{"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":"2026-10-23T09:49:45.936904+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.5,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-611.1,"direction":"higher_better","percentile":2}],"summary":"매출 +11.5%","percentile":33},"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":39.2,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.8,"direction":"higher_better","percentile":30}],"summary":"RSI 39","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -32원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -32, PBR 0.75x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.05,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 7.3x, 순차입금비율 -0.0x","percentile":53}},"signals":[],"summary":"프리엠스(053160)은 Technology 섹터 KR 시장 종목입니다, 시가총액 535.20억. 현재가 8,920원, 전일 대비 +7.5%, 30일 -13.8%. ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2298.00, 기관 순매수 2.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.38%","value_pct":1.38},"growth":null,"safety":{"grade":"A","metrics":[{"name":"순부채/자기자본","unit":"배","value":-0.05,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.38},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-353.7506433374565,"grade":"D","trend":"하락","atr_14":723.9285714285714,"rsi_14":39.24528301886792,"sma_20":8721.0,"sma_60":9283.666666666666,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-353.75)가 시그널선(-349.75)을 하회합니다(데드크로스). SMA20 8721, SMA60 9284 — 혼조세입니다. 볼린저밴드 7652~9790 (현재 위치 59%).","bb_lower":7652.432734920258,"bb_upper":9789.567265079742,"macd_signal":-349.7494740761087},"change_pct":6.75,"chart_data":[{"date":"2024-10-23","open":12464,"high":12972,"low":12278,"close":12434,"volume":35793,"rsi_14":77.88,"sma_20":11028.0,"sma_60":9636.67,"sma_120":9678.75},{"date":"2024-10-24","open":12757,"high":12757,"low":12014,"close":12600,"volume":53178,"rsi_14":79.91,"sma_20":11202.5,"sma_60":9694.17,"sma_120":9703.75},{"date":"2024-10-25","open":12425,"high":12688,"low":12171,"close":12688,"volume":63023,"rsi_14":80.26,"sma_20":11380.5,"sma_60":9754.0,"sma_120":9730.5},{"date":"2024-10-28","open":12718,"high":13060,"low":12571,"close":12845,"volume":39907,"rsi_14":80.68,"sma_20":11554.5,"sma_60":9815.67,"sma_120":9758.58},{"date":"2024-10-29","open":12757,"high":13577,"low":12757,"close":13431,"volume":55935,"rsi_14":81.62,"sma_20":11753.0,"sma_60":9879.33,"sma_120":9789.83},{"date":"2024-10-30","open":13450,"high":13587,"low":12854,"close":13382,"volume":52691,"rsi_14":78.43,"sma_20":11930.5,"sma_60":9941.5,"sma_120":9820.0},{"date":"2024-10-31","open":13362,"high":13362,"low":12630,"close":12933,"volume":56037,"rsi_14":71.37,"sma_20":12079.5,"sma_60":9993.0,"sma_120":9843.67},{"date":"2024-11-01","open":12767,"high":12942,"low":12180,"close":12434,"volume":47991,"rsi_14":55.16,"sma_20":12206.5,"sma_60":10034.5,"sma_120":9861.08},{"date":"2024-11-04","open":12434,"high":12894,"low":12229,"close":12864,"volume":48921,"rsi_14":69.75,"sma_20":12355.0,"sma_60":10087.33,"sma_120":9884.33},{"date":"2024-11-05","open":12737,"high":12835,"low":12132,"close":12630,"volume":63540,"rsi_14":59.38,"sma_20":12488.5,"sma_60":10142.0,"sma_120":9907.42},{"date":"2024-11-06","open":12415,"high":12591,"low":11575,"close":12503,"volume":98492,"rsi_14":60.23,"sma_20":12597.5,"sma_60":10210.33,"sma_120":9929.0},{"date":"2024-11-07","open":12493,"high":12503,"low":12024,"close":12473,"volume":17431,"rsi_14":56.67,"sma_20":12677.5,"sma_60":10277.33,"sma_120":9952.08},{"date":"2024-11-08","open":12532,"high":12698,"low":12044,"close":12356,"volume":34841,"rsi_14":54.84,"sma_20":12752.5,"sma_60":10337.5,"sma_120":9972.67},{"date":"2024-11-11","open":12132,"high":12845,"low":12132,"close":12835,"volume":23811,"rsi_14":56.62,"sma_20":12795.0,"sma_60":10409.83,"sma_120":9997.25},{"date":"2024-11-12","open":12845,"high":12845,"low":12307,"close":12620,"volume":28525,"rsi_14":52.56,"sma_20":12861.5,"sma_60":10475.83,"sma_120":10022.83},{"date":"2024-11-13","open":12649,"high":12649,"low":11741,"close":12034,"volume":49936,"rsi_14":43.0,"sma_20":12864.5,"sma_60":10535.33,"sma_120":10043.5},{"date":"2024-11-14","open":12034,"high":12356,"low":11819,"close":12093,"volume":43427,"rsi_14":42.58,"sma_20":12879.5,"sma_60":10596.5,"sma_120":10064.83},{"date":"2024-11-15","open":12063,"high":12093,"low":11321,"close":11770,"volume":62081,"rsi_14":37.15,"sma_20":12865.5,"sma_60":10651.33,"sma_120":10084.75},{"date":"2024-11-18","open":11477,"high":11624,"low":11038,"close":11497,"volume":39049,"rsi_14":25.0,"sma_20":12838.0,"sma_60":10703.33,"sma_120":10104.92},{"date":"2024-11-19","open":11370,"high":11526,"low":11145,"close":11301,"volume":31699,"rsi_14":24.09,"sma_20":12783.0,"sma_60":10756.5,"sma_120":10120.58},{"date":"2024-11-20","open":11213,"high":11506,"low":10842,"close":11467,"volume":36093,"rsi_14":30.37,"sma_20":12733.5,"sma_60":10809.0,"sma_120":10139.92},{"date":"2024-11-21","open":11467,"high":11770,"low":11272,"close":11477,"volume":29664,"rsi_14":35.24,"sma_20":12676.0,"sma_60":10861.67,"sma_120":10157.25},{"date":"2024-11-22","open":11409,"high":11702,"low":11184,"close":11477,"volume":12901,"rsi_14":25.35,"sma_20":12614.0,"sma_60":10914.33,"sma_120":10171.25},{"date":"2024-11-25","open":11379,"high":13431,"low":11067,"close":11536,"volume":204799,"rsi_14":29.26,"sma_20":12547.0,"sma_60":10973.0,"sma_120":10187.58},{"date":"2024-11-26","open":11194,"high":11731,"low":10793,"close":11409,"volume":79450,"rsi_14":29.26,"sma_20":12443.5,"sma_60":11035.17,"sma_120":10202.83},{"date":"2024-11-27","open":11331,"high":11419,"low":10940,"close":10979,"volume":48612,"rsi_14":25.4,"sma_20":12320.5,"sma_60":11090.33,"sma_120":10214.67},{"date":"2024-11-28","open":11135,"high":11379,"low":10852,"close":11106,"volume":29062,"rsi_14":29.49,"sma_20":12227.0,"sma_60":11145.0,"sma_120":10227.67},{"date":"2024-11-29","open":10901,"high":11379,"low":10891,"close":11379,"volume":14328,"rsi_14":24.4,"sma_20":12173.0,"sma_60":11205.5,"sma_120":10242.58},{"date":"2024-12-02","open":11223,"high":11399,"low":10852,"close":11379,"volume":28623,"rsi_14":26.39,"sma_20":12097.0,"sma_60":11262.5,"sma_120":10258.0},{"date":"2024-12-03","open":11331,"high":11331,"low":10959,"close":11272,"volume":22793,"rsi_14":32.27,"sma_20":12027.5,"sma_60":11316.83,"sma_120":10272.42},{"date":"2024-12-04","open":13187,"high":14652,"low":12268,"close":14613,"volume":2917756,"rsi_14":73.2,"sma_20":12135.5,"sma_60":11426.33,"sma_120":10315.75},{"date":"2024-12-05","open":13411,"high":13773,"low":11546,"close":11751,"volume":1466270,"rsi_14":49.88,"sma_20":12098.5,"sma_60":11483.33,"sma_120":10333.92},{"date":"2024-12-06","open":11477,"high":14144,"low":11321,"close":12796,"volume":1670823,"rsi_14":57.43,"sma_20":12121.0,"sma_60":11547.83,"sma_120":10360.33},{"date":"2024-12-09","open":11770,"high":15423,"low":11731,"close":14652,"volume":2399676,"rsi_14":66.1,"sma_20":12214.0,"sma_60":11643.67,"sma_120":10400.92},{"date":"2024-12-10","open":14554,"high":19047,"low":14554,"close":18910,"volume":4388207,"rsi_14":75.67,"sma_20":12536.0,"sma_60":11811.83,"sma_120":10479.25},{"date":"2024-12-11","open":20415,"high":22271,"low":16752,"close":17582,"volume":2353225,"rsi_14":69.3,"sma_20":12820.0,"sma_60":11961.0,"sma_120":10545.92},{"date":"2024-12-12","open":17533,"high":17582,"low":15257,"close":16088,"volume":954999,"rsi_14":63.32,"sma_20":13024.5,"sma_60":12091.83,"sma_120":10599.08},{"date":"2024-12-13","open":16566,"high":17084,"low":14974,"close":16332,"volume":720324,"rsi_14":63.71,"sma_20":13258.0,"sma_60":12223.17,"sma_120":10653.33},{"date":"2024-12-16","open":15736,"high":15853,"low":13528,"close":13626,"volume":507620,"rsi_14":55.52,"sma_20":13367.0,"sma_60":12309.0,"sma_120":10683.17},{"date":"2024-12-17","open":13480,"high":13948,"low":12727,"close":12825,"volume":333966,"rsi_14":54.52,"sma_20":13445.0,"sma_60":12366.83,"sma_120":10709.42},{"date":"2024-12-18","open":12698,"high":15824,"low":12561,"close":15121,"volume":2025557,"rsi_14":58.88,"sma_20":13632.0,"sma_60":12464.5,"sma_120":10757.17},{"date":"2024-12-19","open":14964,"high":15560,"low":13724,"close":13929,"volume":426308,"rsi_14":55.42,"sma_20":13757.5,"sma_60":12545.33,"sma_120":10795.0},{"date":"2024-12-20","open":14349,"high":16254,"low":13333,"close":14769,"volume":2385936,"rsi_14":56.95,"sma_20":13926.0,"sma_60":12640.17,"sma_120":10839.75},{"date":"2024-12-23","open":14456,"high":14574,"low":13948,"close":14300,"volume":263045,"rsi_14":56.12,"sma_20":14067.5,"sma_60":12723.0,"sma_120":10883.5},{"date":"2024-12-24","open":14163,"high":14915,"low":13782,"close":13821,"volume":368284,"rsi_14":48.19,"sma_20":14191.0,"sma_60":12795.83,"sma_120":10922.0},{"date":"2024-12-26","open":13714,"high":14759,"low":13480,"close":13480,"volume":317316,"rsi_14":54.47,"sma_20":14319.0,"sma_60":12856.67,"sma_120":10961.08},{"date":"2024-12-27","open":13529,"high":13715,"low":12784,"close":12901,"volume":161812,"rsi_14":50.15,"sma_20":14408.5,"sma_60":12905.0,"sma_120":10997.5},{"date":"2024-12-30","open":12715,"high":13901,"low":12715,"close":13342,"volume":212187,"rsi_14":46.12,"sma_20":14506.5,"sma_60":12962.0,"sma_120":11040.67},{"date":"2025-01-02","open":14009,"high":15078,"low":13793,"close":14803,"volume":482908,"rsi_14":35.86,"sma_20":14679.0,"sma_60":13043.67,"sma_120":11096.33},{"date":"2025-01-03","open":14783,"high":14783,"low":13950,"close":14450,"volume":270066,"rsi_14":38.41,"sma_20":14839.0,"sma_60":13118.33,"sma_120":11149.0},{"date":"2025-01-06","open":14176,"high":14587,"low":13940,"close":13999,"volume":148811,"rsi_14":41.57,"sma_20":14805.0,"sma_60":13179.33,"sma_120":11197.25},{"date":"2025-01-07","open":13862,"high":14195,"low":13646,"close":14019,"volume":167852,"rsi_14":40.52,"sma_20":14918.5,"sma_60":13231.5,"sma_120":11242.0},{"date":"2025-01-08","open":14048,"high":14303,"low":13931,"close":14009,"volume":111703,"rsi_14":51.7,"sma_20":14978.0,"sma_60":13283.83,"sma_120":11286.83},{"date":"2025-01-09","open":13832,"high":14254,"low":13548,"close":14097,"volume":98445,"rsi_14":56.74,"sma_20":14947.0,"sma_60":13318.67,"sma_120":11333.0},{"date":"2025-01-10","open":14097,"high":14401,"low":13803,"close":14391,"volume":94251,"rsi_14":44.46,"sma_20":14713.0,"sma_60":13370.17,"sma_120":11379.25},{"date":"2025-01-13","open":14450,"high":14450,"low":13803,"close":14009,"volume":97513,"rsi_14":50.23,"sma_20":14527.5,"sma_60":13404.0,"sma_120":11415.83},{"date":"2025-01-14","open":14058,"high":14195,"low":13705,"close":14156,"volume":81781,"rsi_14":44.01,"sma_20":14426.0,"sma_60":13443.33,"sma_120":11453.25},{"date":"2025-01-15","open":14597,"high":14803,"low":13078,"close":13078,"volume":196624,"rsi_14":39.68,"sma_20":14257.0,"sma_60":13460.17,"sma_120":11475.83},{"date":"2025-01-16","open":13136,"high":13666,"low":12891,"close":13078,"volume":82891,"rsi_14":43.03,"sma_20":14226.5,"sma_60":13477.17,"sma_120":11505.08},{"date":"2025-01-17","open":12989,"high":13097,"low":12705,"close":12764,"volume":64539,"rsi_14":43.25,"sma_20":14221.0,"sma_60":13483.0,"sma_120":11534.58},{"date":"2025-01-20","open":12568,"high":13342,"low":12127,"close":12176,"volume":122851,"rsi_14":43.55,"sma_20":14068.0,"sma_60":13477.83,"sma_120":11557.25},{"date":"2025-01-21","open":12019,"high":12195,"low":11646,"close":11921,"volume":69214,"rsi_14":36.94,"sma_20":13963.0,"sma_60":13465.5,"sma_120":11579.83},{"date":"2025-01-22","open":11764,"high":11999,"low":11695,"close":11705,"volume":