":"2020-10-08","close":17169.4512},{"date":"2020-10-12","close":17262.5078},{"date":"2020-10-13","close":18751.457},{"date":"2020-10-14","close":18053.5137},{"date":"2020-10-15","close":17541.6875},{"date":"2020-10-16","close":17076.3906},{"date":"2020-10-19","close":17122.9219},{"date":"2020-10-20","close":17402.0977},{"date":"2020-10-21","close":17774.334},{"date":"2020-10-22","close":16890.2715},{"date":"2020-10-23","close":16936.8008},{"date":"2020-10-26","close":17355.5684},{"date":"2020-10-27","close":16750.6816},{"date":"2020-10-28","close":17076.3906},{"date":"2020-10-29","close":17122.9219},{"date":"2020-10-30","close":16238.8574},{"date":"2020-11-02","close":16564.5645},{"date":"2020-11-03","close":16843.7402},{"date":"2020-11-04","close":16657.6211},{"date":"2020-11-05","close":17029.8613},{"date":"2020-11-06","close":16750.6816},{"date":"2020-11-09","close":16797.2129},{"date":"2020-11-10","close":17262.5078},{"date":"2020-11-11","close":16843.7402},{"date":"2020-11-12","close":16936.8008},{"date":"2020-11-13","close":16704.1523},{"date":"2020-11-16","close":17076.3906},{"date":"2020-11-17","close":16890.2715},{"date":"2020-11-18","close":17122.9219},{"date":"2020-11-19","close":17076.3906},{"date":"2020-11-20","close":17727.8047},{"date":"2020-11-23","close":17820.8633},{"date":"2020-11-24","close":17309.0391},{"date":"2020-11-25","close":17076.3906},{"date":"2020-11-26","close":17169.4512},{"date":"2020-11-27","close":17448.625},{"date":"2020-11-30","close":17448.625},{"date":"2020-12-01","close":17309.0391},{"date":"2020-12-02","close":17309.0391},{"date":"2020-12-03","close":17588.2168},{"date":"2020-12-04","close":17774.334},{"date":"2020-12-07","close":17588.2168},{"date":"2020-12-08","close":17588.2168},{"date":"2020-12-09","close":18006.9824},{"date":"2020-12-10","close":18193.1016},{"date":"2020-12-11","close":18332.6895},{"date":"2020-12-14","close":18053.5137},{"date":"2020-12-15","close":18891.0469},{"date":"2020-12-16","close":18937.5781},{"date":"2020-12-17","close":18984.1074},{"date":"2020-12-18","close":18565.3379},{"date":"2020-12-21","close":17913.9238},{"date":"2020-12-22","close":17495.1582},{"date":"2020-12-23","close":18100.043},{"date":"2020-12-24","close":18053.5137},{"date":"2020-12-28","close":18053.5137},{"date":"2020-12-29","close":18576.082},{"date":"2020-12-30","close":19279.7207},{"date":"2021-01-04","close":19889.543},{"date":"2021-01-05","close":19889.543},{"date":"2021-01-06","close":19701.9043},{"date":"2021-01-07","close":20405.5449},{"date":"2021-01-08","close":20593.1836},{"date":"2021-01-11","close":20170.998},{"date":"2021-01-12","close":19842.6328},{"date":"2021-01-13","close":19889.543},{"date":"2021-01-14","close":19748.8164},{"date":"2021-01-15","close":19608.0859},{"date":"2021-01-18","close":19373.543},{"date":"2021-01-19","close":19889.543},{"date":"2021-01-20","close":20170.998},{"date":"2021-01-21","close":20733.9102},{"date":"2021-01-22","close":20124.0898},{"date":"2021-01-25","close":20124.0898},{"date":"2021-01-26","close":20593.1836},{"date":"2021-01-27","close":20030.2715},{"date":"2021-01-28","close":19138.9941},{"date":"2021-01-29","close":18435.3555},{"date":"2021-02-01","close":18529.1738},{"date":"2021-02-02","close":18904.4492},{"date":"2021-02-03","close":18904.4492},{"date":"2021-02-04","close":18716.8105},{"date":"2021-02-05","close":18998.2656},{"date":"2021-02-08","close":19045.1758},{"date":"2021-02-09","close":19514.2695},{"date":"2021-02-10","close":19654.998},{"date":"2021-02-15","close":19983.3613},{"date":"2021-02-16","close":20077.1777},{"date":"2021-02-17","close":19842.6328},{"date":"2021-02-18","close":19420.4492},{"date":"2021-02-19","close":19326.6309},{"date":"2021-02-22","close":19045.1758},{"date":"2021-02-23","close":18763.7188},{"date":"2021-02-24","close":18294.625},{"date":"2021-02-25","close":18716.8105},{"date":"2021-02-26","close":18576.082},{"date":"2021-03-02","close":18716.8105},{"date":"2021-03-03","close":18669.9023},{"date":"2021-03-04","close":18388.4453},{"date":"2021-03-05","close":18294.625},{"date":"2021-03-08","close":17919.3516},{"date":"2021-03-09","close":17356.4395},{"date":"2021-03-10","close":17356.4395},{"date":"2021-03-11","close":17403.3516},{"date":"2021-03-12","close":17637.8965},{"date":"2021-03-15","close":17684.8066},{"date":"2021-03-16","close":18106.9902},{"date":"2021-03-17","close":17919.3516},{"date":"2021-03-18","close":18013.1699},{"date":"2021-03-19","close":17919.3516},{"date":"2021-03-22","close":18153.8984},{"date":"2021-03-23","close":17919.3516},{"date":"2021-03-24","close":17590.9863},{"date":"2021-03-25","close":17637.8965},{"date":"2021-03-26","close":17309.5332},{"date":"2021-03-29","close":16934.2578},{"date":"2021-03-30","close":17074.9844},{"date":"2021-03-31","close":17356.4395},{"date":"2021-04-01","close":17403.3516},{"date":"2021-04-02","close":17403.3516},{"date":"2021-04-05","close":17637.8965},{"date":"2021-04-06","close":17919.3516},{"date":"2021-04-07","close":18013.1699},{"date":"2021-04-08","close":17825.5332},{"date":"2021-04-09","close":17731.7148},{"date":"2021-04-12","close":17825.5332},{"date":"2021-04-13","close":17778.625},{"date":"2021-04-14","close":17966.2637},{"date":"2021-04-15","close":17919.3516},{"date":"2021-04-16","close":18247.7188},{"date":"2021-04-19","close":18857.5371},{"date":"2021-04-20","close":18716.8105},{"date":"2021-04-21","close":18763.7188},{"date":"2021-04-22","close":18810.6309},{"date":"2021-04-23","close":18857.5371},{"date":"2021-04-26","close":18763.7188},{"date":"2021-04-27","close":18622.9922},{"date":"2021-04-28","close":18060.0801},{"date":"2021-04-29","close":17778.625},{"date":"2021-04-30","close":17637.8965},{"date":"2021-05-03","close":17731.7148},{"date":"2021-05-04","close":17590.9863},{"date":"2021-05-06","close":18857.5371},{"date":"2021-05-07","close":19467.3594},{"date":"2021-05-10","close":19373.543},{"date":"2021-05-11","close":19514.2695},{"date":"2021-05-12","close":19045.1758},{"date":"2021-05-13","close":18763.7188},{"date":"2021-05-14","close":18857.5371},{"date":"2021-05-17","close":18904.4492},{"date":"2021-05-18","close":19045.1758},{"date":"2021-05-20","close":19701.9043},{"date":"2021-05-21","close":18998.2656},{"date":"2021-05-24","close":18482.2637},{"date":"2021-05-25","close":18669.9023},{"date":"2021-05-26","close":18669.9023},{"date":"2021-05-27","close":18622.9922},{"date":"2021-05-28","close":18529.1738},{"date":"2021-05-31","close":18576.082},{"date":"2021-06-01","close":18576.082},{"date":"2021-06-02","close":18435.3555},{"date":"2021-06-03","close":18669.9023},{"date":"2021-06-04","close":18435.3555},{"date":"2021-06-07","close":18388.4453},{"date":"2021-06-08","close":18060.0801},{"date":"2021-06-09","close":17778.625},{"date":"2021-06-10","close":17684.8047},{"date":"2021-06-11","close":17872.4414},{"date":"2021-06-14","close":17778.625},{"date":"2021-06-15","close":17966.2617},{"date":"2021-06-16","close":17966.2617},{"date":"2021-06-17","close":17825.5352},{"date":"2021-06-18","close":17919.3516},{"date":"2021-06-21","close":17684.8047},{"date":"2021-06-22","close":17731.7168},{"date":"2021-06-23","close":17497.1699},{"date":"2021-06-24","close":17497.1699},{"date":"2021-06-25","close":17590.9883},{"date":"2021-06-28","close":17825.5332},{"date":"2021-06-29","close":17731.7148},{"date":"2021-06-30","close":17825.5332},{"date":"2021-07-01","close":17919.3516},{"date":"2021-07-02","close":17778.625},{"date":"2021-07-05","close":17825.5332},{"date":"2021-07-06","close":18013.1699},{"date":"2021-07-07","close":18060.0801},{"date":"2021-07-08","close":17637.8965},{"date":"2021-07-09","close":17356.4414},{"date":"2021-07-12","close":17450.2598},{"date":"2021-07-13","close":17684.8066},{"date":"2021-07-14","close":17450.2598},{"date":"2021-07-15","close":17778.625},{"date":"2021-07-16","close":17637.8965},{"date":"2021-07-19","close":17450.2598},{"date":"2021-07-20","close":17309.5312},{"date":"2021-07-21","close":17168.8027},{"date":"2021-07-22","close":17309.5312},{"date":"2021-07-23","close":17497.1699},{"date":"2021-07-26","close":17403.3516},{"date":"2021-07-27","close":17590.9883},{"date":"2021-07-28","close":17403.3516},{"date":"2021-07-29","close":17309.5312},{"date":"2021-07-30","close":17262.623},{"date":"2021-08-02","close":17309.5312},{"date":"2021-08-03","close":17450.2598},{"date":"2021-08-04","close":17590.9883},{"date":"2021-08-05","close":18106.9902},{"date":"2021-08-06","close":17684.8066},{"date":"2021-08-09","close":17403.3516},{"date":"2021-08-10","close":16934.2578},