37429,"rsi_14":13.08,"sma_20":13804.0,"sma_60":13448.0,"sma_120":11601.0},{"date":"2025-01-23","open":11568,"high":12038,"low":11548,"close":11784,"volume":38275,"rsi_14":16.0,"sma_20":13673.0,"sma_60":13429.17,"sma_120":11622.42},{"date":"2025-01-24","open":11940,"high":12587,"low":11784,"close":12078,"volume":134308,"rsi_14":24.48,"sma_20":13581.5,"sma_60":13405.33,"sma_120":11642.33},{"date":"2025-01-31","open":12088,"high":12548,"low":11215,"close":11793,"volume":51104,"rsi_14":22.38,"sma_20":13493.0,"sma_60":13377.5,"sma_120":11659.5},{"date":"2025-02-03","open":11499,"high":12342,"low":11215,"close":11676,"volume":61992,"rsi_14":21.8,"sma_20":13430.5,"sma_60":13355.33,"sma_120":11674.17},{"date":"2025-02-04","open":11578,"high":12117,"low":11578,"close":12097,"volume":35366,"rsi_14":27.63,"sma_20":13367.0,"sma_60":13348.83,"sma_120":11691.67},{"date":"2025-02-05","open":12058,"high":12195,"low":11656,"close":11774,"volume":42284,"rsi_14":20.92,"sma_20":13212.5,"sma_60":13329.5,"sma_120":11708.42},{"date":"2025-02-06","open":11784,"high":12019,"low":11656,"close":11666,"volume":50474,"rsi_14":22.27,"sma_20":13070.5,"sma_60":13312.33,"sma_120":11727.17},{"date":"2025-02-07","open":11578,"high":11686,"low":11440,"close":11460,"volume":43511,"rsi_14":18.54,"sma_20":12941.0,"sma_60":13293.83,"sma_120":11752.08},{"date":"2025-02-10","open":11352,"high":11862,"low":11323,"close":11862,"volume":26289,"rsi_14":33.15,"sma_20":12831.0,"sma_60":13282.67,"sma_120":11780.0},{"date":"2025-02-11","open":11764,"high":12117,"low":11568,"close":11940,"volume":55783,"rsi_14":34.57,"sma_20":12725.5,"sma_60":13274.83,"sma_120":11806.17},{"date":"2025-02-12","open":11764,"high":12019,"low":11470,"close":11509,"volume":42749,"rsi_14":33.51,"sma_20":12593.5,"sma_60":13251.5,"sma_120":11830.67},{"date":"2025-02-13","open":11460,"high":12205,"low":11460,"close":11891,"volume":86672,"rsi_14":46.05,"sma_20":12466.0,"sma_60":13238.33,"sma_120":11857.08},{"date":"2025-02-14","open":11931,"high":11989,"low":11637,"close":11764,"volume":30814,"rsi_14":47.74,"sma_20":12351.5,"sma_60":13233.0,"sma_120":11884.17},{"date":"2025-02-17","open":11970,"high":11980,"low":11548,"close":11656,"volume":32268,"rsi_14":49.27,"sma_20":12224.0,"sma_60":13224.83,"sma_120":11910.67},{"date":"2025-02-18","open":11539,"high":12058,"low":11539,"close":12009,"volume":41589,"rsi_14":53.1,"sma_20":12169.5,"sma_60":13228.17,"sma_120":11939.75},{"date":"2025-02-19","open":12156,"high":12156,"low":11852,"close":12137,"volume":32031,"rsi_14":50.85,"sma_20":12121.5,"sma_60":13238.33,"sma_120":11970.83},{"date":"2025-02-20","open":12137,"high":12235,"low":11744,"close":11744,"volume":29924,"rsi_14":49.32,"sma_20":12069.5,"sma_60":13245.17,"sma_120":12000.83},{"date":"2025-02-21","open":11882,"high":11882,"low":11607,"close":11637,"volume":27686,"rsi_14":49.45,"sma_20":12042.0,"sma_60":13247.33,"sma_120":12028.17},{"date":"2025-02-24","open":11637,"high":12362,"low":11617,"close":11970,"volume":113015,"rsi_14":48.17,"sma_20":12044.5,"sma_60":13255.0,"sma_120":12058.33},{"date":"2025-02-25","open":12058,"high":12058,"low":11597,"close":11784,"volume":34156,"rsi_14":50.15,"sma_20":12048.5,"sma_60":13259.5,"sma_120":12086.92},{"date":"2025-02-26","open":11960,"high":11960,"low":11539,"close":11725,"volume":46173,"rsi_14":50.89,"sma_20":12045.5,"sma_60":13262.0,"sma_120":12117.5},{"date":"2025-02-27","open":11637,"high":11764,"low":11421,"close":11519,"volume":25891,"rsi_14":50.89,"sma_20":12017.0,"sma_60":13263.17,"sma_120":12149.17},{"date":"2025-02-28","open":11372,"high":11725,"low":11323,"close":11519,"volume":20587,"rsi_14":44.07,"sma_20":12003.0,"sma_60":13271.67,"sma_120":12181.0},{"date":"2025-03-04","open":11303,"high":11460,"low":10970,"close":11146,"volume":43860,"rsi_14":37.54,"sma_20":11976.0,"sma_60":13271.67,"sma_120":12208.33},{"date":"2025-03-05","open":10990,"high":11911,"low":10990,"close":11911,"volume":56407,"rsi_14":55.71,"sma_20":11966.5,"sma_60":13280.0,"sma_120":12242.75},{"date":"2025-03-06","open":11911,"high":12058,"low":11617,"close":11980,"volume":67444,"rsi_14":51.38,"sma_20":11977.0,"sma_60":13289.5,"sma_120":12276.0},{"date":"2025-03-07","open":11774,"high":11950,"low":10833,"close":11137,"volume":106239,"rsi_14":42.0,"sma_20":11950.0,"sma_60":13286.5,"sma_120":12301.67},{"date":"2025-03-10","open":10784,"high":11656,"low":10480,"close":11480,"volume":78184,"rsi_14":47.88,"sma_20":11951.0,"sma_60":13232.33,"sma_120":12329.33},{"date":"2025-03-11","open":11372,"high":11480,"low":11019,"close":11176,"volume":54511,"rsi_14":39.86,"sma_20":11916.0,"sma_60":13221.83,"sma_120":12352.58},{"date":"2025-03-12","open":11176,"high":11519,"low":11097,"close":11313,"volume":20411,"rsi_14":40.0,"sma_20":11884.0,"sma_60":13195.83,"sma_120":12371.83},{"date":"2025-03-13","open":11205,"high":11450,"low":10931,"close":11244,"volume":43678,"rsi_14":43.41,"sma_20":11870.5,"sma_60":13137.0,"sma_120":12390.33},{"date":"2025-03-14","open":11137,"high":11744,"low":11137,"close":11509,"volume":61539,"rsi_14":48.39,"sma_20":11851.0,"sma_60":13010.0,"sma_120":12410.92},{"date":"2025-03-17","open":11401,"high":11548,"low":11141,"close":11254,"volume":82242,"rsi_14":40.76,"sma_20":11825.0,"sma_60":12901.33,"sma_120":12431.17},{"date":"2025-03-18","open":11254,"high":11519,"low":11029,"close":11323,"volume":53666,"rsi_14":43.86,"sma_20":11808.0,"sma_60":12819.33,"sma_120":12455.58},{"date":"2025-03-19","open":11274,"high":11450,"low":10872,"close":10872,"volume":50706,"rsi_14":39.72,"sma_20":11750.0,"sma_60":12725.5,"sma_120":12474.33},{"date":"2025-03-20","open":10862,"high":11097,"low":9990,"close":10676,"volume":99262,"rsi_14":39.81,"sma_20":11675.5,"sma_60":12674.5,"sma_120":12491.75},{"date":"2025-03-21","open":10235,"high":10529,"low":10088,"close":10088,"volume":63245,"rsi_14":34.85,"sma_20":11591.0,"sma_60":12627.17,"sma_120":12497.0},{"date":"2025-03-24","open":10176,"high":10891,"low":9911,"close":10891,"volume":54689,"rsi_14":47.53,"sma_20":11553.0,"sma_60":12554.33,"sma_120":12509.42},{"date":"2025-03-25","open":10891,"high":11009,"low":10107,"close":10303,"volume":40127,"rsi_14":33.86,"sma_20":11468.0,"sma_60":12491.83,"sma_120":12518.58},{"date":"2025-03-26","open":10205,"high":11940,"low":10166,"close":11568,"volume":493467,"rsi_14":46.67,"sma_20":11457.0,"sma_60":12436.5,"sma_120":12538.33},{"date":"2025-03-27","open":12137,"high":12362,"low":10558,"close":10607,"volume":501114,"rsi_14":45.79,"sma_20":11400.0,"sma_60":12372.83,"sma_120":12547.92},{"date":"2025-03-28","open":10392,"high":10431,"low":9715,"close":9803,"volume":121156,"rsi_14":37.59,"sma_20":11312.5,"sma_60":12303.67,"sma_120":12549.75},{"date":"2025-03-31","open":9480,"high":9872,"low":9127,"close":9794,"volume":93921,"rsi_14":39.3,"sma_20":11224.5,"sma_60":12240.17,"sma_120":12548.42},{"date":"2025-04-01","open":9715,"high":12137,"low":9715,"close":11725,"volume":647824,"rsi_14":52.49,"sma_20":11254.0,"sma_60":12220.17,"sma_120":12562.58},{"date":"2025-04-02","open":11588,"high":11725,"low":10588,"close":10588,"volume":360221,"rsi_14":46.48,"sma_20":11186.5,"sma_60":12173.33,"sma_120":12567.67},{"date":"2025-04-03","open":10392,"high":11019,"low":10048,"close":10264,"volume":201657,"rsi_14":43.36,"sma_20":11099.0,"sma_60":12096.17,"sma_120":12569.92},{"date":"2025-04-04","open":10362,"high":11744,"low":9901,"close":10431,"volume":479722,"rsi_14":45.57,"sma_20":11063.0,"sma_60":12027.83,"sma_120":12573.08},{"date":"2025-04-07","open":10293,"high":11313,"low":10293,"close":10784,"volume":211829,"rsi_14":47.19,"sma_20":11027.5,"sma_60":11973.17,"sma_120":12576.25},{"date":"2025-04-08","open":10764,"high":11391,"low":10656,"close":11254,"volume":146609,"rsi_14":51.99,"sma_20":11031.5,"sma_60":11926.17,"sma_120":12578.83},{"date":"2025-04-09","open":11254,"high":11891,"low":10980,"close":11391,"volume":223516,"rsi_14":53.75,"sma_20":11035.5,"sma_60":11881.67,"sma_120":12582.75},{"date":"2025-04-10","open":11470,"high":12009,"low":11372,"close":11744,"volume":164789,"rsi_14":58.9,"sma_20":11061.0,"sma_60":11841.67,"sma_120":12580.17},{"date":"2025-04-11","open":11656,"high":11862,"low":10911,"close":10921,"volume":113667,"rsi_14":50.16,"sma_20":11031.0,"sma_60":11782.67,"sma_120":12576.42},{"date":"2025-04-14","open":10872,"high":11127,"low":10441,"close":10695,"volume":56279,"rsi_14":52.19,"sma_20":11002.5,"sma_60":11726.33,"sma_120":12565.17},{"date":"2025-04-15","open":10793,"high":11186,"low":10686,"close":10793,"volume":56200,"rsi_14":45.03,"sma_20":10975.5,"sma_60":11669.17,"sma_120":12556.25},{"date":"2025-04-16","open":10597,"high":10793,"low":10215,"close":10235,"volume":72687,"rsi_14":47.48,"sma_20":10943.0,"sma_60":11620.83,"sma_120":12540.5},{"date":"2025-04-17","open":10293,"high":10362,"low":9607,"close":10058,"volume":60046,"rsi_14":51.88,"sma_20":10911.5,"sma_60":11569.5,"sma_120":12523.33},{"date":"2025-04-18","open":10058,"high":10656,"low":9960,"close":10352,"volume":47873,"rsi_14":53.96,"sma_20":10925.0,"sma_60":11528.5,"sma_120":12505.75},{"date":"2025-04-21","open":10392,"high":10715,"low":10392,"close":10499,"volume":38944,"rsi_14":38.36,"sma_20":10905.0,"sma_60":11500.0,"sma_120":12488.92},{"date":"2025-04-22","open":10499,"high":10558,"low":9921,"close":9980,"volume":33102,"rsi_14":43.46,"sma_20":10888.5,"sma_60":11467.0,"sma_120":12466.25},{"date":"2025-04-23","open":10019,"high":10225,"low":9803,"close":10186,"volume":34548,"rsi_14":49.13,"sma_20":10818.0,"sma_60":11441.17,"sma_120":12444.58},{"date":"2025-04-24","open":10186,"high":10411,"low":9950,"close":10068,"volume":28885,"rsi_14":45.95,"sma_20":10790.5,"sma_60":11412.0,"sma_120":12420.58},{"date":"2025-04-25","open":10058,"high":10235,"low":9950,"close":10058,"volume":26068,"rsi_14":41.23,"sma_20":10803.5,"sma_60":11377.67,"sma_120":12391.5},{"date":"2025-04-28","open":10313,"high":10313,"low":9803,"close":9901,"volume":52381,"rsi_14":32.31,"sma_20":10809.0,"sma_60":11345.5,"sma_120":12361.5},{"date":"2025-04-29","open":9803,"high":9970,"low":9686,"close":9813,"volume":39887,"rsi_14":29.09,"sma_20":10711.5,"sma_60":11313.83,"sma_120":12334.58},{"date":"2025-04-30","open":9823,"high":10225,"low":9705,"close":9999,"volume":109310,"rsi_14":25.82,"sma_20":10681.5,"sma_60":11278.17,"sma_120":12313.5},{"date":"2025-05-02","open":9421,"high":9597,"low":9048,"close":9333,"volume":114653,"rsi_14":26.99,"sma_20":10634.0,"sma_60":11236.67,"sma_120":12283.08},{"date":"2025-05-07","open":9411,"high":9774,"low":9264,"close":9607,"volume":97349,"rsi_14":34.45,"sma_20":10592.0,"sma_60":11201.67,"sma_120":12257.0},{"date":"2025-05-08","open":9617,"high":9794,"low":9264,"close":9352,"volume":43401,"rsi_14":30.29,"sma_20":10519.0,"sma_60":11165.83,"sma_120":12229.83},{"date":"2025-05-09","open":9333,"high":9460,"low":9048,"close":9048,"volume":49352,"rsi_14":32.56,"sma_20":10406.5,"sma_60":11118.0,"sma_120":12200.33},{"date":"2025-05-12","open":9401,"high":11235,"low":9392,"close":10725,"volume":773176,"rsi_14":56.8,"sma_20":10372.5,"sma_60":11097.33,"sma_120":12186.08},{"date":"2025-05-13","open":10441,"high":10509,"low":9970,"close":10107,"volume":109621,"rsi_14":47.65,"sma_20":10289.0,"sma_60":11073.5,"sma_120":12162.5},{"date":"2025-05-14","open":10029,"high":10097,"low":9784,"close":9931,"volume":63154,"rsi_14":44.59,"sma_20":10238.5,"sma_60":11040.17,"sma_120":12139.25},{"date":"2025-05-15","open":9911,"high":10058,"low":9362,"close":9509,"volume":86461,"rsi_14":45.44,"sma_20":10178.0,"sma_60":11001.83,"sma_120":12117.42},{"date":"2025-05-16","open":9411,"high":9509,"low":9078,"close":9176,"volume":56699,"rsi_14":40.45,"sma_20":10095.5,"sma_60":10959.67,"sma_120":12092.25},{"date":"2025-05-19","open":9264,"high":9401,"low":8686,"close":8852,"volume":54219,"rsi_14":38.93,"sma_20":10025.0,"sma_60":10906.0,"sma_120":12067.08},{"date":"2025-05-20","open":8921,"high":9107,"low":8872,"close":9107,"volume":24425,"rsi_14":41.71,"sma_20":9976.5,"sma_60":10854.5,"sma_120":12046.42},{"date":"2025-05-21","open":9097,"high":9166,"low":8931,"close":9088,"volume":17281,"rsi_14":42.73,"sma_20":9912.0,"sma_60":10809.33,"sma_120":12027.25},{"date":"2025-05-22","open":9088,"high":9147,"low":8774,"close":8941,"volume":18702,"rsi_14":42.29,"sma_20":9832.5,"sma_60":10763.5,"sma_120":12005.42},{"date":"2025-05-23","open":8941,"high":9078,"low":8823,"close":8960,"volume":18208,"rsi_14":40.54,"sma_20":9780.5,"sma_60":10712.33,"sma_120":11983.67},{"date":"2025-05-26","open":8735,"high":8911,"low":8578,"close":8794,"volume":33178,"rsi_14":44.6,"sma_20":9709.5,"sma_60":10661.5,"sma_120":11960.5},{"date":"2025-05-27","open":8803,"high":9009,"low":8549,"close":8578,"volume":41747,"rsi_14":39.56,"sma_20":9633.5,"sma_60":10608.0,"sma_120":11935.0},{"date":"2025-05-28","open":8568,"high":8764,"low":8450,"close":8588,"volume":24201,"rsi_14":41.84,"sma_20":9558.5,"sma_60":10558.17,"sma_120":11910.67},{"date":"2025-05-29","open":8725,"high":9009,"low":8588,"close":8911,"volume":49131,"rsi_14":48.54,"sma_20":9508.0,"sma_60":10513.83,"sma_120":11892.75},{"date":"2025-05-30","open":8921,"high":8931,"low":8637,"close":8656,"volume":33034,"rsi_14":18.51,"sma_20":9449.0,"sma_60":10471.5,"sma_120":11871.58},{"date":"2025-06-02","open":8499,"high":8882,"low":8480,"close":8637,"volume":40118,"rsi_14":22.63,"sma_20":9379.5,"sma_60":10415.83,"sma_120":11847.92},{"date":"2025-06-04","open":8735,"high":8843,"low":8343,"close":8558,"volume":44526,"rsi_14":23.48,"sma_20":9340.0,"sma_60":10357.67,"sma_120":11823.58},{"date":"2025-06-05","open":8558,"high":8774,"low":8529,"close":8725,"volume":24903,"rsi_14":33.19,"sma_20":9295.0,"sma_60":10316.67,"sma_120":11801.58},{"date":"2025-06-09","open":8647,"high":9097,"low":8647,"close":9058,"volume":44031,"rsi_14":47.48,"sma_20":9280.0,"sma_60":10275.5,"sma_120":11753.92},{"date":"2025-06-10","open":8980,"high":9088,"low":8843,"close":8843,"volume":34312,"rsi_14":49.78,"sma_20":9269.5,"sma_60":10235.83,"sma_120":11728.83},{"date":"2025-06-11","open":8774,"high":8999,"low":8715,"close":8882,"volume":26785,"rsi_14":44.39,"sma_20":9175.5,"sma_60":10194.5,"sma_120":11695.17},{"date":"2025-06-12","open":8823,"high":8999,"low":8823,"close":8921,"volume":23152,"rsi_14":45.89,"sma_20":9115.0,"sma_60":10155.0,"sma_120":11646.0},{"date":"2025-06-13","open":8911,"high":8999,"low":8607,"close":8774,"volume":36162,"rsi_14":45.89,"sma_20":9056.0,"sma_60":10108.5,"sma_120":11559.25},{"date":"2025-06-16","open":8686,"high":8833,"low":8627,"close":8833,"volume":17836,"rsi_14":46.92,"sma_20":9021.5,"sma_60":10067.33,"sma_120":11484.33},{"date":"2025-06-17","open":8764,"high":8901,"low":8578,"close":8754,"volume":25622,"rsi_14":49.01,"sma_20":9000.0,"sma_60":10023.67,"sma_120":11421.5},{"date":"2025-06-18","open":8745,"high":8823,"low":8647,"close":8725,"volume":16117,"rsi_14":54.1,"sma_20":8993.5,"sma_60":9987.17,"sma_120":11356.33},{"date":"2025-06-19","open":8666,"high":9009,"low":8529,"close":8686,"volume":22412,"rsi_14":52.69,"sma_20":8972.0,"sma_60":9953.33,"sma_120":11313.92},{"date":"2025-06-20","open":8686,"high":8754,"low":8588,"close":8715,"volume":20177,"rsi_14":43.59,"sma_20":8953.0,"sma_60":9930.0,"sma_120":11278.58},{"date":"2025-06-23","open":8696,"high":8696,"low":8382,"close":8519,"volume":28488,"rsi_14":45.33,"sma_20":8931.5,"sma_60":9889.67,"sma_120":11222.0},{"date":"2025-06-24","open":8539,"high":8705,"low":8539,"close":8627,"volume":26169,"rsi_14":49.69,"sma_20":8914.5,"sma_60":9861.17,"sma_120":11176.5},{"date":"2025-06-25","open":8598,"high":8696,"low":8568,"close":8588,"volume":24342,"rsi_14":50.97,"sma_20":8904.0,"sma_60":9810.5,"sma_120":11123.5},{"date":"2025-06-26","open":8588,"high":8656,"low":8382,"close":8529,"volume":25269,"rsi_14":43.06,"sma_20":8901.5,"sma_60":9775.17,"sma_120":11074.0},{"date":"2025-06-27","open":8411,"high":8627,"low":8401,"close":8529,"volume":21178,"rsi_14":25.45,"sma_20":8898.5,"sma_60":9753.5,"sma_120":11028.58},{"date":"2025-06-30","open":8441,"high":8558,"low":8392,"close":8401,"volume":12037,"rsi_14":27.72,"sma_20":8872.5,"sma_60":9729.83,"sma_120":10985.0},{"date":"2025-07-01","open":8382,"high":8431,"low":8235,"close":8274,"volume":38611,"rsi_14":21.82,"sma_20":8853.0,"sma_60":9671.17,"sma_120":10945.67},{"date":"2025-07-02","open":8196,"high":8578,"low":8000,"close":8578,"volume":33320,"rsi_14":37.23,"sma_20":8850.0,"sma_60":9637.0,"sma_120":10905.17},{"date":"2025-07-03","open":8578,"high":8627,"low":8372,"close":8450,"volume":25221,"rsi_14":37.78,"sma_20":8844.5,"sma_60":9606.17,"sma_120":10851.17},{"date":"2025-07-04","open":8549,"high":8549,"low":8264,"close":8352,"volume":11619,"rsi_14":32.37,"sma_20":8825.5,"sma_60":9570.83,"sma_120":10799.33},{"date":"2025-07-07","open":8284,"high":8421,"low":8166,"close":8186,"volume":11503,"rsi_14":30.41,"sma_20":8781.0,"sma_60":9526.67,"sma_120":10749.92},{"date":"2025-07-08","open":8088,"high":8274,"low":8068,"close":8137,"volume":18654,"rsi_14":30.0,"sma_20":8745.0,"sma_60":9473.67,"sma_120":10699.92},{"date":"2025-07-09","open":8186,"high":8186,"low":7950,"close":8019,"volume":18526,"rsi_14":28.48,"sma_20":8701.0,"sma_60":9416.33,"sma_120":10649.0},{"date":"2025-07-10","open":8107,"high":8107,"low":7980,"close":8029,"volume":18666,"rsi_14":27.56,"sma_20":8655.5,"sma_60":9353.17,"sma_120":10597.42},{"date":"2025-07-11","open":8088,"high":8137,"low":8009,"close":8029,"volume":9189,"rsi_14":31.62,"sma_20":8617.5,"sma_60":9304.0,"sma_120":10543.33},{"date":"2025-07-14","open":8039,"high":8078,"low":7882,"close":8000,"volume":12452,"rsi_14":25.0,"sma_20":8575.0,"sma_60":9258.17,"sma_120":10492.25},{"date":"2025-07-15","open":7852,"high":8068,"low":7852,"close":8009,"volume":13735,"rsi_14":26.4,"sma_20":8537.0,"sma_60":9210.83,"sma_120":10440.0},{"date":"2025-07-16","open":8009,"high":8156,"low":7892,"close":8137,"volume":16396,"rsi_14":34.85,"sma_20":8507.0,"sma_60":9175.17,"sma_120":10398.0},{"date":"2025-07-17","open":8058,"high":8186,"low":7921,"close":8098,"volume":9556,"rsi_14":33.82,"sma_20":8477.0,"sma_60":9141.83,"sma_120":10355.67},{"date":"2025-07-18","open":7990,"high":8068,"low":7901,"close":8049,"volume":13204,"rsi_14":35.94,"sma_20":8443.0,"sma_60":9102.67,"sma_120":10315.58},{"date":"2025-07-21","open":8049,"high":8049,"low":7921,"close":8029,"volume":10507,"rsi_14":39.32,"sma_20":8418.0,"sma_60":9060.67,"sma_120":10280.33},{"date":"2025-07-22","open":7931,"high":8029,"low":7803,"close":7843,"volume":35137,"rsi_14":14.29,"sma_20":8378.0,"sma_60":9024.33,"sma_120":10245.67},{"date":"2025-07-23","open":7843,"high":7931,"low":7794,"close":7794,"volume":9260,"rsi_14":15.46,"sma_20":8337.5,"sma_60":8983.67,"sma_120":10212.42},{"date":"2025-07-24","open":7794,"high":8892,"low":7686,"close":8058,"volume":250720,"rsi_14":36.84,"sma_20":8313.5,"sma_60":8949.5,"sma_120":10180.75},{"date":"2025-07-25","open":8068,"high":8441,"low":7931,"close":8294,"volume":57228,"rsi_14":54.55,"sma_20":8301.5,"sma_60":8919.5,"sma_120":10148.58},{"date":"2025-07-28","open":8303,"high":8539,"low":8156,"close":8284,"volume":14888,"rsi_14":56.41,"sma_20":8295.5,"sma_60":8892.0,"sma_120":10118.75},{"date":"2025-07-29","open":8235,"high":8490,"low":8137,"close":8431,"volume":26315,"rsi_14":67.5,"sma_20":8303.5,"sma_60":8868.5,"sma_120":10091.17},{"date":"2025-07-30","open":8431,"high":8431,"low":8225,"close":8411,"volume":9477,"rsi_14":66.12,"sma_20":8295.0,"sma_60":8841.5,"sma_120":10059.83},{"date":"2025-07-31","open":8352,"high":8803,"low":8352,"close":8549,"volume":47594,"rsi_14":69.63,"sma_20":8300.0,"sma_60":8828.17,"sma_120":10032.42},{"date":"2025-08-01","open":8549,"high":8774,"low":8294,"close":8705,"volume":38120,"rsi_14":74.32,"sma_20":8318.0,"sma_60":8812.83,"sma_120":10007.25},{"date":"2025-08-04","open":8627,"high":8725,"low":8529,"close":8656,"volume":17460,"rsi_14":71.71,"sma_20":8342.0,"sma_60":8801.0,"sma_120":9983.42},{"date":"2025-08-05","open":8656,"high":8784,"low":8647,"close":8774,"volume":14494,"rsi_14":71.52,"sma_20":8374.5,"sma_60":8796.33,"sma_120":9957.17},{"date":"2025-08-06","open":8794,"high":8843,"low":8666,"close":8774,"volume":11344,"rsi_14":73.47,"sma_20":8413.0,"sma_60":8763.17,"sma_120":9930.25},{"date":"2025-08-07","open":8764,"high":8764,"low":8539,"close":8705,"volume":16953,"rsi_14":72.48,"sma_20":8447.5,"sma_60":8739.33,"sma_120":9906.42},{"date":"2025-08-08","open":8784,"high":8911,"low":8588,"close":8705,"volume":26601,"rsi_14":73.47,"sma_20":8482.0,"sma_60":8718.5,"sma_120":9879.33},{"date":"2025-08-11","open":8715,"high":8862,"low":8686,"close":8823,"volume":17973,"rsi_14":85.71,"sma_20":8524.0,"sma_60":8706.83,"sma_120":9854.33},{"date":"2025-08-12","open":8686,"high":8784,"low":8607,"close":8607,"volume":17013,"rsi_14":76.43,"sma_20":8554.5,"sma_60":8697.17,"sma_120":9828.42},{"date":"2025-08-13","open":8549,"high":8696,"low":8392,"close":8696,"volume":17607,"rsi_14":73.38,"sma_20":8583.0,"sma_60":8694.5,"sma_120":9800.25},{"date":"2025-08-14","open":8627,"high":8715,"low":8558,"close":8705,"volume":17515,"rsi_14":68.1,"sma_20":8614.0,"sma_60":8687.67,"sma_120":9771.08},{"date":"2025-08-18","open":8705,"high":8794,"low":8411,"close":8499,"volume":14039,"rsi_14":58.09,"sma_20":8637.0,"sma_60":8677.67,"sma_120":9743.5},{"date":"2025-08-19","open":8411,"high":8627,"low":8284,"close":8450,"volume":14732,"rsi_14":50.79,"sma_20":8658.5,"sma_60":8669.33,"sma_120":9716.42},{"date":"2025-08-20","open":8392,"high":8549,"low":8264,"close":8431,"volume":13628,"rsi_14":50.79,"sma_20":8688.5,"sma_60":8660.33,"sma_120":9686.33},{"date":"2025-08-21","open":8343,"high":8539,"low":8274,"close":8274,"volume":11908,"rsi_14":39.06,"sma_20":8713.0,"sma_60":8651.5,"sma_120":9656.5},{"date":"2025-08-22","open":8529,"high":8529,"low":8274,"close":8460,"volume":11918,"rsi_14":40.46,"sma_20":8733.5,"sma_60":8649.5,"sma_120":9628.75},{"date":"2025-08-25","open":8411,"high":8549,"low":8333,"close":8362,"volume":8292,"rsi_14":38.97,"sma_20":8737.0,"sma_60":8645.67,"sma_120":9601.92},{"date":"2025-08-26","open":8294,"high":8450,"low":8294,"close":8294,"volume":3377,"rsi_14":31.3,"sma_20":8737.5,"sma_60":8635.17,"sma_120":9574.5},{"date":"2025-08-27","open":8343,"high":8392,"low":8254,"close":8274,"volume":5443,"rsi_14":30.83,"sma_20":8729.5,"sma_60":8628.67,"sma_120":9550.08},{"date":"2025-08-28","open":8274,"high":8431,"low":8205,"close":8294,"volume":5563,"rsi_14":33.59,"sma_20":8723.5,"sma_60":8622.83,"sma_120":9519.33},{"date":"2025-08-29","open":8294,"high":8401,"low":8186,"close":8264,"volume":11867,"rsi_14":32.82,"sma_20":8709.0,"sma_60":8617.83,"sma_120":9487.75},{"date":"2025-09-01","open":8264,"high":8372,"low":8000,"close":8333,"volume":25069,"rsi_14":30.16,"sma_20":8690.0,"sma_60":8611.17,"sma_120":9463.92},{"date":"2025-09-02","open":8235,"high":8382,"low":8009,"close":8137,"volume":13149,"rsi_14":30.65,"sma_20":8663.5,"sma_60":8595.5,"sma_120":9435.5},{"date":"2025-09-03","open":8127,"high":8274,"low":8039,"close":8264,"volume":11197,"rsi_14":32.81,"sma_20":8637.5,"sma_60":8585.67,"sma_120":9410.75},{"date":"2025-09-04","open":8196,"high":8362,"low":8068,"close":8068,"volume":9634,"rsi_14":27.89,"sma_20":8601.5,"sma_60":8571.83,"sma_120":9383.17},{"date":"2025-09-05","open":8137,"high":8166,"low":7941,"close":7990,"volume":14922,"rsi_14":30.6,"sma_20":8565.0,"sma_60":8556.0,"sma_120":9355.5},{"date":"2025-09-08","open":7980,"high":8166,"low":7911,"close":7990,"volume":16547,"rsi_14":31.78,"sma_20":8528.5,"sma_60":8542.67,"sma_120":9325.58},{"date":"2025-09-09","open":7990,"high":7990,"low":7794,"close":7843,"volume":27648,"rsi_14":28.87,"sma_20":8478.5,"sma_60":8525.83,"sma_120":9296.58},{"date":"2025-09-10","open":7843,"high":8088,"low":7843,"close":7931,"volume":23403,"rsi_14":37.04,"sma_20":8444.0,"sma_60":8511.83,"sma_120":9267.75},{"date":"2025-09-11","open":7872,"high":7970,"low":7833,"close":7901,"volume":14087,"rsi_14":26.05,"sma_20":8403.5,"sma_60":8497.83,"sma_120":9242.5},{"date":"2025-09-12","open":7901,"high":8009,"low":7843,"close":7941,"volume":7636,"rsi_14":30.97,"sma_20":8364.5,"sma_60":8485.17,"sma_120":9219.25},{"date":"2025-09-15","open":7931,"high":7931,"low":7735,"close":7794,"volume":34539,"rsi_14":28.93,"sma_20":8328.5,"sma_60":8469.5,"sma_120":9199.75},{"date":"2025-09-16","open":7725,"high":7901,"low":7715,"close":7872,"volume":8614,"rsi_14":33.86,"sma_20":8299.0,"sma_60":8458.5,"sma_120":9174.08},{"date":"2025-09-17","open":7823,"high":7882,"low":7627,"close":7745,"volume":37470,"rsi_14":29.71,"sma_20":8264.0,"sma_60":8443.5,"sma_120":9152.33},{"date":"2025-09-18","open":7774,"high":7843,"low":7676,"close":7774,"volume":29830,"rsi_14":30.37,"sma_20":8237.0,"sma_60":8429.17,"sma_120":9119.83},{"date":"2025-09-19","open":7900,"high":7950,"low":7840,"close":7900,"volume":6768,"rsi_14":26.56,"sma_20":8200.5,"sma_60":8415.83,"sma_120":9095.5},{"date":"2025-09-22","open":7745,"high":7921,"low":7686,"close":7872,"volume":20200,"rsi_14":38.84,"sma_20":8175.5,"sma_60":8404.67,"sma_120":9079.08},{"date":"2025-09-23","open":7872,"high":7931,"low":7735,"close":7803,"volume":17760,"rsi_14":29.57,"sma_20":8150.5,"sma_60":8394.5,"sma_120":9062.17},{"date":"2025-09-24","open":7931,"high":7931,"low":7607,"close":7627,"volume":27409,"rsi_14":30.09,"sma_20":8117.5,"sma_60":8383.5,"sma_120":9027.33},{"date":"2025-09-25","open":7774,"high":7843,"low":7549,"close":7549,"volume":34114,"rsi_14":30.09,"sma_20":8079.5,"sma_60":8366.0,"sma_120":9001.5},{"date":"2025-09-26","open":7549,"high":7696,"low":7333,"close":7696,"volume":26202,"rsi_14":38.28,"sma_20":8050.5,"sma_60":8353.17,"sma_120":8979.67},{"date":"2025-09-29","open":7696,"high":7892,"low":7588,"close":7833,"volume":31211,"rsi_14":49.61,"sma_20":8025.0,"sma_60":8344.33,"sma_120":8957.58},{"date":"2025-09-30","open":7833,"high":7990,"low":7656,"close":7656,"volume":27047,"rsi_14":39.71,"sma_20":8000.5,"sma_60":8335.33,"sma_120":8931.0},{"date":"2025-10-01","open":7745,"high":7833,"low":7313,"close":7313,"volume":50660,"rsi_14":32.14,"sma_20":7952.0,"sma_60":8321.33,"sma_120":8897.5},{"date":"2025-10-02","open":7372,"high":7559,"low":7372,"close":7519,"volume":13506,"rsi_14":37.36,"sma_20":7922.5,"sma_60":8312.33,"sma_120":8864.33},{"date":"2025-10-10","open":7451,"high":8254,"low":7451,"close":7764,"volume":182601,"rsi_14":49.23,"sma_20":7911.0,"sma_60":8307.83,"sma_120":8830.5},{"date":"2025-10-13","open":7647,"high":8019,"low":7607,"close":7872,"volume":31407,"rsi_14":50.0,"sma_20":7905.0,"sma_60":8305.17,"sma_120":8804.58},{"date":"2025-10-14","open":7803,"high":7960,"low":7715,"close":7872,"volume":13606,"rsi_14":53.51,"sma_20":7906.5,"sma_60":8303.0,"sma_120":8780.58},{"date":"2025-10-15","open":7852,"high":7960,"low":7833,"close":7872,"volume":41028,"rsi_14":53.51,"sma_20":7903.5,"sma_60":8300.67,"sma_120":8755.75},{"date":"2025-10-16","open":7872,"high":7882,"low":7686,"close":7794,"volume":22051,"rsi_14":51.3,"sma_20":7898.0,"sma_60":8294.83,"sma_120":8735.0},{"date":"2025-10-17","open":7813,"high":8058,"low":7686,"close":7803,"volume":36323,"rsi_14":48.07,"sma_20":7891.0,"sma_60":8289.83,"sma_120":8715.83},{"date":"2025-10-20","open":7803,"high":8029,"low":7745,"close":7911,"volume":25799,"rsi_14":52.97,"sma_20":7897.0,"sma_60":8287.5,"sma_120":8695.08},{"date":"2025-10-21","open":7990,"high":8127,"low":7843,"close":8019,"volume":29910,"rsi_14":61.24,"sma_20":7904.5,"sma_60":8287.33,"sma_120":8674.0},{"date":"2025-10-22","open":7950,"high":8029,"low":7882,"close":7990,"volume":15037,"rsi_14":63.01,"sma_20":7917.0,"sma_60":8289.83,"sma_120":8657.08},{"date":"2025-10-23","open":7970,"high":8068,"low":7803,"close":8009,"volume":19782,"rsi_14":60.0,"sma_20":7930.5,"sma_60":8293.5,"sma_120":8638.58},{"date":"2025-10-24","open":8009,"high":8009,"low":7852,"close":7892,"volume":17781,"rsi_14":51.9,"sma_20":7938.0,"sma_60":8290.67,"sma_120":8620.08},{"date":"2025-10-27","open":7892,"high":8000,"low":7803,"close":7833,"volume":20449,"rsi_14":56.16,"sma_20":7936.0,"sma_60":8282.83,"sma_120":8601.17},{"date":"2025-10-28","open":7833,"high":7892,"low":7745,"close":7852,"volume":12078,"rsi_14":74.34,"sma_20":7938.5,"sma_60":8275.5,"sma_120":8583.75},{"date":"2025-10-29","open":7823,"high":7960,"low":7764,"close":7872,"volume":11814,"rsi_14":70.1,"sma_20":7951.0,"sma_60":8266.0,"sma_120":8567.25},{"date":"2025-10-30","open":7872,"high":7872,"low":7568,"close":7735,"volume":38392,"rsi_14":48.19,"sma_20":7960.5,"sma_60":8254.5,"sma_120":8548.0},{"date":"2025-10-31","open":7735,"high":7794,"low":7519,"close":7539,"volume":24256,"rsi_14":31.52,"sma_20":7952.5,"sma_60":8237.33,"sma_120":8532.75},{"date":"2025-11-03","open":7480,"high":7715,"low":7411,"close":7411,"volume":24664,"rsi_14":27.62,"sma_20":7931.0,"sma_60":8215.33,"sma_120":8514.08},{"date":"2025-11-04","open":7352,"high":7833,"low":7186,"close":7323,"volume":37548,"rsi_14":25.44,"sma_20":7914.0,"sma_60":8192.67,"sma_120":8496.83},{"date":"2025-11-05","open":7166,"high":7225,"low":6892,"close":7009,"volume":58253,"rsi_14":21.01,"sma_20":7898.5,"sma_60":8162.67,"sma_120":8479.5},{"date":"2025-11-06","open":7029,"high":7343,"low":6931,"close":7343,"volume":24491,"rsi_14":36.26,"sma_20":7891.0,"sma_60":8138.33,"sma_120":8450.75},{"date":"2025-11-07","open":7225,"high":7333,"low":6980,"close":7029,"volume":18052,"rsi_14":26.56,"sma_20":7853.5,"sma_60":8109.83,"sma_120":8424.58},{"date":"2025-11-10","open":6970,"high":7166,"low":6970,"close":7127,"volume":8507,"rsi_14":26.18,"sma_20":7815.5,"sma_60":8083.0,"sma_120":8400.75},{"date":"2025-11-11","open":7058,"high":7254,"low":6990,"close":7088,"volume":14316,"rsi_14":26.04,"sma_20":7775.5,"sma_60":8053.5,"sma_120":8380.17},{"date":"2025-11-12","open":7039,"high":7274,"low":7039,"close":7225,"volume":6345,"rsi_14":30.39,"sma_20":7742.5,"sma_60":8030.0,"sma_120":8363.58},{"date":"2025-11-13","open":7225,"high":7294,"low":7088,"close":7284,"volume":2356,"rsi_14":34.34,"sma_20":7716.5,"sma_60":8006.0,"sma_120":8350.25},{"date":"2025-11-14","open":7215,"high":7264,"low":7068,"close":7068,"volume":9828,"rsi_14":31.78,"sma_20":7679.0,"sma_60":7978.17,"sma_120":8332.92},{"date":"2025-11-17","open":7039,"high":7088,"low":6911,"close":6990,"volume":9984,"rsi_14":30.0,"sma_20":7632.0,"sma_60":7952.5,"sma_120":8315.08},{"date":"2025-11-18","open":6862,"high":6931,"low":6696,"close":6764,"volume":19036,"rsi_14":26.56,"sma_20":7568.0,"sma_60":7923.83,"sma_120":8296.58},{"date":"2025-11-19","open":6764,"high":6921,"low":6607,"close":6666,"volume":6521,"rsi_14":27.0,"sma_20":7500.5,"sma_60":7893.83,"sma_120":8277.08},{"date":"2025-11-20","open":6666,"high":7147,"low":6666,"close":7049,"volume":10042,"rsi_14":40.23,"sma_20":7451.5,"sma_60":7873.0,"sma_120":8262.25},{"date":"2025-11-21","open":6960,"high":7039,"low":6804,"close":6804,"volume":5936,"rsi_14":38.43,"sma_20":7396.0,"sma_60":7844.83,"sma_120":8247.17},{"date":"2025-11-24","open":6833,"high":7058,"low":6774,"close":6960,"volume":5692,"rsi_14":43.27,"sma_20":7351.5,"sma_60":7821.0,"sma_120":8233.33},{"date":"2025-11-25","open":6892,"high":7049,"low":6892,"close":6990,"volume":9579,"rsi_14":49.59,"sma_20":7307.5,"sma_60":7798.83,"sma_120":8217.0},{"date":"2025-11-26","open":7098,"high":7098,"low":6902,"close":6960,"volume":7140,"rsi_14":40.93,"sma_20":7261.0,"sma_60":7776.5,"sma_120":8202.58},{"date":"2025-11-27","open":6911,"high":7009,"low":6833,"close":7009,"volume":7228,"rsi_14":49.47,"sma_20":7224.0,"sma_60":7754.67,"sma_120":8188.75},{"date":"2025-11-28","open":7000,"high":7029,"low":6902,"close":7029,"volume":4938,"rsi_14":47.22,"sma_20":7198.0,"sma_60":7733.67,"sma_120":8175.75},{"date":"2025-12-01","open":7019,"high":7176,"low":7000,"close":7147,"volume":10970,"rsi_14":51.6,"sma_20":7184.5,"sma_60":7713.5,"sma_120":8162.33},{"date":"2025-12-02","open":7137,"high":7156,"low":6911,"close":7117,"volume":9676,"rsi_14":46.89,"sma_20":7174.0,"sma_60":7696.17,"sma_120":8145.83},{"date":"2025-12-03","open":7117,"high":7245,"low":7000,"close":7098,"volume":8346,"rsi_14":44.51,"sma_20":7178.5,"sma_60":7676.33,"sma_120":8131.0},{"date":"2025-12-04","open":7088,"high":7205,"low":7039,"close":7117,"volume":12377,"rsi_14":51.63,"sma_20":7167.0,"sma_60":7660.17,"sma_120":8116.0},{"date":"2025-12-05","open":7107,"high":7470,"low":6980,"close":7186,"volume":10198,"rsi_14":56.58,"sma_20":7175.0,"sma_60":7646.5,"sma_120":8101.25},{"date":"2025-12-08","open":7117,"high":7323,"low":7107,"close":7186,"volume":12640,"rsi_14":66.67,"sma_20":7178.0,"sma_60":7632.83,"sma_120":8087.75},{"date":"2025-12-09","open":7205,"high":7205,"low":6980,"close":7156,"volume":8757,"rsi_14":70.49,"sma_20":7181.5,"sma_60":7621.17,"sma_120":8073.5},{"date":"2025-12-10","open":7078,"high":7254,"low":6990,"close":7098,"volume":5379,"rsi_14":52.81,"sma_20":7175.0,"sma_60":7607.0,"sma_120":8059.42},{"date":"2025-12-11","open":7049,"high":7294,"low":7009,"close":7294,"volume":20187,"rsi_14":79.76,"sma_20":7175.5,"sma_60":7596.67,"sma_120":8047.25},{"date":"2025-12-12","open":7225,"high":7294,"low":7127,"close":7215,"volume":16503,"rsi_14":67.11,"sma_20":7183.0,"sma_60":7584.33,"sma_120":8034.75},{"date":"2025-12-15","open":7205,"high":7215,"low":7068,"close":7176,"volume":5211,"rsi_14":62.34,"sma_20":7192.5,"sma_60":7573.83,"sma_120":8021.67},{"date":"2025-12-16","open":7107,"high":7107,"low":6784,"close":6921,"volume":21005,"rsi_14":48.0,"sma_20":7200.5,"sma_60":7557.67,"sma_120":8008.08},{"date":"2025-12-17","open":6921,"high":6921,"low":6745,"close":6784,"volume":6795,"rsi_14":39.45,"sma_20":7206.5,"sma_60":7541.33,"sma_120":7992.42},{"date":"2025-12-18","open":6735,"high":6970,"low":6676,"close":6872,"volume":6487,"rsi_14":43.1,"sma_20":7197.5,"sma_60":7526.5,"sma_120":7977.83},{"date":"2025-12-19","open":6843,"high":6970,"low":6764,"close":6853,"volume":9461,"rsi_14":35.85,"sma_20":7200.0,"sma_60":7511.33,"sma_120":7963.58},{"date":"2025-12-22","open":6872,"high":6911,"low":6735,"close":6774,"volume":12275,"rsi_14":34.23,"sma_20":7190.5,"sma_60":7492.67,"sma_120":7948.67},{"date":"2025-12-23","open":6794,"high":6823,"low":6686,"close":6813,"volume":15636,"rsi_14":37.17,"sma_20":7181.5,"sma_60":7475.83,"sma_120":7935.17},{"date":"2025-12-24","open":6813,"high":6833,"low":6627,"close":6627,"volume":44648,"rsi_14":30.77,"sma_20":7164.5,"sma_60":7458.83,"sma_120":7921.17},{"date":"2025-12-26","open":6607,"high":6705,"low":6431,"close":6480,"volume":18140,"rsi_14":23.91,"sma_20":7137.5,"sma_60":7440.67,"sma_120":7903