{"date":"2021-08-11","close":16418.2559},{"date":"2021-08-12","close":16324.4355},{"date":"2021-08-13","close":15808.4346},{"date":"2021-08-17","close":15714.6143},{"date":"2021-08-18","close":15902.2529},{"date":"2021-08-19","close":15198.6123},{"date":"2021-08-20","close":14776.4287},{"date":"2021-08-23","close":15104.7949},{"date":"2021-08-24","close":15480.0693},{"date":"2021-08-25","close":15573.8867},{"date":"2021-08-26","close":15433.1592},{"date":"2021-08-27","close":15386.25},{"date":"2021-08-30","close":15480.0693},{"date":"2021-08-31","close":15480.0693},{"date":"2021-09-01","close":15433.1592},{"date":"2021-09-02","close":15245.5225},{"date":"2021-09-03","close":15480.0693},{"date":"2021-09-06","close":15526.9785},{"date":"2021-09-07","close":15386.25},{"date":"2021-09-08","close":15057.8857},{"date":"2021-09-09","close":14870.248},{"date":"2021-09-10","close":15198.6123},{"date":"2021-09-13","close":14917.1572},{"date":"2021-09-14","close":15198.6123},{"date":"2021-09-15","close":15104.7949},{"date":"2021-09-16","close":14964.0664},{"date":"2021-09-17","close":15292.4316},{"date":"2021-09-23","close":14917.1572},{"date":"2021-09-24","close":14823.3389},{"date":"2021-09-27","close":14823.3389},{"date":"2021-09-28","close":14635.7021},{"date":"2021-09-29","close":14448.0645},{"date":"2021-09-30","close":14401.1553},{"date":"2021-10-01","close":13650.6064},{"date":"2021-10-05","close":13603.6973},{"date":"2021-10-06","close":13228.4229},{"date":"2021-10-07","close":13650.6064},{"date":"2021-10-08","close":13416.0605},{"date":"2021-10-12","close":13369.1514},{"date":"2021-10-13","close":13509.8779},{"date":"2021-10-14","close":13650.6064},{"date":"2021-10-15","close":13885.1523},{"date":"2021-10-18","close":13838.2441},{"date":"2021-10-19","close":13744.4248},{"date":"2021-10-20","close":13744.4248},{"date":"2021-10-21","close":13509.8779},{"date":"2021-10-22","close":13885.1523},{"date":"2021-10-25","close":13978.9707},{"date":"2021-10-26","close":14119.6992},{"date":"2021-10-27","close":13978.9707},{"date":"2021-10-28","close":14213.5186},{"date":"2021-10-29","close":13978.9707},{"date":"2021-11-01","close":13885.1523},{"date":"2021-11-02","close":14166.6084},{"date":"2021-11-03","close":13885.1523},{"date":"2021-11-04","close":13932.0615},{"date":"2021-11-05","close":14072.79},{"date":"2021-11-08","close":13838.2441},{"date":"2021-11-09","close":13791.335},{"date":"2021-11-10","close":13369.1514},{"date":"2021-11-11","close":13369.1514},{"date":"2021-11-12","close":13603.6973},{"date":"2021-11-15","close":14213.5186},{"date":"2021-11-16","close":14072.79},{"date":"2021-11-17","close":13885.1523},{"date":"2021-11-18","close":13603.6973},{"date":"2021-11-19","close":14213.5186},{"date":"2021-11-22","close":14635.7021},{"date":"2021-11-23","close":14588.792},{"date":"2021-11-24","close":14354.2451},{"date":"2021-11-25","close":14166.6084},{"date":"2021-11-26","close":13885.1523},{"date":"2021-11-29","close":13275.332},{"date":"2021-11-30","close":12806.2393},{"date":"2021-12-01","close":13275.332},{"date":"2021-12-02","close":13603.6973},{"date":"2021-12-03","close":13791.335},{"date":"2021-12-06","close":13978.9707},{"date":"2021-12-07","close":14072.79},{"date":"2021-12-08","close":13885.1523},{"date":"2021-12-09","close":13697.5156},{"date":"2021-12-10","close":13603.6973},{"date":"2021-12-13","close":13650.6064},{"date":"2021-12-14","close":13509.8779},{"date":"2021-12-15","close":13509.8779},{"date":"2021-12-16","close":13603.6973},{"date":"2021-12-17","close":13462.9688},{"date":"2021-12-20","close":13181.5137},{"date":"2021-12-21","close":13462.9688},{"date":"2021-12-22","close":13509.8779},{"date":"2021-12-23","close":14119.6992},{"date":"2021-12-24","close":14072.79},{"date":"2021-12-27","close":14166.6084},{"date":"2021-12-28","close":14448.0645},{"date":"2021-12-29","close":14602.7959},{"date":"2021-12-30","close":14892.918},{"date":"2022-01-03","close":15600.0},{"date":"2022-01-04","close":14796.21},{"date":"2022-01-05","close":14506.0889},{"date":"2022-01-06","close":14506.0889},{"date":"2022-01-07","close":14602.7959},{"date":"2022-01-10","close":15134.6865},{"date":"2022-01-11","close":16005.0518},{"date":"2022-01-12","close":16053.4043},{"date":"2022-01-13","close":15714.9297},{"date":"2022-01-14","close":16101.7578},{"date":"2022-01-17","close":16295.1738},{"date":"2022-01-18","close":15811.6367},{"date":"2022-01-19","close":15666.5752},{"date":"2022-01-20","close":15956.6982},{"date":"2022-01-21","close":15183.0391},{"date":"2022-01-24","close":15037.9785},{"date":"2022-01-25","close":14651.1504},{"date":"2022-01-26","close":14651.1504},{"date":"2022-01-27","close":13829.1387},{"date":"2022-01-28","close":14312.6738},{"date":"2022-02-03","close":14361.0273},{"date":"2022-02-04","close":14506.0889},{"date":"2022-02-07","close":14651.1504},{"date":"2022-02-08","close":14651.1504},{"date":"2022-02-09","close":14651.1504},{"date":"2022-02-10","close":14119.2598},{"date":"2022-02-11","close":13297.248},{"date":"2022-02-14","close":12765.3584},{"date":"2022-02-15","close":12620.2969},{"date":"2022-02-16","close":13152.1875},{"date":"2022-02-17","close":12958.7734},{"date":"2022-02-18","close":13007.126},{"date":"2022-02-21","close":13007.126},{"date":"2022-02-22","close":13007.126},{"date":"2022-02-23","close":13007.126},{"date":"2022-02-24","close":12620.2969},{"date":"2022-02-25","close":12813.7119},{"date":"2022-02-28","close":12813.7119},{"date":"2022-03-02","close":13055.4795},{"date":"2022-03-03","close":13200.541},{"date":"2022-03-04","close":13200.541},{"date":"2022-03-07","close":12862.0654},{"date":"2022-03-08","close":12862.0654},{"date":"2022-03-10","close":12862.0654},{"date":"2022-03-11","close":12862.0654},{"date":"2022-03-14","close":12862.0654},{"date":"2022-03-15","close":12862.0654},{"date":"2022-03-16","close":12862.0654},{"date":"2022-03-17","close":12862.0654},{"date":"2022-03-18","close":13345.6016},{"date":"2022-03-21","close":13345.6016},{"date":"2022-03-22","close":13442.3086},{"date":"2022-03-23","close":13393.9561},{"date":"2022-03-24","close":13490.6621},{"date":"2022-03-25","close":13490.6621},{"date":"2022-03-28","close":13490.6621},{"date":"2022-03-29","close":13587.3701},{"date":"2022-03-30","close":13587.3701},{"date":"2022-03-31","close":13635.7236},{"date":"2022-04-01","close":13539.0156},{"date":"2022-04-04","close":13587.3701},{"date":"2022-04-05","close":13587.3701},{"date":"2022-04-06","close":13248.8945},{"date":"2022-04-07","close":13152.1875},{"date":"2022-04-08","close":13248.8945},{"date":"2022-04-11","close":13103.833},{"date":"2022-04-12","close":13007.126},{"date":"2022-04-13","close":13200.541},{"date":"2022-04-14","close":13200.541},{"date":"2022-04-15","close":13055.4795},{"date":"2022-04-18","close":13103.833},{"date":"2022-04-19","close":13393.9561},{"date":"2022-04-20","close":13345.6016},{"date":"2022-04-21","close":13393.9561},{"date":"2022-04-22","close":13297.248},{"date":"2022-04-25","close":12910.4189},{"date":"2022-04-26","close":13007.126},{"date":"2022-04-27","close":12862.0654},{"date":"2022-04-28","close":12958.7734},{"date":"2022-04-29","close":13152.1875},{"date":"2022-05-02","close":13055.4795},{"date":"2022-05-03","close":13200.541},{"date":"2022-05-04","close":13152.1875},{"date":"2022-05-06","close":12765.3584},{"date":"2022-05-09","close":12850.0},{"date":"2022-05-10","close":12185.1143},{"date":"2022-05-11","close":11991.7002},{"date":"2022-05-12","close":11363.1025},{"date":"2022-05-13","close":11604.8711},{"date":"2022-05-16","close":11701.5781},{"date":"2022-05-17","close":11991.7002},{"date":"2022-05-18","close":12040.0537},{"date":"2022-05-19","close":11894.9932},{"date":"2022-05-20","close":12040.0537},{"date":"2022-05-23","close":12040.0537},{"date":"2022-05-24","close":11749.9316},{"date":"2022-05-25","close":11894.9932},{"date":"2022-05-26","close":11846.6387},{"date":"2022-05-27","close":11943.3467},{"date":"2022-05-30","close":12233.4678},{"date":"2022-05-31","close":12378.5293},{"date":"2022-06-02","close":12330.1758},{"date":"2022-06-03","close":12378.5293},{"date":"2022-06-07","close":12281.8223},{"date":"2022-06-08","close":12185.1143},{"date":"2022-06-09","close":12281.8223},{"date":"2022-06-10","close":12378.5293},{"date":"2022-06-13","close":11701.5781},{"date":"2022-06-14","close":11701.5781},{"date":"2022-06-15","close":11556.5176},{"date":"2022-06-16","close":11411.4561},{"date":"2022-06-17","close":11169.6885},{"date":"2022-06-20","close":10637.7988},{"date":"2022-06-21","close":10734.5059},{"date":"