.33},{"date":"2025-12-29","open":6550,"high":6950,"low":6550,"close":6950,"volume":11114,"rsi_14":38.95,"sma_20":7126.5,"sma_60":7425.67,"sma_120":7889.42},{"date":"2025-12-30","open":6950,"high":6960,"low":6760,"close":6790,"volume":4025,"rsi_14":36.22,"sma_20":7101.5,"sma_60":7405.67,"sma_120":7875.0},{"date":"2026-01-02","open":6790,"high":6950,"low":6740,"close":6840,"volume":4528,"rsi_14":39.13,"sma_20":7080.5,"sma_60":7389.5,"sma_120":7862.42},{"date":"2026-01-05","open":7000,"high":7000,"low":6600,"close":6790,"volume":13212,"rsi_14":30.77,"sma_20":7058.0,"sma_60":7378.33,"sma_120":7849.83},{"date":"2026-01-06","open":6790,"high":6920,"low":6700,"close":6780,"volume":10627,"rsi_14":32.1,"sma_20":7034.0,"sma_60":7364.0,"sma_120":7838.17},{"date":"2026-01-07","open":6860,"high":6860,"low":6690,"close":6700,"volume":7709,"rsi_14":31.33,"sma_20":7002.5,"sma_60":7343.67,"sma_120":7825.75},{"date":"2026-01-08","open":6680,"high":6790,"low":6520,"close":6550,"volume":10436,"rsi_14":33.55,"sma_20":6963.5,"sma_60":7319.0,"sma_120":7812.08},{"date":"2026-01-09","open":6550,"high":6730,"low":6550,"close":6680,"volume":7370,"rsi_14":42.21,"sma_20":6932.5,"sma_60":7296.5,"sma_120":7799.75},{"date":"2026-01-12","open":6770,"high":6810,"low":6610,"close":6780,"volume":7346,"rsi_14":42.58,"sma_20":6909.5,"sma_60":7275.67,"sma_120":7788.17},{"date":"2026-01-13","open":6850,"high":6850,"low":6650,"close":6770,"volume":6995,"rsi_14":42.86,"sma_20":6876.0,"sma_60":7256.0,"sma_120":7775.42},{"date":"2026-01-14","open":6720,"high":6730,"low":6580,"close":6730,"volume":14836,"rsi_14":44.0,"sma_20":6844.5,"sma_60":7235.5,"sma_120":7762.67},{"date":"2026-01-15","open":6680,"high":6700,"low":6590,"close":6700,"volume":14128,"rsi_14":41.61,"sma_20":6813.5,"sma_60":7212.67,"sma_120":7750.08},{"date":"2026-01-16","open":6640,"high":6700,"low":6470,"close":6470,"volume":23993,"rsi_14":40.52,"sma_20":6784.0,"sma_60":7184.17,"sma_120":7735.75},{"date":"2026-01-19","open":6470,"high":6680,"low":6400,"close":6680,"volume":20769,"rsi_14":39.2,"sma_20":6745.0,"sma_60":7131.33,"sma_120":7724.75},{"date":"2026-01-20","open":6680,"high":6740,"low":6590,"close":6690,"volume":13702,"rsi_14":45.45,"sma_20":6730.0,"sma_60":7108.67,"sma_120":7714.25},{"date":"2026-01-21","open":6710,"high":6740,"low":6510,"close":6570,"volume":14705,"rsi_14":38.46,"sma_20":6713.0,"sma_60":7085.0,"sma_120":7700.5},{"date":"2026-01-22","open":6570,"high":6900,"low":6570,"close":6790,"volume":41821,"rsi_14":50.0,"sma_20":6705.0,"sma_60":7064.67,"sma_120":7686.58},{"date":"2026-01-23","open":6790,"high":6900,"low":6750,"close":6900,"volume":8797,"rsi_14":54.17,"sma_20":6712.0,"sma_60":7045.83,"sma_120":7673.67},{"date":"2026-01-26","open":7030,"high":7030,"low":6800,"close":6840,"volume":12560,"rsi_14":54.93,"sma_20":6723.5,"sma_60":7028.33,"sma_120":7659.0},{"date":"2026-01-27","open":6800,"high":7010,"low":6800,"close":6980,"volume":17794,"rsi_14":65.25,"sma_20":6725.0,"sma_60":7016.5,"sma_120":7645.67},{"date":"2026-01-28","open":6970,"high":7010,"low":6910,"close":6940,"volume":11712,"rsi_14":59.85,"sma_20":6732.5,"sma_60":7006.17,"sma_120":7630.83},{"date":"2026-01-29","open":6940,"high":7030,"low":6750,"close":6980,"volume":34463,"rsi_14":57.94,"sma_20":6739.5,"sma_60":6998.0,"sma_120":7615.0},{"date":"2026-01-30","open":6930,"high":6960,"low":6850,"close":6890,"volume":17644,"rsi_14":54.48,"sma_20":6744.5,"sma_60":6993.67,"sma_120":7598.83},{"date":"2026-02-02","open":6870,"high":6870,"low":6500,"close":6680,"volume":54692,"rsi_14":48.34,"sma_20":6739.5,"sma_60":6980.17,"sma_120":7579.92},{"date":"2026-02-03","open":6630,"high":6840,"low":6550,"close":6800,"volume":34334,"rsi_14":53.12,"sma_20":6744.5,"sma_60":6974.0,"sma_120":7562.0},{"date":"2026-02-04","open":6800,"high":6870,"low":6640,"close":6840,"volume":17759,"rsi_14":63.12,"sma_20":6759.0,"sma_60":6980.17,"sma_120":7545.0},{"date":"2026-02-05","open":6840,"high":6890,"low":6750,"close":6820,"volume":10537,"rsi_14":62.24,"sma_20":6766.0,"sma_60":6972.67,"sma_120":7527.83},{"date":"2026-02-06","open":6740,"high":6890,"low":6610,"close":6790,"volume":19597,"rsi_14":54.4,"sma_20":6766.5,"sma_60":6965.33,"sma_120":7509.42},{"date":"2026-02-09","open":6720,"high":6880,"low":6720,"close":6800,"volume":12831,"rsi_14":54.4,"sma_20":6768.0,"sma_60":6955.83,"sma_120":7492.92},{"date":"2026-02-10","open":6800,"high":6950,"low":6800,"close":6910,"volume":11259,"rsi_14":63.71,"sma_20":6777.0,"sma_60":6947.17,"sma_120":7476.58},{"date":"2026-02-11","open":6910,"high":7330,"low":6880,"close":7240,"volume":56266,"rsi_14":66.67,"sma_20":6804.0,"sma_60":6947.67,"sma_120":7462.92},{"date":"2026-02-12","open":7300,"high":7320,"low":7130,"close":7140,"volume":23371,"rsi_14":58.96,"sma_20":6837.5,"sma_60":6947.83,"sma_120":7450.17},{"date":"2026-02-13","open":7150,"high":7250,"low":6910,"close":6910,"volume":27190,"rsi_14":52.32,"sma_20":6859.5,"sma_60":6948.0,"sma_120":7435.92},{"date":"2026-02-19","open":6870,"high":7000,"low":6800,"close":6900,"volume":14786,"rsi_14":47.1,"sma_20":6870.5,"sma_60":6949.67,"sma_120":7421.75},{"date":"2026-02-20","open":6790,"high":6900,"low":6790,"close":6820,"volume":24242,"rsi_14":45.77,"sma_20":6877.0,"sma_60":6943.5,"sma_120":7408.25},{"date":"2026-02-23","open":6820,"high":6880,"low":6770,"close":6790,"volume":16559,"rsi_14":43.26,"sma_20":6888.0,"sma_60":6941.0,"sma_120":7392.92},{"date":"2026-02-24","open":6790,"high":6850,"low":6690,"close":6710,"volume":27730,"rsi_14":43.57,"sma_20":6884.0,"sma_60":6934.5,"sma_120":7377.75},{"date":"2026-02-25","open":6690,"high":6740,"low":6680,"close":6690,"volume":23581,"rsi_14":50.41,"sma_20":6873.5,"sma_60":6927.17,"sma_120":7363.0},{"date":"2026-02-26","open":7110,"high":7960,"low":6940,"close":7380,"volume":487030,"rsi_14":66.29,"sma_20":6900.5,"sma_60":6920.5,"sma_120":7337.58},{"date":"2026-02-27","open":7380,"high":7900,"low":7340,"close":7620,"volume":139475,"rsi_14":69.7,"sma_20":6932.5,"sma_60":6939.67,"sma_120":7347.17},{"date":"2026-03-03","open":7650,"high":7820,"low":7550,"close":7640,"volume":114247,"rsi_14":70.71,"sma_20":6967.5,"sma_60":6947.5,"sma_120":7340.58},{"date":"2026-03-04","open":7550,"high":7560,"low":6810,"close":6820,"volume":92291,"rsi_14":50.54,"sma_20":6959.5,"sma_60":6939.67,"sma_120":7326.58},{"date":"2026-03-05","open":7250,"high":7540,"low":7030,"close":7470,"volume":51072,"rsi_14":59.82,"sma_20":6988.5,"sma_60":6943.17,"sma_120":7319.67},{"date":"2026-03-06","open":7510,"high":7690,"low":7400,"close":7590,"volume":43098,"rsi_14":59.94,"sma_20":7034.0,"sma_60":6949.0,"sma_120":7312.67},{"date":"2026-03-09","open":7570,"high":7570,"low":7100,"close":7340,"volume":63230,"rsi_14":51.5,"sma_20":7061.0,"sma_60":6950.33,"sma_120":7305.25},{"date":"2026-03-10","open":7400,"high":7670,"low":7400,"close":7530,"volume":52622,"rsi_14":55.69,"sma_20":7095.5,"sma_60":6953.67,"sma_120":7300.08},{"date":"2026-03-11","open":7660,"high":7680,"low":7510,"close":7590,"volume":42546,"rsi_14":60.43,"sma_20":7134.0,"sma_60":6958.0,"sma_120":7295.42},{"date":"2026-03-12","open":7590,"high":7840,"low":7530,"close":7770,"volume":31434,"rsi_14":62.68,"sma_20":7183.0,"sma_60":6965.83,"sma_120":7293.5},{"date":"2026-03-13","open":7770,"high":7770,"low":7490,"close":7670,"volume":41114,"rsi_14":62.32,"sma_20":7226.5,"sma_60":6973.0,"sma_120":7290.0},{"date":"2026-03-16","open":7900,"high":8030,"low":7720,"close":7980,"volume":87416,"rsi_14":65.95,"sma_20":7280.0,"sma_60":6967.17,"sma_120":7275.75},{"date":"2026-03-17","open":7980,"high":8070,"low":7800,"close":7940,"volume":64626,"rsi_14":66.67,"sma_20":7315.0,"sma_60":6991.67,"sma_120":7288.0},{"date":"2026-03-18","open":7940,"high":7970,"low":7600,"close":7700,"volume":49085,"rsi_14":62.92,"sma_20":7343.0,"sma_60":6998.0,"sma_120":7285.92},{"date":"2026-03-19","open":7600,"high":7690,"low":7520,"close":7550,"volume":22172,"rsi_14":52.52,"sma_20":7375.0,"sma_60":7006.17,"sma_120":7281.92},{"date":"2026-03-20","open":7550,"high":7840,"low":7550,"close":7760,"volume":53672,"rsi_14":52.1,"sma_20":7418.0,"sma_60":7020.17,"sma_120":7280.75},{"date":"2026-03-23","open":7760,"high":7840,"low":7570,"close":7740,"volume":53308,"rsi_14":51.5,"sma_20":7464.0,"sma_60":7032.33,"sma_120":7279.42},{"date":"2026-03-24","open":7800,"high":7900,"low":7770,"close":7840,"volume":34899,"rsi_14":69.47,"sma_20":7516.5,"sma_60":7046.5,"sma_120":7278.92},{"date":"2026-03-25","open":7780,"high":7900,"low":7640,"close":7660,"volume":23280,"rsi_14":54.42,"sma_20":7564.0,"sma_60":7059.0,"sma_120":7275.83},{"date":"2026-03-26","open":7660,"high":7680,"low":7450,"close":7500,"volume":14621,"rsi_14":47.95,"sma_20":7604.5,"sma_60":7068.17,"sma_120":7272.0},{"date":"2026-03-27","open":7480,"high":7870,"low":7320,"close":7480,"volume":24916,"rsi_14":53.57,"sma_20":7609.5,"sma_60":7080.17,"sma_120":7269.5},{"date":"2026-03-30","open":7420,"high":7420,"low":7130,"close":7130,"volume":20273,"rsi_14":40.57,"sma_20":7585.0,"sma_60":7088.83,"sma_120":7264.75},{"date":"2026-03-31","open":7170,"high":7170,"low":6840,"close":6920,"volume":35936,"rsi_14":35.24,"sma_20":7549.0,"sma_60":7088.33,"sma_120":7257.0},{"date":"2026-04-01","open":8200,"high":8990,"low":7860,"close":8220,"volume":1258674,"rsi_14":56.64,"sma_20":7619.0,"sma_60":7112.17,"sma_120":7258.92},{"date":"2026-04-02","open":8240,"high":8380,"low":7810,"close":7980,"volume":134897,"rsi_14":54.39,"sma_20":7644.5,"sma_60":7131.17,"sma_120":7260.33},{"date":"2026-04-03","open":8060,"high":9170,"low":8060,"close":8980,"volume":245882,"rsi_14":61.85,"sma_20":7714.0,"sma_60":7167.67,"sma_120":7273.0},{"date":"2026-04-06","open":8990,"high":9790,"low":8890,"close":9580,"volume":193912,"rsi_14":67.15,"sma_20":7826.0,"sma_60":7214.33,"sma_120":7289.17},{"date":"2026-04-07","open":9570,"high":9800,"low":8820,"close":9010,"volume":90789,"rsi_14":62.82,"sma_20":7900.0,"sma_60":7252.83,"sma_120":7298.25},{"date":"2026-04-08","open":9040,"high":9520,"low":9010,"close":9410,"volume":99099,"rsi_14":67.35,"sma_20":7991.0,"sma_60":7300.5,"sma_120":7309.75},{"date":"2026-04-09","open":9560,"high":9560,"low":9120,"close":9210,"volume":31414,"rsi_14":63.55,"sma_20":8063.0,"sma_60":7342.67,"sma_120":7319.58},{"date":"2026-04-10","open":9210,"high":9490,"low":9060,"close":9080,"volume":33284,"rsi_14":62.27,"sma_20":8133.5,"sma_60":7381.0,"sma_120":7328.33},{"date":"2026-04-13","open":8970,"high":9200,"low":8620,"close":8780,"volume":45204,"rsi_14":58.3,"sma_20":8173.5,"sma_60":7414.5,"sma_120":7335.25},{"date":"2026-04-14","open":8820,"high":9520,"low":8820,"close":9410,"volume":71947,"rsi_14":64.32,"sma_20":8247.0,"sma_60":7459.17,"sma_120":7347.33},{"date":"2026-04-15","open":9600,"high":9600,"low":9290,"close":9370,"volume":67299,"rsi_14":65.61,"sma_20":8330.5,"sma_60":7503.67,"sma_120":7358.17},{"date":"2026-04-16","open":9460,"high":9580,"low":9270,"close":9380,"volume":45792,"rsi_14":65.89,"sma_20":8422.0,"sma_60":7552.17,"sma_120":7368.17},{"date":"2026-04-17","open":9550,"high":9560,"low":9280,"close":9520,"volume":45451,"rsi_14":70.71,"sma_20":8510.0,"sma_60":7599.5,"sma_120":7379.58},{"date":"2026-04-20","open":9520,"high":9520,"low":9050,"close":9050,"volume":59170,"rsi_14":67.66,"sma_20":8575.5,"sma_60":7638.83,"sma_120":7386.92},{"date":"2026-04-21","open":9100,"high":9550,"low":9100,"close":9320,"volume":40910,"rsi_14":61.0,"sma_20":8649.5,"sma_60":7684.67,"sma_120":7397.5},{"date":"2026-04-22","open":9310,"high":9370,"low":9180,"close":9310,"volume":27941,"rsi_14":63.94,"sma_20":8732.0,"sma_60":7726.67,"sma_120":7408.5},{"date":"2026-04-23","open":9310,"high":9400,"low":8950,"close":9070,"volume":44971,"rsi_14":51.12,"sma_20":8810.5,"sma_60":7762.83,"sma_120":7417.33},{"date":"2026-04-24","open":9190,"high":9190,"low":8920,"close":9050,"volume":38460,"rsi_14":42.27,"sma_20":8889.0,"sma_60":7799.67,"sma_120":7425.83},{"date":"2026-04-27","open":9050,"high":9200,"low":9020,"close":9170,"volume":26681,"rsi_14":52.68,"sma_20":8991.0,"sma_60":7836.17,"sma_120":7436.5},{"date":"2026-04-28","open":9250,"high":9440,"low":9000,"close":9390,"volume":28625,"rsi_14":49.64,"sma_20":9114.5,"sma_60":7877.0,"sma_120":7450.67},{"date":"2026-04-29","open":9390,"high":9390,"low":9030,"close":9130,"volume":22253,"rsi_14":48.6,"sma_20":9160.0,"sma_60":7912.83,"sma_120":7455.42},{"date":"2026-04-30","open":9090,"high":9240,"low":9000,"close":9020,"volume":24328,"rsi_14":39.79,"sma_20":9204.5,"sma_60":8606.83,"sma_120":8052.92},{"date":"2026-05-04","open":9070,"high":9170,"low":8890,"close":8920,"volume":23010,"rsi_14":52.65,"sma_20":9209.0,"sma_60":7985.67,"sma_120":7491.42},{"date":"2026-05-06","open":8930,"high":9070,"low":8650,"close":8780,"volume":44946,"rsi_14":35.35,"sma_20":9169.0,"sma_60":8018.67,"sma_120":7502.17},{"date":"2026-05-07","open":8860,"high":9360,"low":8860,"close":9190,"volume":44854,"rsi_14":46.43,"sma_20":9178.0,"sma_60":8057.83,"sma_120":7519.0},{"date":"2026-05-08","open":9150,"high":9190,"low":8780,"close":9000,"volume":29270,"rsi_14":42.96,"sma_20":9157.5,"sma_60":8094.17,"sma_120":7533.42},{"date":"2026-05-11","open":8980,"high":8980,"low":8410,"close":8410,"volume":35950,"rsi_14":32.38,"sma_20":9117.5,"sma_60":8121.17,"sma_120":7543.25},{"date":"2026-05-12","open":8420,"high":8760,"low":8310,"close":8330,"volume":31185,"rsi_14":36.96,"sma_20":9080.0,"sma_60":8146.67,"sma_120":7551.25},{"date":"2026-05-13","open":8330,"high":8650,"low":8330,"close":8580,"volume":20397,"rsi_14":36.5,"sma_20":9070.0,"sma_60":8174.5,"sma_120":7560.83},{"date":"2026-05-14","open":8580,"high":8630,"low":8360,"close":8360,"volume":18014,"rsi_14":33.9,"sma_20":9017.5,"sma_60":8193.17,"sma_120":7570.42},{"date":"2026-05-15","open":8380,"high":8420,"low":7960,"close":8210,"volume":30920,"rsi_14":34.97,"sma_20":8959.5,"sma_60":8211.0,"sma_120":7579.42},{"date":"2026-05-18","open":8200,"high":8210,"low":7860,"close":8130,"volume":19473,"rsi_14":34.25,"sma_20":8897.0,"sma_60":8231.33,"sma_120":7589.67},{"date":"2026-05-19","open":7920,"high":8080,"low":7830,"close":7830,"volume":23126,"rsi_14":28.39,"sma_20":8812.5,"sma_60":8246.83,"sma_120":7598.25},{"date":"2026-05-20","open":7830,"high":8020,"low":7650,"close":7830,"volume":33187,"rsi_14":22.92,"sma_20":8751.5,"sma_60":8263.67,"sma_120":7603.58},{"date":"2026-05-21","open":7980,"high":8030,"low":7770,"close":7870,"volume":25244,"rsi_14":26.32,"sma_20":8679.0,"sma_60":8281.67,"sma_120":7611.33},{"date":"2026-05-22","open":7980,"high":8340,"low":7980,"close":8250,"volume":21127,"rsi_14":36.86,"sma_20":8626.0,"sma_60":8307.33,"sma_120":7620.92},{"date":"2026-05-26","open":8280,"high":8340,"low":7990,"close":8140,"volume":26728,"rsi_14":36.73,"sma_20":8579.5,"sma_60":8331.5,"sma_120":7629.33},{"date":"2026-05-27","open":8100,"high":8640,"low":8040,"close":8130,"volume":28783,"rsi_14":38.43,"sma_20":8533.5,"sma_60":8344.0,"sma_120":7637.92},{"date":"2026-05-28","open":8130,"high":8470,"low":8020,"close":8220,"volume":28314,"rsi_14":30.52,"sma_20":8486.0,"sma_60":8354.0,"sma_120":7646.83},{"date":"2026-05-29","open":8250,"high":8470,"low":7930,"close":8020,"volume":36030,"rsi_14":30.4,"sma_20":8417.5,"sma_60":8360.33,"sma_120":7653.92},{"date":"2026-06-01","open":8020,"high":8250,"low":7660,"close":7810,"volume":34897,"rsi_14":35.85,"sma_20":8351.5,"sma_60":8376.83,"sma_120":7658.25},{"date":"2026-06-02","open":7810,"high":8000,"low":7780,"close":7980,"volume":26630,"rsi_14":42.08,"sma_20":8299.5,"sma_60":8385.33,"sma_120":7664.25},{"date":"2026-06-04","open":7980,"high":8500,"low":7980,"close":8350,"volume":21670,"rsi_14":45.06,"sma_20":8271.0,"sma_60":8398.0,"sma_120":7673.5},{"date":"2026-06-05","open":8350,"high":8570,"low":8000,"close":8190,"volume":35511,"rsi_14":46.26,"sma_20":8241.5,"sma_60":8412.17,"sma_120":7681.25},{"date":"2026-06-08","open":7230,"high":8150,"low":7210,"close":7790,"volume":70791,"rsi_14":41.67,"sma_20":8171.5,"sma_60":8416.5,"sma_120":7685.08},{"date":"2026-06-09","open":7720,"high":8070,"low":7370,"close":7660,"volume":23003,"rsi_14":40.86,"sma_20":8104.5,"sma_60":8417.67,"sma_120":7687.83},{"date":"2026-06-10","open":7660,"high":7910,"low":7000,"close":7500,"volume":16576,"rsi_14":43.21,"sma_20":8059.0,"sma_60":8413.17,"sma_120":7689.5},{"date":"2026-06-11","open":7460,"high":7720,"low":7150,"close":7670,"volume":6288,"rsi_14":46.92,"sma_20":8026.0,"sma_60":8413.17,"sma_120":7693.08},{"date":"2026-06-12","open":7990,"high":8160,"low":7800,"close":8000,"volume":10384,"rsi_14":52.25,"sma_20":7997.0,"sma_60":8413.5,"sma_120":7697.75},{"date":"2026-06-15","open":8160,"high":8390,"low":7810,"close":8050,"volume":14486,"rsi_14":46.09,"sma_20":7981.5,"sma_60":8415.33,"sma_120":7703.5},{"date":"2026-06-16","open":9090,"high":10310,"low":8350,"close":9240,"volume":362208,"rsi_14":65.11,"sma_20":8033.0,"sma_60":8441.0,"sma_120":7719.5},{"date":"2026-06-17","open":9370,"high":9570,"low":9120,"close":9450,"volume":58529,"rsi_14":73.86,"sma_20":8468.5,"sma_60":8630.33,"sma_120":7855.25},{"date":"2026-06-18","open":9500,"high":9600,"low":9260,"close":9460,"volume":61106,"rsi_14":66.49,"sma_20":8180.5,"sma_60":8501.0,"sma_120":7760.58},{"date":"2026-06-19","open":9470,"high":10100,"low":9440,"close":9600,"volume":75380,"rsi_14":71.35,"sma_20":8269.0,"sma_60":8532.0,"sma_120":7782.17},{"date":"2026-06-22","open":9480,"high":9650,"low":9250,"close":9600,"volume":25161,"rsi_14":75.64,"sma_20":8355.5,"sma_60":8561.33,"sma_120":7803.92},{"date":"2026-06-23","open":9410,"high":9610,"low":8510,"close":9200,"volume":33777,"rsi_14":66.4,"sma_20":8403.0,"sma_60":8587.0,"sma_120":7823.0},{"date":"2026-06-24","open":8880,"high":9420,"low":8880,"close":9360,"volume":19498,"rsi_14":64.39,"sma_20":8464.0,"sma_60":8618.0,"sma_120":7843.08},{"date":"2026-06-25","open":9360,"high":9600,"low":8800,"close":9350,"volume":33978,"rsi_14":67.26,"sma_20":8525.0,"sma_60":8649.17,"sma_120":7864.67},{"date":"2026-06-26","open":9340,"high":9340,"low":8640,"close":9090,"volume":60709,"rsi_14":70.19,"sma_20":8568.5,"sma_60":8681.83,"sma_120":7885.33},{"date":"2026-06-29","open":9090,"high":9500,"low":8820,"close":9400,"volume":18556,"rsi_14":75.59,"sma_20":8637.5,"sma_60":8723.17,"sma_120":7905.75},{"date":"2026-06-30","open":9300,"high":9570,"low":9250,"close":9370,"volume":13202,"rsi_14":78.59,"sma_20":8715.5,"sma_60":8742.33,"sma_120":7927.25},{"date":"2026-07-01","open":9360,"high":9360,"low":8950,"close":9190,"volume":34032,"rsi_14":73.17,"sma_20":8776.0,"sma_60":8762.5,"sma_120":7946.83},{"date":"2026-07-02","open":9140,"high":9190,"low":8740,"close":8860,"volume":41467,"rsi_14":63.11,"sma_20":8801.5,"sma_60":8760.5,"sma_120":7964.08},{"date":"2026-07-03","open":9220,"high":9220,"low":8720,"close":9010,"volume":31692,"rsi_14":64.2,"sma_20":8842.5,"sma_60":8751.0,"sma_120":7982.67},{"date":"2026-07-06","open":8990,"high":9150,"low":8900,"close":9120,"volume":27881,"rsi_14":47.39,"sma_20":8909.0,"sma_60":8752.83,"sma_120":8002.83},{"date":"2026-07-07","open":9120,"high":9190,"low":8990,"close":9140,"volume":13070,"rsi_14":42.65,"sma_20":8983.0,"sma_60":8748.33,"sma_120":8024.42},{"date":"2026-07-08","open":9110,"high":9150,"low":8510,"close":8540,"volume":28458,"rsi_14":32.96,"sma_20":9035.0,"sma_60":8737.17,"sma_120":8039.92},{"date":"2026-07-09","open":8630,"high":9100,"low":8330,"close":9020,"volume":18817,"rsi_14":40.46,"sma_20":9102.5,"sma_60":8736.17,"sma_120":8058.58},{"date":"2026-07-10","open":9260,"high":9360,"low":9000,"close":9350,"volume":11056,"rsi_14":46.29,"sma_20":9170.0,"sma_60":8745.67,"sma_120":8080.08},{"date":"2026-07-13","open":9350,"high":9360,"low":9030,"close":9300,"volume":45642,"rsi_14":51.66,"sma_20":9232.5,"sma_60":8743.83,"sma_120":8101.5},{"date":"2026-07-14","open":9490,"high":9490,"low":8770,"close":9280,"volume":28824,"rsi_14":48.61,"sma_20":9234.5,"sma_60":8742.33,"sma_120":8123.0},{"date":"2026-07-15","open":9290,"high":9390,"low":9100,"close":9100,"volume":10230,"rsi_14":45.9,"sma_20":9217.0,"sma_60":8737.67,"sma_120":8144.92},{"date":"2026-07-16","open":9500,"high":9500,"low":8880,"close":9130,"volume":34238,"rsi_14":50.71,"sma_20":9200.5,"sma_60":8731.17,"sma_120":8165.33},{"date":"2026-07-20","open":8790,"high":9100,"low":8790,"close":8900,"volume":14611,"rsi_14":40.88,"sma_20":9165.5,"sma_60":8728.67,"sma_120":8183.75},{"date":"2026-07-21","open":9500,"high":9570,"low":8930,"close":8990,"volume":13759,"rsi_14":43.21,"sma_20":9135.0,"sma_60":8723.17,"sma_120":8203.92},{"date":"2026-07-22","open":8890,"high":9190,"low":8890,"close":9050,"volume":13189,"rsi_14":47.39,"sma_20":9127.5,"sma_60":8718.83,"sma_120":8222.75},{"date":"2026-07-23","open":8960,"high":9180,"low":8960,"close":9050,"volume":5753,"rsi_14":54.04,"sma_20":9112.0,"sma_60":8718.5,"sma_120":8240.67},{"date":"2026-07-24","open":9060,"high":9140,"low":8800,"close":9100,"volume":8889,"rsi_14":52.0,"sma_20":9099.5,"sma_60":8719.33,"sma_120":8259.5},{"date":"2026-07-27","open":9030,"high":9290,"low":8750,"close":9290,"volume":14560,"rsi_14":53.65,"sma_20":9109.5,"sma_60":8721.33,"sma_120":8278.75},{"date":"2026-07-28","open":9200,"high":9200,"low":8920,"close":8920,"volume":12250,"rsi_14":45.9,"sma_20":9085.5,"sma_60":8713.5,"sma_120":8295.25},{"date":"2026-07-29","open":9100,"high":9100,"low":7990,"close":8090,"volume":19747,"rsi_14":42.27,"sma_20":9021.5,"sma_60":8696.17,"sma_120":8304.5},{"date":"2026-07-30","open":7500,"high":8570,"low":7500,"close":8350,"volume":8464,"rsi_14":37.55,"sma_20":8979.5,"sma_60":8685.0,"sma_120":8316.67},{"date":"2026-07-31","open":8350,"high":9050,"low":8350,"close":8960,"volume":19629,"rsi_14":43.43,"sma_20":8984.5,"sma_60":8685.67,"sma_120":8335.67},{"date":"2026-08-03","open":8530,"high":9160,"low":8530,"close":9130,"volume":18511,"rsi_14":47.25,"sma_20":8990.5,"sma_60":8691.5,"sma_120":8355.08},{"date":"2026-08-04","open":9060,"high":9290,"low":9060,"close":9260,"volume":8014,"rsi_14":49.69,"sma_20":8997.5,"sma_60":8692.67,"sma_120":8375.25},{"date":"2026-08-05","open":9260,"high":9260,"low":8860,"close":9090,"volume":58893,"rsi_14":49.84,"sma_20":8995.0,"sma_60":8694.17,"sma_120":8394.17},{"date":"2026-08-06","open":9040,"high":9260,"low":9020,"close":9220,"volume":14828,"rsi_14":51.37,"sma_20":9029.0,"sma_60":8707.67,"sma_120":8414.42},{"date":"2026-08-07","open":9290,"high":9320,"low":9070,"close":9290,"volume":12875,"rsi_14":56.23,"sma_20":9042.5,"sma_60":8723.67,"sma_120":8435.17},{"date":"2026-08-10","open":9010,"high":9390,"low":9010,"close":9230,"volume":3709,"rsi_14":53.87,"sma_20":9036.5,"sma_60":8734.5,"sma_120":8454.5},{"date":"2026-08-11","open":9160,"high":9400,"low":9160,"close":9360,"volume":18274,"rsi_14":54.89,"sma_20":9039.5,"sma_60":8751.17,"sma_120":8472.17},{"date":"2026-08-12","open":9360,"high":9460,"low":9270,"close":9350,"volume":5780,"rsi_14":54.72,"sma_20":9043.0,"sma_60":8770.17,"sma_120":8490.58},{"date":"2026-08-13","open":9470,"high":9480,"low":9300,"close":9450,"volume":11874,"rsi_14":