2022-06-22","close":10057.5547},{"date":"2022-06-23","close":9864.1406},{"date":"2022-06-24","close":10444.3838},{"date":"2022-06-27","close":10589.4453},{"date":"2022-06-28","close":10589.4453},{"date":"2022-06-29","close":10444.3838},{"date":"2022-06-30","close":10154.2627},{"date":"2022-07-01","close":9815.7871},{"date":"2022-07-04","close":9815.7871},{"date":"2022-07-05","close":10202.6162},{"date":"2022-07-06","close":10057.5547},{"date":"2022-07-07","close":10299.3232},{"date":"2022-07-08","close":10250.9697},{"date":"2022-07-11","close":10202.6162},{"date":"2022-07-12","close":9815.7871},{"date":"2022-07-13","close":10105.9082},{"date":"2022-07-14","close":10202.6162},{"date":"2022-07-15","close":10250.9697},{"date":"2022-07-18","close":10492.7373},{"date":"2022-07-19","close":10541.0908},{"date":"2022-07-20","close":10492.7373},{"date":"2022-07-21","close":10637.7988},{"date":"2022-07-22","close":10492.7373},{"date":"2022-07-25","close":10589.4453},{"date":"2022-07-26","close":10637.7988},{"date":"2022-07-27","close":10686.1523},{"date":"2022-07-28","close":10782.8584},{"date":"2022-07-29","close":10927.9199},{"date":"2022-08-01","close":10734.5059},{"date":"2022-08-02","close":10637.7988},{"date":"2022-08-03","close":10734.5059},{"date":"2022-08-04","close":10782.8584},{"date":"2022-08-05","close":10976.2734},{"date":"2022-08-08","close":10927.9199},{"date":"2022-08-09","close":10831.2129},{"date":"2022-08-10","close":10492.7373},{"date":"2022-08-11","close":10927.9199},{"date":"2022-08-12","close":10976.2734},{"date":"2022-08-16","close":11024.6279},{"date":"2022-08-17","close":11072.9814},{"date":"2022-08-18","close":11169.6885},{"date":"2022-08-19","close":11169.6885},{"date":"2022-08-22","close":10831.2129},{"date":"2022-08-23","close":10976.2734},{"date":"2022-08-24","close":11024.6279},{"date":"2022-08-25","close":11169.6885},{"date":"2022-08-26","close":11121.335},{"date":"2022-08-29","close":10686.1523},{"date":"2022-08-30","close":11072.9814},{"date":"2022-08-31","close":11169.6885},{"date":"2022-09-01","close":10782.8584},{"date":"2022-09-02","close":10782.8584},{"date":"2022-09-05","close":10734.5059},{"date":"2022-09-06","close":10879.5664},{"date":"2022-09-07","close":10637.7988},{"date":"2022-09-08","close":10734.5059},{"date":"2022-09-13","close":11072.9814},{"date":"2022-09-14","close":10782.8584},{"date":"2022-09-15","close":10734.5059},{"date":"2022-09-16","close":11459.8105},{"date":"2022-09-19","close":11266.3955},{"date":"2022-09-20","close":11169.6885},{"date":"2022-09-21","close":10831.2129},{"date":"2022-09-22","close":10686.1523},{"date":"2022-09-23","close":10250.9697},{"date":"2022-09-26","close":9864.1406},{"date":"2022-09-27","close":10154.2627},{"date":"2022-09-28","close":9767.4336},{"date":"2022-09-29","close":9719.0801},{"date":"2022-09-30","close":9815.7871},{"date":"2022-10-04","close":10057.5547},{"date":"2022-10-05","close":9864.1406},{"date":"2022-10-06","close":10105.9082},{"date":"2022-10-07","close":9912.4932},{"date":"2022-10-11","close":9641.7139},{"date":"2022-10-12","close":9670.7256},{"date":"2022-10-13","close":9303.2383},{"date":"2022-10-14","close":9670.7256},{"date":"2022-10-17","close":9670.7256},{"date":"2022-10-18","close":9864.1406},{"date":"2022-10-19","close":9719.0801},{"date":"2022-10-20","close":9864.1406},{"date":"2022-10-21","close":9670.7256},{"date":"2022-10-24","close":9960.8477},{"date":"2022-10-25","close":10009.2012},{"date":"2022-10-26","close":10057.5547},{"date":"2022-10-27","close":10154.2627},{"date":"2022-10-28","close":10009.2012},{"date":"2022-10-31","close":10105.9082},{"date":"2022-11-01","close":10299.3232},{"date":"2022-11-02","close":10299.3232},{"date":"2022-11-03","close":10105.9082},{"date":"2022-11-04","close":10250.9697},{"date":"2022-11-07","close":10347.6758},{"date":"2022-11-08","close":10686.1523},{"date":"2022-11-09","close":10831.2129},{"date":"2022-11-10","close":10686.1523},{"date":"2022-11-11","close":10879.5664},{"date":"2022-11-14","close":10637.7988},{"date":"2022-11-15","close":10879.5664},{"date":"2022-11-16","close":10927.9199},{"date":"2022-11-17","close":10879.5664},{"date":"2022-11-18","close":11072.9814},{"date":"2022-11-21","close":10782.8584},{"date":"2022-11-22","close":10734.5059},{"date":"2022-11-23","close":10879.5664},{"date":"2022-11-24","close":10927.9199},{"date":"2022-11-25","close":10831.2129},{"date":"2022-11-28","close":10637.7988},{"date":"2022-11-29","close":10734.5059},{"date":"2022-11-30","close":10734.5059},{"date":"2022-12-01","close":10879.5664},{"date":"2022-12-02","close":10541.0908},{"date":"2022-12-05","close":10589.4453},{"date":"2022-12-06","close":10492.7373},{"date":"2022-12-07","close":10347.6758},{"date":"2022-12-08","close":10250.9697},{"date":"2022-12-09","close":10444.3838},{"date":"2022-12-12","close":10347.6758},{"date":"2022-12-13","close":10541.0908},{"date":"2022-12-14","close":10734.5059},{"date":"2022-12-15","close":10637.7988},{"date":"2022-12-16","close":10396.0303},{"date":"2022-12-19","close":10444.3838},{"date":"2022-12-20","close":10299.3232},{"date":"2022-12-21","close":10589.4453},{"date":"2022-12-22","close":10686.1523},{"date":"2022-12-23","close":10541.0908},{"date":"2022-12-26","close":10686.1523},{"date":"2022-12-27","close":10734.5059},{"date":"2022-12-28","close":10359.5869},{"date":"2022-12-29","close":9964.9365},{"date":"2023-01-02","close":9807.0762},{"date":"2023-01-03","close":9915.6045},{"date":"2023-01-04","close":10112.9307},{"date":"2023-01-05","close":10162.2617},{"date":"2023-01-06","close":10310.2559},{"date":"2023-01-09","close":10458.25},{"date":"2023-01-10","close":10359.5869},{"date":"2023-01-11","close":10507.5811},{"date":"2023-01-12","close":10556.9121},{"date":"2023-01-13","close":10458.25},{"date":"2023-01-16","close":10458.25},{"date":"2023-01-17","close":10359.5869},{"date":"2023-01-18","close":10408.918},{"date":"2023-01-19","close":10458.25},{"date":"2023-01-20","close":10408.918},{"date":"2023-01-25","close":10537.1797},{"date":"2023-01-26","close":10586.5117},{"date":"2023-01-27","close":10645.709},{"date":"2023-01-30","close":10596.3779},{"date":"2023-01-31","close":10517.4473},{"date":"2023-02-01","close":10576.6455},{"date":"2023-02-02","close":10754.2383},{"date":"2023-02-03","close":10754.2383},{"date":"2023-02-06","close":10556.9121},{"date":"2023-02-07","close":10754.2383},{"date":"2023-02-08","close":11139.0225},{"date":"2023-02-09","close":11109.4238},{"date":"2023-02-10","close":11089.6914},{"date":"2023-02-13","close":10547.0459},{"date":"2023-02-14","close":10931.8311},{"date":"2023-02-15","close":10754.2383},{"date":"2023-02-16","close":10931.8311},{"date":"2023-02-17","close":10793.7031},{"date":"2023-02-20","close":11020.627},{"date":"2023-02-21","close":10961.4297},{"date":"2023-02-22","close":10625.9766},{"date":"2023-02-23","close":10813.4355},{"date":"2023-02-24","close":10833.168},{"date":"2023-02-27","close":10635.8428},{"date":"2023-02-28","close":10813.4355},{"date":"2023-03-02","close":10625.9766},{"date":"2023-03-03","close":10655.5752},{"date":"2023-03-06","close":10833.168},{"date":"2023-03-07","close":10783.8369},{"date":"2023-03-08","close":10458.25},{"date":"2023-03-09","close":10507.5811},{"date":"2023-03-10","close":10280.6572},{"date":"2023-03-13","close":10438.5176},{"date":"2023-03-14","close":9984.6689},{"date":"2023-03-15","close":10083.3311},{"date":"2023-03-16","close":10093.1973},{"date":"2023-03-17","close":10537.1797},{"date":"2023-03-20","close":10418.7852},{"date":"2023-03-21","close":10339.8545},{"date":"2023-03-22","close":10389.1855},{"date":"2023-03-23","close":10349.7207},{"date":"2023-03-24","close":10823.3018},{"date":"2023-03-27","close":10882.5},{"date":"2023-03-28","close":11099.5576},{"date":"2023-03-29","close":11099.5576},{"date":"2023-03-30","close":11464.6094},{"date":"2023-03-31","close":11346.2148},{"date":"2023-04-03","close":11217.9531},{"date":"2023-04-04","close":11079.8252},{"date":"2023-04-05","close":10981.1621},{"date":"2023-04-06","close":10714.7725},{"date":"2023-04-07","close":10941.6973},{"date":"2023-04-10","close":10665.4414},{"date":"2023-04-11","close":10852.9004},{"date":"2023-04-12","close":10921.9648},{"date":"2023-04-13","close":10951.5635},{"date":"2023-04-14","close":10951.5635},{"date":"2023-04-17","close":11287.0166},{"date":"2023-04-18","close":11000.8945},{"date":"2023-04-19","close":11069.959},{"date":"2023-04-20","close":10813.4355},{"date":"2023-04-21","close":10665.4414},{"date":"2023-04-24","close":10487.8486},{"date":"2023-04-25","close":10458.25},{"date":"2023-04-26","close":10527.3135},{"date":"2023-04-27","close":10616.1104},{"date":"2023-04-28","close":10497.7148},{"date":"2023-05-02","close":10556.9121},{"date":"2023-05-03","close":10468.1162},{"date":"2023-05-04","close":10389.1855},{"date":"2023-05-08","close":10645.709},{"date":"2023-05-09","close":10576.6455},{"date":"2023-05-10","close":10517.4473},{"date":"2023-05-11","close":10507.5811},{"date":"2023-05-12","close":10389.1855},{"date":"2023-05-15","close":10389.1855},{"date":"2023-05-16","close":10152.3955},{"date":"2023-05-17","close":10754.2383},{"date":"2023-05-18","close":11839.5283},{"date":"2023-05-19","close":12766.958},{"date":"2023-05-22","close":12342.708},{"date":"2023-05-23","close":12115.7842},{"date":"2023-05-24","close":12046.7197},{"date":"2023-05-25","close":11898.7256},{"date":"2023-05-26","close":11938.1904},{"date":"2023-05-30","close":12234.1787},{"date":"2023-05-31","close":12135.5166},{"date":"2023-06-01","close":12263.7783},{"date":"2023-06-02","close":12559.7656},{"date":"2023-06-05","close":12411.7715},{"date":"2023-06-07","close":12549.8994},{"date":"2023-06-08","close":12540.0332},{"date":"2023-06-09","close":12431.5049},{"date":"2023-06-12","close":12431.5049},{"date":"2023-06-13","close":12737.3594},{"date":"2023-06-14","close":12638.6963},{"date":"2023-06-15","close":12757.0918},{"date":"2023-06-16","close":12924.8184},{"date":"2023-06-19","close":12540.0332},{"date":"2023-06-20","close":12549.8994},{"date":"2023-06-21","close":12303.2432},{"date":"2023-06-22","close":12155.249},{"date":"2023-06-23","close":12253.9111},{"date":"2023-06-26","close":12470.9697},{"date":"2023-06-27","close":12520.3008},{"date":"2023-06-28","close":12658.4287},{"date":"2023-06-29","close":12697.8936},{"date":"2023-06-30","close":12628.8301},{"date":"2023-07-03","close":12707.7598},{"date":"2023-07-04","close":12806.4229},{"date":"2023-07-05","close":12540.0332},{"date":"2023-07-06","close":12293.377},{"date":"2023-07-07","close":12273.6445},{"date":"2023-07-10","close":12145.3828},{"date":"2023-07-11","close":12362.4404},{"date":"2023-07-12","close":12421.6387},{"date":"2023-07-13","close":12431.5049},{"date":"2023-07-14","close":12461.1035},{"date":"2023-07-17","close":12520.3008},{"date":"2023-07-18","close":12500.5684},{"date":"2023-07-19","close":12174.9814},{"date":"2023-07-20","close":12214.4463},{"date":"2023-07-21","close":11908.5918},{"date":"2023-07-24","close":11592.8711},{"date":"2023-07-25","close":11395.5459},{"date":"2023-07-26","close":10882.5},{"date":"2023-07-27","close":11385.6797},{"date":"2023-07-28","close":11375.8135},{"date":"2023-07-31","close":11543.54},{"date":"2023-08-01","close":11543.54},{"date":"2023-08-02","close":11444.877},{"date":"2023-08-03","close":11543.54},{"date":"2023-08-04","close":11405.4121},{"date":"2023-08-07","close":11346.2148},{"date":"2023-08-08","close":11356.0811},{"date":"2023-08-09","close":11405.4121},{"date":"2023-08-10","close":11543.54},{"date":"2023-08-11","close":11346.2148},{"date":"2023-08-14","close":11148.8887},{"date":"2023-08-16","close":11020.627},{"date":"2023-08-17","close":11602.7373},{"date":"2023-08-18","close":11878.9932},{"date":"2023-08-21","close":11839.5283},{"date":"2023-08-22","close":11691.5342},{"date":"2023-08-23","close":11957.9238},{"date":"2023-08-24","close":11859.2607},{"date":"2023-08-25","close":11671.8018},{"date":"2023-08-28","close":11770.4639},{"date":"2023-08-29","close":11839.5283},{"date":"2023-08-30","close":11898.7256},{"date":"2023-08-31","close":11652.0693},{"date":"2023-09-01","close":11888.8594},{"date":"2023-09-04","close":11839.5283},{"date":"2023-09-05","close":11869.127},{"date":"2023-09-06","close":11691.5342},{"date":"2023-09-07","close":11711.2666},{"date":"2023-09-08","close":11622.4697},{"date":"2023-09-11","close":11306.749},{"date":"2023-09-12","close":11119.29},{"date":"2023-09-13","close":11020.627},{"date":"2023-09-14","close":11099.5576},{"date":"2023-09-15","close":11208.0869},{"date":"2023-09-18","close":11000.8945},{"date":"2023-09-19","close":10872.6328},{"date":"2023-09-20","close":10862.7666},{"date":"2023-09-21","close":10566.7793},{"date":"2023-09-22","close":10527.3135},{"date":"2023-09-25","close":10606.2441},{"date":"2023-09-26","close":10300.3896},{"date":"2023-09-27","close":10389.1855},{"date":"2023-10-04","close":10152.3955},{"date":"2023-10-05","close":10221.459},{"date":"2023-10-06","close":10369.4531},{"date":"2023-10-10","close":10349.7207},{"date":"2023-10-11","close":10527.3135},{"date":"2023-10-12","close":10635.8428},{"date":"2023-10-13","close":10606.2441},{"date":"2023-10-16","close":10181.9941},{"date":"2023-10-17","close":10310.2559},{"date":"2023-10-18","close":10329.9883},{"date":"2023-10-19","close":10112.9307},{"date":"2023-10-20","close":10132.6631},{"date":"2023-10-23","close":10112.9307},{"date":"2023-10-24","close":10280.6572},{"date":"2023-10-25","close":10290.5234},{"date":"2023-10-26","close":10152.3955},{"date":"2023-10-27","close":10083.3311},{"date":"2023-10-30","close":10181.9941},{"date":"2023-10-31","close":9925.4707},{"date":"2023-11-01","close":9935.3369},{"date":"2023-11-02","close":10241.1914},{"date":"2023-11-03","close":10339.8545},{"date":"2023-11-06","close":10556.9121},{"date":"2023-11-07","close":10329.9883},{"date":"2023-11-08","close":10369.4531},{"date":"2023-11-09","close":10359.5869},{"date":"2023-11-10","close":9964.9365},{"date":"2023-11-13","close":9826.8086},{"date":"2023-11-14","close":9797.21},{"date":"2023-11-15","close":9826.8086},{"date":"2023-11-16","close":9826.8086},{"date":"2023-11-17","close":9767.6104},{"date":"2023-11-20","close":9816.9424},{"date":"2023-11-21","close":9836.6748},{"date":"2023-11-22","close":9757.7441},{"date":"2023-11-23","close":9738.0117},{"date":"2023-11-24","close":9738.0117},{"date":"2023-11-27","close":9905.7383},{"date":"2023-11-28","close":9905.7383},{"date":"2023-11-29","close":9787.3428},{"date":"2023-11-30","close":9787.3428},{"date":"2023-12-01","close":9767.6104},{"date":"2023-12-04","close":9728.1455},{"date":"2023-12-05","close":9688.6807},{"date":"2023-12-06","close":9757.7441},{"date":"2023-12-07","close":9708.4131},{"date":"2023-12-08","close":9876.1396},{"date":"2023-12-11","close":9876.1396},{"date":"2023-12-12","close":10112.9307},{"date":"2023-12-13","close":10053.7324},{"date":"2023-12-14","close":10231.3252},{"date":"2023-12-15","close":10211.5928},{"date":"2023-12-18","close":9974.8027},{"date":"2023-12-19","close":10103.0645},{"date":"2023-12-20","close":10093.1973},{"date":"2023-12-21","close":10014.2676},{"date":"2023-12-22","close":10024.1338},{"date":"2023-12-26","close":10034.0},{"date":"2023-12-27","close":10080.0},{"date":"2023-12-28","close":10160.0},{"date":"2024-01-02","close":10520.0},{"date":"2024-01-03","close":10550.0},{"date":"2024-01-04","close":10360.0},{"date":"2024-01-05","close":10260.0},{"date":"2024-01-08","close":10390.0},{"date":"2024-01-09","close":10300.0},{"date":"2024-01-10","close":10190.0},{"date":"2024-01-11","close":10200.0},{"date":"2024-01-12","close":10030.0},{"date":"2024-01-15","close":10160.0},{"date":"2024-01-16","close":10280.0},{"date":"2024-01-17","close":10010.0},{"date":"2024-01-18","close":10210.0},{"date":"2024-01-19","close":10330.0},{"date":"2024-01-22","close":11480.0},{"date":"2024-01-23","close":11240.0},{"date":"2024-01-24","close":11140.0},{"date":"2024-01-25","close":11240.0},{"date":"2024-01-26","close":10980.0},{"date":"2024-01-29","close":10760.0},{"date":"2024-01-30","close":10650.0},{"date":"2024-01-31","close":10440.0},{"date":"2024-02-01","close":10450.0},{"date":"2024-02-02","close":10580.0},{"date":"2024-02-05","close":10390.0},{"date":"2024-02-06","close":10560.0},{"date":"2024-02-07","close":10380.0},{"date":"2024-02-08","close":10750.0},{"date":"2024-02-13","close":10630.0},{"date":"2024-02-14","close":10650.0},{"date":"2024-02-15","close":10580.0},{"date":"2024-02-16","close":10520.0},{"date":"2024-02-19","close":10550.0},{"date":"2024-02-20","close":10420.0},{"date":"2024-02-21","close":10260.0},{"date":"2024-02-22","close":10250.0},{"date":"2024-02-23","close":10160.0},{"date":"2024-02-26","close":10090.0},{"date":"2024-02-27","close":10010.0},{"date":"2024-02-28","close":10020.0},{"date":"2024-02-29","close":9950.0},{"date":"2024-03-04","close":9990.0},{"date":"2024-03-05","close":9920.0},{"date":"2024-03-06","close":9860.0},{"date":"2024-03-07","close":10040.0},{"date":"2024-03-08","close":10010.0},{"date":"2024-03-11","close":10000.0},{"date":"2024-03-12","close":9960.0},{"date":"2024-03-13","close":9980.0},{"date":"2024-03-14","close":10010.0},{"date":"2024-03-15","close":10040.0},{"date":"2024-03-18","close":9990.0},{"date":"2024-03-19","close":9930.0},{"date":"2024-03-20","close":9910.0},{"date":"2024-03-21","close":9980.0},{"date":"2024-03-22","close":9960.0},{"date":"2024-03-25","close":9960.0},{"date":"2024-03-26","close":10120.0},{"date":"2024-03-27","close":10030.0},{"date":"2024-03-28","close":10230.0},{"date":"2024-03-29","close":10260.0},{"date":"2024-04-01","close":10290.0},{"date":"2024-04-02","close":10270.0},{"date":"2024-04-03","close":10060.0},{"date":"2024-04-04","close":10130.0},{"date":"2024-04-05","close":10050.0},{"date":"2024-04-08","close":9840.0},{"date":"2024-04-09","close":9870.0},{"date":"2024-04-11","close":9900.0},{"date":"2024-04-12","close":9830.0},{"date":"2024-04-15","close":9630.0},{"date":"2024-04-16","close":9430.0},{"date":"2024-04-17","close":9400.0},{"date":"2024-04-18","close":9490.0},{"date":"2024-04-19","close":9520.0},{"date":"2024-04-22","close":9600.0},{"date":"2024-04-23","close":9520.0},{"date":"2024-04-24","close":9560.0},{"date":"2024-04-25","close":9480.0},{"date":"2024-04-26","close":9540.0},{"date":"2024-04-29","close":9830.0},{"date":"2024-04-30","close":9840.0},{"date":"2024-05-02","close":9850.0},{"date":"2024-05-03","close":9870.0},{"date":"2024-05-07","close":9880.0},{"date":"2024-05-08","close":9860.0},{"date":"2024-05-09","close":9850.0},{"date":"2024-05-10","close":9800.0},{"date":"2024-05-13","close":9770.0},{"date":"2024-05-14","close":9780.0},{"date":"2024-05-16","close":9820.0},{"date":"2024-05-17","close":9900.0},{"date":"2024-05-20","close":9900.0},{"date":"2024-05-21","close":10000.0},{"date":"2024-05-22","close":9900.0},{"date":"2024-05-23","close":9900.0},{"date":"2024-05-24","close":9790.0},{"date":"2024-05-27","close":9810.0},{"date":"2024-05-28","close":9740.0},{"date":"2024-05-29","close":9650.0},{"date":"2024-05-30","close":9730.0},{"date":"2024-05-31","close":9730.0},{"date":"2024-06-03","close":9820.0},{"date":"2024-06-04","close":9790.0},{"date":"2024-06-05","close":9960.0},{"date":"2024-06-07","close":9810.0},{"date":"2024-06-10","close":9700.0},{"date":"2024-06-11","close":9630.0},{"date":"2024-06-12","close":9640.0},{"date":"2024-06-13","close":9540.0},{"date":"2024-06-14","close":9540.0},{"date":"2024-06-17","close":9540.0},{"date":"2024-06-18","close":9610.0},{"date":"2024-06-19","close":9550.0},{"date":"2024-06-20","close":9570.0},{"date":"2024-06-21","close":9500.0},{"date":"2024-06-24","close":9290.0},{"date":"2024-06-25","close":9280.0},{"date":"2024-06-26","close":9220.0},{"date":"2024-06-27","close":9130.0},{"date":"2024-06-28","close":9140.0},{"date":"2024-07-01","close":9290.0},{"date":"2024-07-02","close":9200.0},{"date":"2024-07-03","close":9090.0},{"date":"2024-07-04","close":9050.0},{"date":"2024-07-05","close":9020.0},{"date":"2024-07-08","close":9250.0},{"date":"2024-07-09","close":9270.0},{"date":"2024-07-10","close":9160.0},{"date":"2024-07-11","close":9290.0},{"date":"2024-07-12","close":9340.0},{"date":"2024-07-15","close":9310.0},{"date":"2024-07-16","close":9180.0},{"date":"2024-07-17","close":9560.0},{"date":"2024-07-18","close":9700.0},{"date":"2024-07-19","close":9550.0},{"date":"2024-07-22","close":9460.0},{"date":"2024-07-23","close":9310.0},{"date":"2024-07-24","close":9310.0},{"date":"2024-07-25","close":9350.0},{"date":"2024-07-26","close":9320.0},{"date":"2024-07-29","close":9280.0},{"date":"2024-07-30","close":9150.0},{"date":"2024-07-31","close":9150.0},{"date":"2024-08-01","close":9300.0},{"date":"2024-08-02","close":9110.0},{"date":"2024-08-05","close":8100.0},{"date":"2024-08-06","close":8550.0},{"date":"2024-08-07","close":8560.0},{"date":"2024-08-08","close":8820.0},{"date":"2024-08-09","close":9300.0},{"date":"2024-08-12","close":9300.0},{"date":"2024-08-13","close":9620.0},{"date":"2024-08-14","close":9970.0},{"date":"2024-08-16","close":9880.0},{"date":"2024-08-19","close":9970.0},{"date":"2024-08-20","close":9760.0},{"date":"2024-08-21","close":9670.0},{"date":"2024-08-22","close":9640.0},{"date":"2024-08-23","close":9760.0},{"date":"2024-08-26","close":9680.0},{"date":"2024-08-27","close":9700.0},{"date":"2024-08-28","close":9750.0},{"date":"2024-08-29","close":9760.0},{"date":"2024-08-30","close":9610.0},{"date":"2024-09-02","close":9460.0},{"date":"2024-09-03","close":9220.0},{"date":"2024-09-04","close":9190.0},{"date":"2024-09-05","close":9410.0},{"date":"2024-09-06","close":9180.0},{"date":"2024-09-09","close":9010.0},{"date":"2024-09-10","close":8890.0},{"date":"2024-09-11","close":8850.0},{"date":"2024-09-12","close":8630.0},{"date":"2024-09-13","close":8580.0},{"date":"2024-09-19","close":8480.0},{"date":"2024-09-20","close":8490.0},{"date":"2024-09-23","close":8460.0},{"date":"2024-09-24","close":8500.0},{"date":"2024-09-25","close":8650.0},{"date":"2024-09-26","close":8810.0},{"date":"2024-09-27","close":8820.0},{"date":"2024-09-30","close":8690.0},{"date":"2024-10-02","close":8550.0},{"date":"2024-10-04","close":8850.0},{"date":"2024-10-07","close":8850.0},{"date":"2024-10-08","close":8720.0},{"date":"2024-10-10","close":8780.0},{"date":"2024-10-11","close":8750.0},{"date":"2024-10-14","close":8750.0},{"date":"2024-10-15","close":9620.0},{"date":"2024-10-16","close":9460.0},{"date":"2024-10-17","close":9480.0},{"date":"2024-10-18","close":9200.0},{"date":"2024-10-21","close":9280.0},{"date":"2024-10-22","close":9180.0},{"date":"2024-10-23","close":9360.0},{"date":"2024-10-24","close":9160.0},{"date":"2024-10-25","close":9150.0},{"date":"2024-10-28","close":9280.0},{"date":"2024-10-29","close":9200.0},{"date":"2024-10-30","close":9310.0},{"date":"2024-10-31","close":9400.0},{"date":"2024-11-01","close":9190.0},{"date":"2024-11-04","close":9310.0},{"date":"2024-11-05","close":9160.0},{"date":"2024-11-06","close":9110.0},{"date":"2024-11-07","close":8890.0},{"date":"2024-11-08","close":8750.0},{"date":"2024-11-11","close":8080.0},{"date":"2024-11-12","close":7700.0},{"date":"2024-11-13","close":7760.0},{"date":"2024-11-14","close":7510.0},{"date":"2024-11-15","close":7800.0},{"date":"2024-11-18","close":7810.0},{"date":"2024-11-19","close":7780.0},{"date":"2024-11-20","close":7570.0},{"date":"2024-11-21","close":7600.0},{"date":"2024-11-22","close":7550.0},{"date":"2024-11-25","close":7350.0},{"date":"2024-11-26","close":7350.0},{"date":"2024-11-27","close":7240.0},{"date":"2024-11-28","close":7220.0},{"date":"2024-11-29","close":7030.0},{"date":"2024-12-02","close":6950.0},{"date":"2024-12-03","close":7030.0},{"date":"2024-12-04","close":7000.0},{"date":"2024-12-05","close":6920.0},{"date":"2024-12-06","close":7100.0},{"date":"2024-12-09","close":6840.0},{"date":"2024-12-10","close":7130.0},{"date":"2024-12-11","close":7210.0},{"date":"2024-12-12","close":7300.0},{"date":"2024-12-13","close":7360.0},{"date":"2024-12-16","close":7310.0},{"date":"2024-12-17","close":7320.0},{"date":"2024-12-18","close":7360.0},{"date":"2024-12-19","close":7270.0},{"date":"2024-12-20","close":7190.0},{"date":"2024-12-23","close":7310.0},{"date":"2024-12-24","close":7290.0},{"date":"2024-12-26","close":7460.0},{"date":"2024-12-27","close":7600.0},{"date":"2024-12-30","close":7300.0},{"date":"2025-01-02","close":7100.0},{"date":"2025-01-03","close":7230.0},{"date":"2025-01-06","close":7460.0},{"date":"2025-01-07","close":7440.0},{"date":"2025-01-08","close":7500.0},{"date":"2025-01-09","close":7660.0},{"date":"2025-01-10","close":7500.0},{"date":"2025-01-13","close":7300.0},{"date":"2025-01-14","close":7390.0},{"date":"2025-01-15","close":7360.0},{"date":"2025-01-16","close":7430.0},{"date":"2025-01-17","close":7470.0},{"date":"2025-01-20","close":7500.0},{"date":"2025-01-21","close":7540.0},{"date":"2025-01-22","close":7550.0},{"date":"2025-01-23","close":7460.0},{"date":"2025-01-24","close":7540.0},{"date":"2025-01-31","close":7240.0},{"date":"2025-02-03","close":7090.0},{"date":"2025-02-04","close":7180.0},{"date":"2025-02-05","close":7210.0},{"date":"2025-02-06","close":7300.0},{"date":"2025-02-07","close":7400.0},{"date":"2025-02-10","close":7300.0},{"date":"2025-02-11","close":7320.0},{"date":"2025-02-12","close":7310.0},{"date":"2025-02-13","close":7400.0},{"date":"2025-02-14","close":7350.0},{"date":"2025-02-17","close":7260.0},{"date":"2025-02-18","close":7190.0},{"date":"2025-02-19","close":7200.0},{"date":"2025-02-20","close":7210.0},{"date":"2025-02-21","close":7190.0},{"date":"2025-02-24","close":7170.0},{"date":"2025-02-25","close":7130.0},{"date":"2