55.42,"sma_20":9060.5,"sma_60":8792.17,"sma_120":8511.75},{"date":"2026-08-14","open":9450,"high":9500,"low":9060,"close":9430,"volume":5540,"rsi_14":52.29,"sma_20":9075.5,"sma_60":8818.83,"sma_120":8532.83},{"date":"2026-08-18","open":9430,"high":9550,"low":9320,"close":9400,"volume":5733,"rsi_14":58.82,"sma_20":9100.5,"sma_60":8845.0,"sma_120":8554.33},{"date":"2026-08-19","open":9480,"high":9480,"low":9260,"close":9350,"volume":5527,"rsi_14":82.47,"sma_20":9118.5,"sma_60":8869.67,"sma_120":8575.67},{"date":"2026-08-20","open":9420,"high":9540,"low":9050,"close":9120,"volume":20775,"rsi_14":70.16,"sma_20":9122.0,"sma_60":8884.17,"sma_120":8595.75},{"date":"2026-08-21","open":9120,"high":9290,"low":8480,"close":9260,"volume":3465,"rsi_14":60.42,"sma_20":9132.5,"sma_60":8902.83,"sma_120":8617.17},{"date":"2026-08-24","open":9390,"high":9410,"low":9290,"close":9370,"volume":12583,"rsi_14":58.7,"sma_20":9146.0,"sma_60":8923.5,"sma_120":8633.75},{"date":"2026-08-25","open":9500,"high":9500,"low":9210,"close":9400,"volume":6938,"rsi_14":55.47,"sma_20":9151.5,"sma_60":8943.17,"sma_120":8648.58},{"date":"2026-08-26","open":9400,"high":9490,"low":9300,"close":9400,"volume":20408,"rsi_14":63.96,"sma_20":9175.5,"sma_60":8966.17,"sma_120":8663.25},{"date":"2026-08-27","open":9500,"high":9500,"low":9180,"close":9440,"volume":8919,"rsi_14":60.78,"sma_20":9243.0,"sma_60":8993.33,"sma_120":8685.08},{"date":"2026-08-28","open":9450,"high":9600,"low":9260,"close":9580,"volume":2331,"rsi_14":63.3,"sma_20":9304.5,"sma_60":9020.0,"sma_120":8702.67},{"date":"2026-08-31","open":9600,"high":9690,"low":9460,"close":9650,"volume":1840,"rsi_14":69.09,"sma_20":9339.0,"sma_60":9041.67,"sma_120":8719.83},{"date":"2026-09-01","open":9730,"high":9800,"low":9470,"close":9800,"volume":4320,"rsi_14":69.64,"sma_20":9372.5,"sma_60":9068.5,"sma_120":8740.33},{"date":"2026-09-02","open":9800,"high":9900,"low":9530,"close":9660,"volume":1702,"rsi_14":62.4,"sma_20":9392.5,"sma_60":9099.67,"sma_120":8758.08},{"date":"2026-09-03","open":9670,"high":9860,"low":9590,"close":9790,"volume":4231,"rsi_14":63.28,"sma_20":9427.5,"sma_60":9135.17,"sma_120":8776.42},{"date":"2026-09-04","open":9790,"high":10150,"low":9710,"close":10090,"volume":13362,"rsi_14":71.15,"sma_20":9471.0,"sma_60":9178.33,"sma_120":8795.75},{"date":"2026-09-07","open":10180,"high":10690,"low":10120,"close":10680,"volume":19020,"rsi_14":80.19,"sma_20":9540.5,"sma_60":9228.5,"sma_120":8820.83},{"date":"2026-09-08","open":10700,"high":10750,"low":9820,"close":10350,"volume":25887,"rsi_14":70.83,"sma_20":9596.5,"sma_60":9267.67,"sma_120":8840.58},{"date":"2026-09-09","open":10080,"high":10670,"low":9900,"close":10490,"volume":6309,"rsi_14":79.65,"sma_20":9653.0,"sma_60":9308.33,"sma_120":8861.83},{"date":"2026-09-10","open":10570,"high":10570,"low":10220,"close":10490,"volume":7333,"rsi_14":78.34,"sma_20":9710.0,"sma_60":9329.17,"sma_120":8885.08},{"date":"2026-09-11","open":10490,"high":10490,"low":10180,"close":10260,"volume":3223,"rsi_14":69.43,"sma_20":9750.5,"sma_60":9342.67,"sma_120":8907.67},{"date":"2026-09-14","open":10220,"high":11180,"low":10170,"close":10580,"volume":7634,"rsi_14":72.87,"sma_20":9808.0,"sma_60":9361.33,"sma_120":8931.17},{"date":"2026-09-15","open":10580,"high":10700,"low":10140,"close":10660,"volume":9960,"rsi_14":73.68,"sma_20":9871.0,"sma_60":9379.0,"sma_120":8955.5},{"date":"2026-09-16","open":10580,"high":11100,"low":10100,"close":10690,"volume":2399,"rsi_14":73.58,"sma_20":9938.0,"sma_60":9397.17,"sma_120":8979.25},{"date":"2026-09-17","open":10100,"high":10670,"low":9850,"close":10250,"volume":5709,"rsi_14":61.36,"sma_20":9994.5,"sma_60":9414.67,"sma_120":9000.83},{"date":"2026-09-18","open":9970,"high":10450,"low":9210,"close":9320,"volume":13242,"rsi_14":45.67,"sma_20":9997.5,"sma_60":9414.0,"sma_120":9016.0},{"date":"2026-09-21","open":9410,"high":10020,"low":9120,"close":10020,"volume":7830,"rsi_14":52.52,"sma_20":10030.0,"sma_60":9425.17,"sma_120":9037.17},{"date":"2026-09-22","open":9320,"high":9770,"low":9030,"close":9370,"volume":5527,"rsi_14":47.02,"sma_20":10028.5,"sma_60":9429.83,"sma_120":9055.83},{"date":"2026-09-23","open":9370,"high":10190,"low":9080,"close":9450,"volume":7090,"rsi_14":46.47,"sma_20":10031.0,"sma_60":9430.67,"sma_120":9076.92},{"date":"2026-09-28","open":9400,"high":9590,"low":9010,"close":9300,"volume":8493,"rsi_14":41.54,"sma_20":10024.0,"sma_60":9429.5,"sma_120":9085.92},{"date":"2026-09-29","open":9040,"high":9430,"low":8810,"close":9260,"volume":10145,"rsi_14":32.77,"sma_20":10008.0,"sma_60":9430.67,"sma_120":9096.58},{"date":"2026-09-30","open":8930,"high":9430,"low":8810,"close":8870,"volume":6080,"rsi_14":32.3,"sma_20":9969.0,"sma_60":9430.83,"sma_120":9095.67},{"date":"2026-10-01","open":8820,"high":9370,"low":8625,"close":8800,"volume":8987,"rsi_14":29.44,"sma_20":9919.0,"sma_60":9427.33,"sma_120":9089.17},{"date":"2026-10-02","open":8730,"high":8730,"low":8320,"close":8640,"volume":6108,"rsi_14":28.34,"sma_20":9868.0,"sma_60":9419.33,"sma_120":9086.08},{"date":"2026-10-06","open":8610,"high":9140,"low":8300,"close":8640,"volume":11612,"rsi_14":29.95,"sma_20":9810.5,"sma_60":9411.0,"sma_120":9079.67},{"date":"2026-10-07","open":8780,"high":9060,"low":8520,"close":8850,"volume":12874,"rsi_14":27.99,"sma_20":9748.5,"sma_60":9416.17,"sma_120":9076.67},{"date":"2026-10-08","open":8660,"high":9030,"low":8370,"close":8800,"volume":9157,"rsi_14":26.15,"sma_20":9654.5,"sma_60":9412.5,"sma_120":9074.33},{"date":"2026-10-12","open":8770,"high":8880,"low":8040,"close":8440,"volume":4275,"rsi_14":23.4,"sma_20":9559.0,"sma_60":9397.33,"sma_120":9071.5},{"date":"2026-10-13","open":8290,"high":8900,"low":7720,"close":8260,"volume":19435,"rsi_14":24.94,"sma_20":9447.5,"sma_60":9380.0,"sma_120":9061.92},{"date":"2026-10-14","open":8260,"high":8390,"low":8000,"close":8110,"volume":5126,"rsi_14":31.03,"sma_20":9328.5,"sma_60":9360.5,"sma_120":9051.42},{"date":"2026-10-15","open":7880,"high":8250,"low":7630,"close":7680,"volume":5854,"rsi_14":9.93,"sma_20":9199.5,"sma_60":9336.83,"sma_120":9037.25},{"date":"2026-10-16","open":7630,"high":8390,"low":7630,"close":8210,"volume":7618,"rsi_14":29.29,"sma_20":9081.0,"sma_60":9321.5,"sma_120":9026.33},{"date":"2026-10-19","open":8380,"high":8540,"low":7950,"close":8400,"volume":4082,"rsi_14":31.96,"sma_20":8968.0,"sma_60":9313.17,"sma_120":9020.92},{"date":"2026-10-20","open":8310,"high":8550,"low":8000,"close":8510,"volume":1878,"rsi_14":36.24,"sma_20":8859.0,"sma_60":9305.17,"sma_120":9014.17},{"date":"2026-10-21","open":8510,"high":9140,"low":8100,"close":8510,"volume":10312,"rsi_14":36.75,"sma_20":8772.0,"sma_60":9296.17,"sma_120":9007.5},{"date":"2026-10-22","open":8730,"high":9060,"low":8160,"close":8300,"volume":8056,"rsi_14":39.25,"sma_20":8721.0,"sma_60":9283.67,"sma_120":9001.08},{"date":"2026-10-23","open":8435,"high":8869,"low":8140,"close":8860,"volume":3310}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-32.24000000000001,"pbr":0.74,"per":null,"roa":0.78,"roe":0.9,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":20950257529.0,"analysis":"ROE 0.9%입니다. 시가총액 535.20억. 매출 209.50억, 영업이익 -1.32억.","eps_basis":"TTM","debt_ratio":0.15922524802613502,"market_cap":53160000000,"net_income":-193475311.0,"total_debt":11412125121.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.0,"total_assets":83084961323.0,"total_equity":71672836202.0,"profit_margin":-0.92,"revenue_basis":"TTM","dividend_yield":1.38,"net_income_basis":"TTM","operating_income":-131700090.0,"operating_margin":-0.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8860.0,"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":7710.0},{"date":"2016-10-25","close":7690.0},{"date":"2016-10-26","close":7200.0},{"date":"2016-10-27","close":7460.0},{"date":"2016-10-28","close":7100.0},{"date":"2016-10-31","close":6700.0},{"date":"2016-11-01","close":6730.0},{"date":"2016-11-02","close":6110.0},{"date":"2016-11-03","close":6370.0},{"date":"2016-11-04","close":6100.0},{"date":"2016-11-07","close":6340.0},{"date":"2016-11-08","close":6230.0},{"date":"2016-11-09","close":5740.0},{"date":"2016-11-10","close":5970.0},{"date":"2016-11-11","close":7000.0},{"date":"2016-11-14","close":7440.0},{"date":"2016-11-15","close":7600.0},{"date":"2016-11-16","close":9880.0},{"date":"2016-11-17","close":9880.0},{"date":"2016-11-18","close":10400.0},{"date":"2016-11-21","close":9200.0},{"date":"2016-11-22","close":9310.0},{"date":"2016-11-23","close":9020.0},{"date":"2016-11-24","close":10650.0},{"date":"2016-11-25","close":13800.0},{"date":"2016-11-28","close":13500.0},{"date":"2016-11-29","close":12600.0},{"date":"2016-11-30","close":12700.0},{"date":"2016-12-01","close":11900.0},{"date":"2016-12-02","close":12200.0},{"date":"2016-12-05","close":13550.0},{"date":"2016-12-06","close":14600.0},{"date":"2016-12-07","close":13850.0},{"date":"2016-12-08","close":14650.0},{"date":"2016-12-09","close":14300.0},{"date":"2016-12-12","close":14200.0},{"date":"2016-12-13","close":12900.0},{"date":"2016-12-14","close":12200.0},{"date":"2016-12-15","close":12350.0},{"date":"2016-12-16","close":11450.0},{"date":"2016-12-19","close":11450.0},{"date":"2016-12-20","close":11100.0},{"date":"2016-12-21","close":11550.0},{"date":"2016-12-22","close":10700.0},{"date":"2016-12-23","close":10950.0},{"date":"2016-12-26","close":11050.0},{"date":"2016-12-27","close":10900.0},{"date":"2016-12-28","close":11350.0},{"date":"2016-12-29","close":11150.0},{"date":"2017-01-02","close":10400.0},{"date":"2017-01-03","close":10400.0},{"date":"2017-01-04","close":10450.0},{"date":"2017-01-05","close":10600.0},{"date":"2017-01-06","close":10600.0},{"date":"2017-01-09","close":10800.0},{"date":"2017-01-10","close":10600.0},{"date":"2017-01-11","close":10900.0},{"date":"2017-01-12","close":10500.0},{"date":"2017-01-13","close":10250.0},{"date":"2017-01-16","close":9550.0},{"date":"2017-01-17","close":9560.0},{"date":"2017-01-18","close":9550.0},{"date":"2017-01-19","close":10250.0},{"date":"2017-01-20","close":9110.0},{"date":"2017-01-23","close":8460.0},{"date":"2017-01-24","close":8390.0},{"date":"2017-01-25","close":8180.0},{"date":"2017-01-26","close":8630.0},{"date":"2017-01-31","close":7880.0},{"date":"2017-02-01","close":8000.0},{"date":"2017-02-02","close":7300.0},{"date":"2017-02-03","close":7200.0},{"date":"2017-02-06","close":7680.0},{"date":"2017-02-07","close":7480.0},{"date":"2017-02-08","close":7540.0},{"date":"2017-02-09","close":7760.0},{"date":"2017-02-10","close":7320.0},{"date":"2017-02-13","close":7590.0},{"date":"2017-02-14","close":7800.0},{"date":"2017-02-15","close":7750.0},{"date":"2017-02-16","close":7970.0},{"date":"2017-02-17","close":7950.0},{"date":"2017-02-20","close":7930.0},{"date":"2017-02-21","close":8060.0},{"date":"2017-02-22","close":7800.0},{"date":"2017-02-23","close":7750.0},{"date":"2017-02-24","close":7520.0},{"date":"2017-02-27","close":7410.0},{"date":"2017-02-28","close":7700.0},{"date":"2017-03-02","close":7750.0},{"date":"2017-03-03","close":7520.0},{"date":"2017-03-06","close":7420.0},{"date":"2017-03-07","close":7450.0},{"date":"2017-03-08","close":7590.0},{"date":"2017-03-09","close":7900.0},{"date":"2017-03-10","close":8010.0},{"date":"2017-03-13","close":8090.0},{"date":"2017-03-14","close":8050.0},{"date":"2017-03-15","close":7750.0},{"date":"2017-03-16","close":7790.0},{"date":"2017-03-17","close":7820.0},{"date":"2017-03-20","close":7540.0},{"date":"2017-03-