025-02-26","close":7140.0},{"date":"2025-02-27","close":7070.0},{"date":"2025-02-28","close":6890.0},{"date":"2025-03-04","close":6760.0},{"date":"2025-03-05","close":6800.0},{"date":"2025-03-06","close":6750.0},{"date":"2025-03-07","close":6820.0},{"date":"2025-03-10","close":6690.0},{"date":"2025-03-11","close":6550.0},{"date":"2025-03-12","close":6640.0},{"date":"2025-03-13","close":6540.0},{"date":"2025-03-14","close":6610.0},{"date":"2025-03-17","close":6650.0},{"date":"2025-03-18","close":6680.0},{"date":"2025-03-19","close":6770.0},{"date":"2025-03-20","close":6730.0},{"date":"2025-03-21","close":6660.0},{"date":"2025-03-24","close":6700.0},{"date":"2025-03-25","close":6620.0},{"date":"2025-03-26","close":6740.0},{"date":"2025-03-27","close":6690.0},{"date":"2025-03-28","close":6580.0},{"date":"2025-03-31","close":6350.0},{"date":"2025-04-01","close":6400.0},{"date":"2025-04-02","close":6290.0},{"date":"2025-04-03","close":6140.0},{"date":"2025-04-04","close":6340.0},{"date":"2025-04-07","close":6040.0},{"date":"2025-04-08","close":6060.0},{"date":"2025-04-09","close":6010.0},{"date":"2025-04-10","close":6430.0},{"date":"2025-04-11","close":6360.0},{"date":"2025-04-14","close":6420.0},{"date":"2025-04-15","close":6490.0},{"date":"2025-04-16","close":6410.0},{"date":"2025-04-17","close":6510.0},{"date":"2025-04-18","close":6540.0},{"date":"2025-04-21","close":6540.0},{"date":"2025-04-22","close":6470.0},{"date":"2025-04-23","close":6560.0},{"date":"2025-04-24","close":6580.0},{"date":"2025-04-25","close":6610.0},{"date":"2025-04-28","close":6550.0},{"date":"2025-04-29","close":6650.0},{"date":"2025-04-30","close":6660.0},{"date":"2025-05-02","close":6630.0},{"date":"2025-05-07","close":6670.0},{"date":"2025-05-08","close":6850.0},{"date":"2025-05-09","close":6700.0},{"date":"2025-05-12","close":6730.0},{"date":"2025-05-13","close":6780.0},{"date":"2025-05-14","close":6850.0},{"date":"2025-05-15","close":6750.0},{"date":"2025-05-16","close":6680.0},{"date":"2025-05-19","close":6520.0},{"date":"2025-05-20","close":6570.0},{"date":"2025-05-21","close":6600.0},{"date":"2025-05-22","close":6540.0},{"date":"2025-05-23","close":6470.0},{"date":"2025-05-26","close":6470.0},{"date":"2025-05-27","close":6440.0},{"date":"2025-05-28","close":6530.0},{"date":"2025-05-29","close":6620.0},{"date":"2025-05-30","close":6570.0},{"date":"2025-06-02","close":6570.0},{"date":"2025-06-04","close":6710.0},{"date":"2025-06-05","close":6790.0},{"date":"2025-06-09","close":6790.0},{"date":"2025-06-10","close":6800.0},{"date":"2025-06-11","close":6880.0},{"date":"2025-06-12","close":6890.0},{"date":"2025-06-13","close":6740.0},{"date":"2025-06-16","close":6680.0},{"date":"2025-06-17","close":6630.0},{"date":"2025-06-18","close":6630.0},{"date":"2025-06-19","close":6670.0},{"date":"2025-06-20","close":6650.0},{"date":"2025-06-23","close":6530.0},{"date":"2025-06-24","close":6750.0},{"date":"2025-06-25","close":7270.0},{"date":"2025-06-26","close":7260.0},{"date":"2025-06-27","close":7110.0},{"date":"2025-06-30","close":6950.0},{"date":"2025-07-01","close":7000.0},{"date":"2025-07-02","close":6910.0},{"date":"2025-07-03","close":7020.0},{"date":"2025-07-04","close":6960.0},{"date":"2025-07-07","close":6870.0},{"date":"2025-07-08","close":6890.0},{"date":"2025-07-09","close":6860.0},{"date":"2025-07-10","close":7060.0},{"date":"2025-07-11","close":7060.0},{"date":"2025-07-14","close":6970.0},{"date":"2025-07-15","close":7350.0},{"date":"2025-07-16","close":7150.0},{"date":"2025-07-17","close":7190.0},{"date":"2025-07-18","close":7210.0},{"date":"2025-07-21","close":7130.0},{"date":"2025-07-22","close":7030.0},{"date":"2025-07-23","close":7010.0},{"date":"2025-07-24","close":6990.0},{"date":"2025-07-25","close":7000.0},{"date":"2025-07-28","close":7100.0},{"date":"2025-07-29","close":7050.0},{"date":"2025-07-30","close":7250.0},{"date":"2025-07-31","close":7130.0},{"date":"2025-08-01","close":6880.0},{"date":"2025-08-04","close":6980.0},{"date":"2025-08-05","close":6990.0},{"date":"2025-08-06","close":7050.0},{"date":"2025-08-07","close":7060.0},{"date":"2025-08-08","close":7160.0},{"date":"2025-08-11","close":7100.0},{"date":"2025-08-12","close":7030.0},{"date":"2025-08-13","close":7070.0},{"date":"2025-08-14","close":7000.0},{"date":"2025-08-18","close":6860.0},{"date":"2025-08-19","close":6790.0},{"date":"2025-08-20","close":6730.0},{"date":"2025-08-21","close":6650.0},{"date":"2025-08-22","close":6630.0},{"date":"2025-08-25","close":6690.0},{"date":"2025-08-26","close":6760.0},{"date":"2025-08-27","close":6800.0},{"date":"2025-08-28","close":6810.0},{"date":"2025-08-29","close":6690.0},{"date":"2025-09-01","close":6570.0},{"date":"2025-09-02","close":6550.0},{"date":"2025-09-03","close":6600.0},{"date":"2025-09-04","close":6600.0},{"date":"2025-09-05","close":6650.0},{"date":"2025-09-08","close":6670.0},{"date":"2025-09-09","close":6670.0},{"date":"2025-09-10","close":6650.0},{"date":"2025-09-11","close":6660.0},{"date":"2025-09-12","close":6710.0},{"date":"2025-09-15","close":6740.0},{"date":"2025-09-16","close":6830.0},{"date":"2025-09-17","close":6760.0},{"date":"2025-09-18","close":6840.0},{"date":"2025-09-19","close":6720.0},{"date":"2025-09-22","close":6730.0},{"date":"2025-09-23","close":6640.0},{"date":"2025-09-24","close":6490.0},{"date":"2025-09-25","close":6400.0},{"date":"2025-09-26","close":6250.0},{"date":"2025-09-29","close":6260.0},{"date":"2025-09-30","close":6260.0},{"date":"2025-10-01","close":6200.0},{"date":"2025-10-02","close":6430.0},{"date":"2025-10-10","close":6570.0},{"date":"2025-10-13","close":6520.0},{"date":"2025-10-14","close":6510.0},{"date":"2025-10-15","close":6600.0},{"date":"2025-10-16","close":6670.0},{"date":"2025-10-17","close":6500.0},{"date":"2025-10-20","close":6480.0},{"date":"2025-10-21","close":6500.0},{"date":"2025-10-22","close":6510.0},{"date":"2025-10-23","close":6410.0},{"date":"2025-10-24","close":6520.0},{"date":"2025-10-27","close":6490.0},{"date":"2025-10-28","close":6470.0},{"date":"2025-10-29","close":6470.0},{"date":"2025-10-30","close":6380.0},{"date":"2025-10-31","close":6270.0},{"date":"2025-11-03","close":6250.0},{"date":"2025-11-04","close":6230.0},{"date":"2025-11-05","close":6160.0},{"date":"2025-11-06","close":6290.0},{"date":"2025-11-07","close":6160.0},{"date":"2025-11-10","close":6230.0},{"date":"2025-11-11","close":6210.0},{"date":"2025-11-12","close":6290.0},{"date":"2025-11-13","close":6330.0},{"date":"2025-11-14","close":6200.0},{"date":"2025-11-17","close":6250.0},{"date":"2025-11-18","close":6090.0},{"date":"2025-11-19","close":6110.0},{"date":"2025-11-20","close":6130.0},{"date":"2025-11-21","close":6040.0},{"date":"2025-11-24","close":6080.0},{"date":"2025-11-25","close":6020.0},{"date":"2025-11-26","close":6070.0},{"date":"2025-11-27","close":6040.0},{"date":"2025-11-28","close":6180.0},{"date":"2025-12-01","close":6300.0},{"date":"2025-12-02","close":6380.0},{"date":"2025-12-03","close":6540.0},{"date":"2025-12-04","close":6550.0},{"date":"2025-12-05","close":6620.0},{"date":"2025-12-08","close":6800.0},{"date":"2025-12-09","close":6680.0},{"date":"2025-12-10","close":6620.0},{"date":"2025-12-11","close":6530.0},{"date":"2025-12-12","close":6570.0},{"date":"2025-12-15","close":6420.0},{"date":"2025-12-16","close":6340.0},{"date":"2025-12-17","close":6370.0},{"date":"2025-12-18","close":6330.0},{"date":"2025-12-19","close":6250.0},{"date":"2025-12-22","close":6330.0},{"date":"2025-12-23","close":6390.0},{"date":"2025-12-24","close":6380.0},{"date":"2025-12-26","close":6400.0},{"date":"2025-12-29","close":6260.0},{"date":"2025-12-30","close":6210.0},{"date":"2026-01-02","close":6380.0},{"date":"2026-01-05","close":6440.0},{"date":"2026-01-06","close":6380.0},{"date":"2026-01-07","close":6220.0},{"date":"2026-01-08","close":6120.0},{"date":"2026-01-09","close":6070.0},{"date":"2026-01-12","close":6060.0},{"date":"2026-01-13","close":6050.0},{"date":"2026-01-14","close":5990.0},{"date":"2026-01-15","close":5990.0},{"date":"2026-01-16","close":5920.0},{"date":"2026-01-19","close":5830.0},{"date":"2026-01-20","close":5880.0},{"date":"2026-01-21","close":5870.0},{"date":"2026-01-22","close":6020.0},{"date":"2026-01-23","close":6140.0},{"date":"2026-01-26","close":6710.0},{"date":"2026-01-27","close":6910.0},{"date":"2026-01-28","close":7470.0},{"date":"2026-01-29","close":7790.0},{"date":"2026-01-30","close":7770.0},{"date":"2026-02-02","close":7120.0},{"date":"2026-02-03","close":7320.0},{"date":"2026-02-04","close":7330.0},{"date":"2026-02-05","close":7170.0},{"date":"2026-02-06","close":7130.0},{"date":"2026-02-09","close":7390.0},{"date":"2026-02-10","close":7430.0},{"date":"2026-02-11","close":7430.0},{"date":"2026-02-12","close":7510.0},{"date":"2026-02-13","close":7230.0},{"date":"2026-02-19","close":7470.0},{"date":"2026-02-20","close":7430.0},{"date":"2026-02-23","close":7330.0},{"date":"2026-02-24","close":9520.0},{"date":"2026-02-25","close":12370.0},{"date":"2026-02-26","close":13210.0},{"date":"2026-02-27","close":11500.0},{"date":"2026-03-03","close":10000.0},{"date":"2026-03-04","close":8400.0},{"date":"2026-03-05","close":9830.0},{"date":"2026-03-06","close":10220.0},{"date":"2026-03-09","close":9470.0},{"date":"2026-03-10","close":9890.0},{"date":"2026-03-11","close":9750.0},{"date":"2026-03-12","close":10780.0},{"date":"2026-03-13","close":10500.0},{"date":"2026-03-16","close":9990.0},{"date":"2026-03-17","close":11000.0},{"date":"2026-03-18","close":11480.0},{"date":"2026-03-19","close":11150.0},{"date":"2026-03-20","close":10560.0},{"date":"2026-03-23","close":10030.0},{"date":"2026-03-24","close":10000.0},{"date":"2026-03-25","close":9800.0},{"date":"2026-03-26","close":9370.0},{"date":"2026-03-27","close":9500.0},{"date":"2026-03-30","close":8910.0},{"date":"2026-03-31","close":8670.0},{"date":"2026-04-01","close":9400.0},{"date":"2026-04-02","close":8980.0},{"date":"2026-04-03","close":8900.0},{"date":"2026-04-06","close":8760.0},{"date":"2026-04-07","close":10300.0},{"date":"2026-04-08","close":11020.0},{"date":"2026-04-09","close":11460.0},{"date":"2026-04-10","close":10880.0},{"date":"2026-04-13","close":10500.0},{"date":"2026-04-14","close":10910.0},{"date":"2026-04-15","close":10880.0},{"date":"2026-04-16","close":10740.0},{"date":"2026-04-17","close":10480.0},{"date":"2026-04-20","close":10520.0},{"date":"2026-04-21","close":10610.0},{"date":"2026-04-22","close":10770.0},{"date":"2026-04-23","close":10980.0},{"date":"2026-04-24","close":11190.0},{"date":"2026-04-27","close":14540.0},{"date":"2026-04-28","close":14800.0},{"date":"2026-04-29","close":14320.0},{"date":"2026-04-30","close":16510.0},{"date":"2026-05-04","close":17930.0},{"date":"2026-05-06","close":16700.0},{"date":"2026-05-07","close":16620.0},{"date":"2026-05-08","close":18000.0},{"date":"2026-05-11","close":17060.0},{"date":"2026-05-12","close":16490.0},{"date":"2026-05-13","close":17690.0},{"date":"2026-05-14","close":18280.0},{"date":"2026-05-15","close":16120.0},{"date":"2026-05-18","close":15400.0},{"date":"2026-05-19","close":14250.0},{"date":"2026-05-20","close":14440.0},{"date":"2026-05-21","close":15670.0},{"date":"2026-05-22","close":15080.0},{"date":"2026-05-26","close":14980.0},{"date":"2026-05-27","close":14190.0},{"date":"2026-05-28","close":13660.0},{"date":"2026-05-29","close":12890.0},{"date":"2026-06-01","close":13800.0},{"date":"2026-06-02","close":13930.0},{"date":"2026-06-04","close":14000.0},{"date":"2026-06-05","close":12900.0},{"date":"2026-06-08","close":11580.0},{"date":"2026-06-09","close":13470.0},{"date":"2026-06-10","close":13150.0},{"date":"2026-06-11","close":13200.0},{"date":"2026-06-12","close":13200.0},{"date":"2026-06-15","close":13160.0},{"date":"2026-06-16","close":13070.0},{"date":"2026-06-17","close":13070.0},{"date":"2026-06-18","close":12780.0},{"date":"2026-06-19","close":12170.0},{"date":"2026-06-22","close":12540.0},{"date":"2026-06-23","close":11340.0},{"date":"2026-06-24","close":11950.0},{"date":"2026-06-25","close":11510.0},{"date":"2026-06-26","close":10730.0},{"date":"2026-06-29","close":11710.0},{"date":"2026-06-30","close":11110.0},{"date":"2026-07-01","close":11340.0},{"date":"2026-07-02","close":10120.0},{"date":"2026-07-03","close":10250.0},{"date":"2026-07-06","close":9950.0},{"date":"2026-07-07","close":9670.0},{"date":"2026-07-08","close":9090.0},{"date":"2026-07-09","close":9490.0},{"date":"2026-07-10","close":10060.0},{"date":"2026-07-13","close":9180.0},{"date":"2026-07-14","close":9040.0},{"date":"2026-07-15","close":9600.0},{"date":"2026-07-16","close":9090.0},{"date":"2026-07-20","close":8460.0},{"date":"2026-07-21","close":8780.0},{"date":"2026-07-22","close":8790.0},{"date":"2026-07-23","close":9200.0},{"date":"2026-07-24","close":8760.0},{"date":"2026-07-27","close":8880.0},{"date":"2026-07-28","close":8100.0},{"date":"2026-07-29","close":7380.0},{"date":"2026-07-30","close":7400.0},{"date":"2026-07-31","close":8510.0},{"date":"2026-08-03","close":8440.0},{"date":"2026-08-04","close":8770.0},{"date":"2026-08-05","close":9360.0},{"date":"2026-08-06","close":8980.0},{"date":"2026-08-07","close":8950.0},{"date":"2026-08-10","close":9640.0},{"date":"2026-08-11","close":9810.0},{"date":"2026-08-12","close":10150.0},{"date":"2026-08-13","close":10470.0},{"date":"2026-08-14","close":10270.0},{"date":"2026-08-18","close":9920.0},{"date":"2026-08-19","close":9530.0},{"date":"2026-08-20","close":9930.0},{"date":"2026-08-21","close":9350.0},{"date":"2026-08-24","close":9450.0},{"date":"2026-08-25","close":9700.0},{"date":"2026-08-26","close":9750.0},{"date":"2026-08-27","close":9870.0},{"date":"2026-08-28","close":9820.0},{"date":"2026-08-31","close":9840.0},{"date":"2026-09-01","close":9740.0},{"date":"2026-09-02","close":9790.0},{"date":"2026-09-03","close":9570.0},{"date":"2026-09-04","close":9580.0},{"date":"2026-09-07","close":9710.0},{"date":"2026-09-08","close":9620.0},{"date":"2026-09-09","close":9850.0},{"date":"2026-09-10","close":10050.0},{"date":"2026-09-11","close":9830.0},{"date":"2026-09-14","close":9620.0},{"date":"2026-09-15","close":9790.0},{"date":"2026-09-16","close":9950.0},{"date":"2026-09-17","close":9940.0},{"date":"2026-09-18","close":9890.0},{"date":"2026-09-21","close":10330.0},{"date":"2026-09-22","close":10360.0},{"date":"2026-09-23","close":10530.0},{"date":"2026-09-28","close":10030.0},{"date":"2026-09-29","close":10670.0},{"date":"2026-09-30","close":10390.0},{"date":"2026-10-01","close":10990.0},{"date":"2026-10-02","close":10940.0},{"date":"2026-10-06","close":11000.0},{"date":"2026-10-07","close":10380.0},{"date":"2026-10-08","close":10380.0},{"date":"2026-10-12","close":9710.0},{"date":"2026-10-13","close":9580.0},{"date":"2026-10-14","close":9300.0},{"date":"2026-10-15","close":8170.0},{"date":"2026-10-16","close":8590.0},{"date":"2026-10-19","close":8910.0},{"date":"2026-10-20","close":8350.0},{"date":"2026-10-21","close":8460.0},{"date":"2026-10-22","close":8150.0},{"date":"2026-10-23","close":7970.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":158.0,"foreign_net":-954.0,"institution_net":796.0},{"date":"2026-10-21","retail_net":22177.0,"foreign_net":-20792.0,"institution_net":-1385.0},{"date":"2026-10-20","retail_net":34645.0,"foreign_net":-32238.0,"institution_net":-2407.0},{"date":"2026-10-19","retail_net":-17217.0,"foreign_net":15324.0,"institution_net":1893.0},{"date":"2026-10-16","retail_net":-19203.0,"foreign_net":18049.0,"institution_net":1154.0},{"date":"2026-10-15","retail_net":42898.0,"foreign_net":-39564.0,"institution_net":-3334.0},{"date":"2026-10-14","retail_net":29517.0,"foreign_net":-31204.0,"institution_net":1687.0},{"date":"2026-10-13","retail_net":-54714.0,"foreign_net":53803.0,"institution_net":911.0},{"date":"2026-10-12","retail_net":7841.0,"foreign_net":-8231.0,"institution_net":390.0},{"date":"2026-10-08","retail_net":-43747.0,"foreign_net":45094.0,"institution_net":-1347.0},{"date":"2026-10-07","retail_net":19670.0,"foreign_net":-18235.0,"institution_net":-1435.0},{"date":"2026-10-06","retail_net":-41856.0,"foreign_net":40700.0,"institution_net":1156.0},{"date":"2026-10-02","retail_net":-5684.0,"foreign_net":5880.0,"institution_net":-196.0},{"date":"2026-10-01","retail_net":-201293.0,"foreign_net":201044.0,"institution_net":249.0},{"date":"2026-09-30","retail_net":-28593.0,"foreign_net":28727.0,"institution_net":-134.0},{"date":"2026-09-29","retail_net":-91607.0,"foreign_net":89878.0,"institution_net":1729.0},{"date":"2026-09-28","retail_net":-64652.0,"foreign_net":65254.0,"institution_net":-602.0},{"date":"2026-09-23","retail_net":32414.0,"foreign_net":-32287.0,"institution_net":-127.0},{"date":"2026-09-22","retail_net":681024.0,"foreign_net":-678943.0,"institution_net":-2081.0},{"date":"2026-09-21","retail_net":-47604.0,"foreign_net":47206.0,"institution_net":398.0},{"date":"2026-09-18","retail_net":-2867.0,"foreign_net":3049.0,"institution_net":-182.0},{"date":"2026-09-17","retail_net":-15717.0,"foreign_net":17262.0,"institution_net":-1545.0},{"date":"2026-09-16","retail_net":-52958.0,"foreign_net":52357.0,"institution_net":601.0},{"date":"2026-09-15","retail_net":-22453.0,"foreign_net":20194.0,"institution_net":2259.0},{"date":"2026-09-14","retail_net":-15807.0,"foreign_net":16625.0,"institution_net":-818.0},{"date":"2026-09-11","retail_net":2602.0,"foreign_net":-5089.0,"institution_net":2487.0},{"date":"2026-09-10","retail_net":-43017.0,"foreign_net":2502.0,"institution_net":40515.0},{"date":"2026-09-09","retail_net":-40016.0,"foreign_net":28827.0,"institution_net":11189.0},{"date":"2026-09-08","retail_net":-5067.0,"foreign_net":6862.0,"institution_net":-1795.0},{"date":"2026-09-07","retail_net":340.0,"foreign_net":637.0,"institution_net":-977.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":158.0,"foreign_net":-954.0,"institution_net":796.0},"d3":{"retail_net":56980.0,"foreign_net":-53984.0,"institution_net":-2996.0},"d7":{"retail_net":92975.0,"foreign_net":-91379.0,"institution_net":-1596.0},"d14":{"retail_net":-226808.0,"foreign_net":228676.0,"institution_net":-1868.0},"d30":{"retail_net":59214.0,"foreign_net":-108263.0,"institution_net":49049.0}},"analysis":"최근 5일 외국인 순매수 -2.06만, 기관 순매수 51.00. 30일 누적: 외국인 -10.83만, 기관 4.90만.","foreign_flow":-20611.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":51.0},"insider_trades":[],"price_analysis":{"current":8150.0,"low_30d":7760.0,"support":8137.0,"high_30d":11530.0,"change_1d":0.0,"change_7d":-8.4,"change_30d":-15.2,"resistance":11153.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.74,"per":null,"quarter":"2024-Q2"},{"pbr":1.68,"per":null,"quarter":"2024-Q3"},{"pbr":1.37,"per":null,"quarter":"2024-Q4"},{"pbr":1.24,"per":null,"quarter":"2025-Q1"},{"pbr":1.48,"per":null,"quarter":"2025-Q2"},{"pbr":1.32,"per":null,"quarter":"2025-Q3"},{"pbr":1.3,"per":null,"quarter":"2025-Q4"},{"pbr":1.75,"per":null,"quarter":"2026-Q1"},{"pbr":2.19,"per":null,"quarter":"2026-Q2"},{"pbr":0.72,"per":87.3,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.56,"pbr_5y_low":1.24,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.72,"current_per":87.3,"pbr_5y_high":2.19,"per_5y_high":null,"pbr_5y_median":1.48,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.6%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 87.41x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.72,"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":18.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.52,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.74,"per":null,"close":9140.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.68,"per":null,"close":8690.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":null,"close":7300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.24,"per":null,"close":6350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.48,"per":null,"close":6950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.32,"per":null,"close":6260.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.3,"per":null,"close":6210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.75,"per":null,"close":8670.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.19,"per":null,"close":11110.0,"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":"87.4배"},{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"0.9%"}],"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":106.23,"pbr":null,"per":null,"roa":0.005432657480156628,"roe":0.009324303935362281,"revenue":292103963126.0,"market_cap":null,"net_income":6194072909.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18640752010445216,"total_assets":1140155242922.0,"total_equity":664293329769.0,"profit_margin":0.02120502865730776,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3493608228.0,"operating_margin":0.011960153469376315},{"eps":-882.0,"pbr":1.63,"per":null,"roa":0.008157358985603658,"roe":0.013486611608258746,"revenue":238169411932.0,"market_cap":1045400000000.0,"net_income":8753582936.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18319595014349419,"total_assets":1073090316541.0,"total_equity":649057242120.0,"profit_margin":0.036753598478461394,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1780437713.0,"operating_margin":0.007475509548255234},{"eps":-133.67,"pbr":null,"per":null,"roa":-0.007064384549309493,"roe":-0.012443055593119185,"revenue":265839868106.0,"market_cap":null,"net_income":-7793854834.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24728806401524192,"total_assets":1103260274069.0,"total_equity":626361810865.0,"profit_margin":-0.02931785548017315,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":802875988.0,"operating_margin":0.0030201489103954273},{"eps":-29.35,"pbr":null,"per":null,"roa":-0.001513948795409441,"roe":-0.002750284982882783,"revenue":256878685361.0,"market_cap":null,"net_income":-1711004287.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21598278261596604,"total_assets":1130159944767.0,"total_equity":622118906822.0,"profit_margin":-0.0066607483785409045,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3778544986.0,"operating_margin":-0.014709453143961273},{"eps":-424.43,"pbr":null,"per":null,"roa":-0.022772354529403568,"roe":-0.040102113813545406,"revenue":251578036373.0,"market_cap":null,"net_income":-24746271731.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18765039960009228,"total_assets":1086680417655.0,"total_equity":617081479696.0,"profit_margin":-0.09836419779630586,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7881350254.0,"operating_margin":-0.031327656291564275},{"eps":-441.73,"pbr":null,"per":null,"roa":-0.021651119524585635,"roe":-0.03837610312753692,"revenue":239227017561.0,"market_cap":null,"net_income":-25755180320.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1506749108419948,"total_assets":1189554207151.0,"total_equity":671125471870.0,"profit_margin":-0.10765999836716912,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-20658927620.0,"operating_margin":-0.08635700026955452},{"eps":52.37,"pbr":null,"per":null,"roa":0.002420840476007911,"roe":0.004355227281984327,"revenue":265653037699.0,"market_cap":null,"net_income":3053165325.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20337881813802944,"total_assets":1261200543885.0,"total_equity":701034671056.0,"profit_margin":0.011493056324315064,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3490281506.0,"operating_margin":-0.013138496499914627},{"eps":-138.18,"pbr":null,"per":null,"roa":-0.006404731511719897,"roe":-0.01188747638529915,"revenue":300801298845.0,"market_cap":null,"net_income":-8056433032.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23095036399692312,"total_assets":1257887706496.0,"total_equity":677724419454.0,"profit_margin":-0.026783238845492493,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3874904908.0,"operating_margin":0.012881942075644763},{"eps":142.42,"pbr":null,"per":null,"roa":0.006550645413175305,"roe":0.012062559009817115,"revenue":282412682502.0,"market_cap":null,"net_income":8303729997.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2234886251135447,"total_assets":1267620131033.0,"total_equity":688388756502.0,"profit_margin":0.029402822576642586,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4034688169.0,"operating_margin":0.014286497806172097},{"eps":-89.8,"pbr":null,"per":null,"roa":-0.004346704625187981,"roe":-0.00771571427504025,"revenue":241618800215.0,"market_cap":null,"net_income":-5235656141.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18874936614791105,"total_assets":1204511599583.0,"total_equity":678570506160.0,"profit_margin":-0.02166907598390998,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3622637263.0,"operating_margin":-0.014993192830096265},{"eps":-605.67,"pbr":null,"per":null,"roa":-0.02896790977609941,"roe":-0.05133807523597524,"revenue":270644857878.0,"market_cap":null,"net_income":-35314097090.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15987598297731143,"total_assets":1219076466440.0,"total_equity":687873414180.0,"profit_margin":-0.13048131550283776,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-19289040821.0,"operating_margin":-0.07127067172913007},{"eps":-356.67,"pbr":null,"per":null,"roa":-0.016419864399878137,"roe":-0.028458628543081062,"revenue":281975025004.0,"market_cap":null,"net_income":-20795892973.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1728055567414482,"total_assets":1266508204121.0,"total_equity":730741221121.0,"profit_margin":-0.07375083297786744,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-13457081851.0,"operating_margin":-0.04772437506055404}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"서울반도체","phase":"above-fold","symbol_resolved":true}