21","close":7600.0},{"date":"2017-03-22","close":7500.0},{"date":"2017-03-23","close":7780.0},{"date":"2017-03-24","close":7360.0},{"date":"2017-03-27","close":7920.0},{"date":"2017-03-28","close":7210.0},{"date":"2017-03-29","close":6870.0},{"date":"2017-03-30","close":6980.0},{"date":"2017-03-31","close":7070.0},{"date":"2017-04-03","close":6840.0},{"date":"2017-04-04","close":6590.0},{"date":"2017-04-05","close":7030.0},{"date":"2017-04-06","close":8720.0},{"date":"2017-04-07","close":7960.0},{"date":"2017-04-10","close":7570.0},{"date":"2017-04-11","close":7280.0},{"date":"2017-04-12","close":6850.0},{"date":"2017-04-13","close":6840.0},{"date":"2017-04-14","close":6730.0},{"date":"2017-04-17","close":6930.0},{"date":"2017-04-18","close":6860.0},{"date":"2017-04-19","close":6930.0},{"date":"2017-04-20","close":6840.0},{"date":"2017-04-21","close":6760.0},{"date":"2017-04-24","close":6200.0},{"date":"2017-04-25","close":6330.0},{"date":"2017-04-26","close":6400.0},{"date":"2017-04-27","close":6380.0},{"date":"2017-04-28","close":6490.0},{"date":"2017-05-02","close":6230.0},{"date":"2017-05-04","close":6290.0},{"date":"2017-05-08","close":6390.0},{"date":"2017-05-10","close":6240.0},{"date":"2017-05-11","close":6250.0},{"date":"2017-05-12","close":6210.0},{"date":"2017-05-15","close":6240.0},{"date":"2017-05-16","close":6170.0},{"date":"2017-05-17","close":6270.0},{"date":"2017-05-18","close":6250.0},{"date":"2017-05-19","close":6520.0},{"date":"2017-05-22","close":6540.0},{"date":"2017-05-23","close":6490.0},{"date":"2017-05-24","close":6510.0},{"date":"2017-05-25","close":6630.0},{"date":"2017-05-26","close":6620.0},{"date":"2017-05-29","close":6520.0},{"date":"2017-05-30","close":6550.0},{"date":"2017-05-31","close":6710.0},{"date":"2017-06-01","close":6840.0},{"date":"2017-06-02","close":6790.0},{"date":"2017-06-05","close":6800.0},{"date":"2017-06-07","close":6820.0},{"date":"2017-06-08","close":6930.0},{"date":"2017-06-09","close":6880.0},{"date":"2017-06-12","close":6760.0},{"date":"2017-06-13","close":6750.0},{"date":"2017-06-14","close":6770.0},{"date":"2017-06-15","close":6750.0},{"date":"2017-06-16","close":6740.0},{"date":"2017-06-19","close":6780.0},{"date":"2017-06-20","close":6790.0},{"date":"2017-06-21","close":6790.0},{"date":"2017-06-22","close":6760.0},{"date":"2017-06-23","close":6780.0},{"date":"2017-06-26","close":6730.0},{"date":"2017-06-27","close":6730.0},{"date":"2017-06-28","close":6700.0},{"date":"2017-06-29","close":6700.0},{"date":"2017-06-30","close":6650.0},{"date":"2017-07-03","close":6710.0},{"date":"2017-07-04","close":6790.0},{"date":"2017-07-05","close":7060.0},{"date":"2017-07-06","close":7000.0},{"date":"2017-07-07","close":7000.0},{"date":"2017-07-10","close":7150.0},{"date":"2017-07-11","close":7250.0},{"date":"2017-07-12","close":7050.0},{"date":"2017-07-13","close":6900.0},{"date":"2017-07-14","close":7070.0},{"date":"2017-07-17","close":7020.0},{"date":"2017-07-18","close":7010.0},{"date":"2017-07-19","close":6880.0},{"date":"2017-07-20","close":6920.0},{"date":"2017-07-21","close":7130.0},{"date":"2017-07-24","close":7330.0},{"date":"2017-07-25","close":7120.0},{"date":"2017-07-26","close":6890.0},{"date":"2017-07-27","close":6850.0},{"date":"2017-07-28","close":6820.0},{"date":"2017-07-31","close":6660.0},{"date":"2017-08-01","close":6690.0},{"date":"2017-08-02","close":6840.0},{"date":"2017-08-03","close":6820.0},{"date":"2017-08-04","close":6890.0},{"date":"2017-08-07","close":6880.0},{"date":"2017-08-08","close":6870.0},{"date":"2017-08-09","close":6670.0},{"date":"2017-08-10","close":6750.0},{"date":"2017-08-11","close":6400.0},{"date":"2017-08-14","close":6330.0},{"date":"2017-08-16","close":6330.0},{"date":"2017-08-17","close":6980.0},{"date":"2017-08-18","close":7000.0},{"date":"2017-08-21","close":7160.0},{"date":"2017-08-22","close":7170.0},{"date":"2017-08-23","close":7160.0},{"date":"2017-08-24","close":7100.0},{"date":"2017-08-25","close":6990.0},{"date":"2017-08-28","close":7170.0},{"date":"2017-08-29","close":7150.0},{"date":"2017-08-30","close":7510.0},{"date":"2017-08-31","close":7480.0},{"date":"2017-09-01","close":7310.0},{"date":"2017-09-04","close":7330.0},{"date":"2017-09-05","close":7300.0},{"date":"2017-09-06","close":7580.0},{"date":"2017-09-07","close":7800.0},{"date":"2017-09-08","close":7450.0},{"date":"2017-09-11","close":7360.0},{"date":"2017-09-12","close":7460.0},{"date":"2017-09-13","close":7210.0},{"date":"2017-09-14","close":7280.0},{"date":"2017-09-15","close":7170.0},{"date":"2017-09-18","close":7200.0},{"date":"2017-09-19","close":7530.0},{"date":"2017-09-20","close":7380.0},{"date":"2017-09-21","close":7280.0},{"date":"2017-09-22","close":6800.0},{"date":"2017-09-25","close":6500.0},{"date":"2017-09-26","close":6640.0},{"date":"2017-09-27","close":6730.0},{"date":"2017-09-28","close":6640.0},{"date":"2017-09-29","close":6800.0},{"date":"2017-10-10","close":6880.0},{"date":"2017-10-11","close":6770.0},{"date":"2017-10-12","close":6780.0},{"date":"2017-10-13","close":6690.0},{"date":"2017-10-16","close":6730.0},{"date":"2017-10-17","close":6730.0},{"date":"2017-10-18","close":6730.0},{"date":"2017-10-19","close":6870.0},{"date":"2017-10-20","close":6920.0},{"date":"2017-10-23","close":7000.0},{"date":"2017-10-24","close":6950.0},{"date":"2017-10-25","close":6930.0},{"date":"2017-10-26","close":7050.0},{"date":"2017-10-27","close":7200.0},{"date":"2017-10-30","close":7010.0},{"date":"2017-10-31","close":7020.0},{"date":"2017-11-01","close":6990.0},{"date":"2017-11-02","close":6970.0},{"date":"2017-11-03","close":6860.0},{"date":"2017-11-06","close":6790.0},{"date":"2017-11-07","close":7000.0},{"date":"2017-11-08","close":6870.0},{"date":"2017-11-09","close":6860.0},{"date":"2017-11-10","close":6980.0},{"date":"2017-11-13","close":7120.0},{"date":"2017-11-14","close":7180.0},{"date":"2017-11-15","close":6900.0},{"date":"2017-11-16","close":7060.0},{"date":"2017-11-17","close":7110.0},{"date":"2017-11-20","close":7220.0},{"date":"2017-11-21","close":7290.0},{"date":"2017-11-22","close":7290.0},{"date":"2017-11-23","close":7320.0},{"date":"2017-11-24","close":7450.0},{"date":"2017-11-27","close":7510.0},{"date":"2017-11-28","close":7370.0},{"date":"2017-11-29","close":7580.0},{"date":"2017-11-30","close":7590.0},{"date":"2017-12-01","close":7740.0},{"date":"2017-12-04","close":7770.0},{"date":"2017-12-05","close":7900.0},{"date":"2017-12-06","close":7830.0},{"date":"2017-12-07","close":8000.0},{"date":"2017-12-08","close":8350.0},{"date":"2017-12-11","close":8900.0},{"date":"2017-12-12","close":8890.0},{"date":"2017-12-13","close":9320.0},{"date":"2017-12-14","close":9300.0},{"date":"2017-12-15","close":8790.0},{"date":"2017-12-18","close":9250.0},{"date":"2017-12-19","close":8490.0},{"date":"2017-12-20","close":7930.0},{"date":"2017-12-21","close":7610.0},{"date":"2017-12-22","close":7960.0},{"date":"2017-12-26","close":8100.0},{"date":"2017-12-27","close":8340.0},{"date":"2017-12-28","close":8600.0},{"date":"2018-01-02","close":8192.6055},{"date":"2018-01-03","close":8192.6055},{"date":"2018-01-04","close":7975.52},{"date":"2018-01-05","close":7862.2588},{"date":"2018-01-08","close":7862.2588},{"date":"2018-01-09","close":7947.2056},{"date":"2018-01-10","close":8645.6533},{"date":"2018-01-11","close":9580.0635},{"date":"2018-01-12","close":9145.8916},{"date":"2018-01-15","close":9249.7158},{"date":"2018-01-16","close":8768.3516},{"date":"2018-01-17","close":8758.915},{"date":"2018-01-18","close":8711.7227},{"date":"2018-01-19","close":8909.9297},{"date":"2018-01-22","close":8966.5625},{"date":"2018-01-23","close":8975.998},{"date":"2018-01-24","close":8957.124},{"date":"2018-01-25","close":8853.2998},{"date":"2018-01-26","close":9174.209},{"date":"2018-01-29","close":9816.0244},{"date":"2018-01-30","close":9580.0635},{"date":"2018-01-31","close":9580.0635},{"date":"2018-02-01","close":10146.3721},{"date":"2018-02-02","close":10429.5273},{"date":"2018-02-05","close":10571.1035},{"date":"2018-02-06","close":10004.7939},{"date":"2018-02-07","close":9532.8701},{"date":"2018-02-08","close":9721.6396},{"date":"2018-02-09","close":9816.0244},{"date":"2018-02-12","close":10193.5654},{"date":"2018-02-13","close":9910.4102},{"date":"2018-02-14","close":10476.7197},{"date":"2018-02-19","close":10854.2588},{"date":"2018-02-20","close":12270.0322},{"date":"2018-02-21","close":12081.2617},{"date":"2018-02-22","close":11892.4922},{"date":"2018-02-23","close":11798.1074},{"date":"2018-02-26","close":11373.375},{"date":"2018-02-27","close":11184.6055},{"date":"2018-02-28","close":11043.0293},{"date":"2018-03-02","close":10712.6807},{"date":"2018-03-05","close":9202.5225},{"date":"2018-03-06","close":8862.7373},{"date":"2018-03-07","close":8589.0225},{"date":"2018-03-08","close":8617.3369},{"date":"2018-03-09","close":9042.0703},{"date":"2018-03-12","close":9278.0303},{"date":"2018-03-13","close":9296.9072},{"date":"2018-03-14","close":9287.4697},{"date":"2018-03-15","close":8957.124},{"date":"2018-03-16","close":8872.1758},{"date":"2018-03-19","close":8881.6162},{"date":"2018-03-20","close":9051.5068},{"date":"2018-03-21","close":8806.1064},{"date":"2018-03-22","close":8655.0918},{"date":"2018-03-23","close":8494.6367},{"date":"2018-03-26","close":8787.2305},{"date":"2018-03-27","close":8758.915},{"date":"2018-03-28","close":8551.2686},{"date":"2018-03-29","close":8428.5674},{"date":"2018-03-30","close":8636.2139},{"date":"2018-04-02","close":8475.7607},{"date":"2018-04-03","close":8041.5898},{"date":"2018-04-04","close":7890.5747},{"date":"2018-04-05","close":7871.6968},{"date":"2018-04-06","close":7909.4507},{"date":"2018-04-09","close":7796.189},{"date":"2018-04-10","close":7909.4507},{"date":"2018-04-11","close":8107.6572},{"date":"2018-04-12","close":8117.0981},{"date":"2018-04-13","close":8447.4443},{"date":"2018-04-16","close":8381.376},{"date":"2018-04-17","close":7975.52},{"date":"2018-04-18","close":7928.3276},{"date":"2018-04-19","close":8088.7832},{"date":"2018-04-20","close":8532.3916},{"date":"2018-04-23","close":8051.0273},{"date":"2018-04-24","close":8098.2207},{"date":"2018-04-25","close":8079.3433},{"date":"2018-04-26","close":8051.0273},{"date":"2018-04-27","close":8051.0273},{"date":"2018-04-30","close":8249.2363},{"date":"2018-05-02","close":8664.5293},{"date":"2018-05-03","close":8777.791},{"date":"2018-05-04","close":8721.1611},{"date":"2018-05-08","close":8296.4287},{"date":"2018-05-09","close":8589.0225},{"date":"2018-05-10","close":8400.251},{"date":"2018-05-11","close":8390.8135},{"date":"2018-05-14","close":8702.2832},{"date":"2018-05-15","close":9155.3301},{"date":"2018-05-16","close":8598.46},{"date":"2018-05-17","close":8607.8984},{"date":"2018-05-18","close":8730.5996},{"date":"2018-05-21","close":8721.1611},{"date":"2018-05-23","close":8560.707},{"date":"2018-05-24","close":8362.498},{"date":"2018-05-25","close":7843.3813},{"date":"2018-05-28","close":8362.498},{"date":"2018-05-29","close":8117.0981},{"date":"2018-05-30","close":8107.6572},{"date":"2018-05-31","close":8230.3584},{"date":"2018-06-01","close":8173.7285},{"date":"2018-06-04","close":8098.2207},{"date":"2018-06-05","close":7937.7656},{"date":"2018-06-07","close":7871.6968},{"date":"2018-06-08","close":7560.2275},{"date":"2018-06-11","close":7390.3345},{"date":"2018-06-12","close":7503.5957},{"date":"2018-06-14","close":6474.8018},{"date":"2018-06-15","close":6588.0625},{"date":"2018-06-18","close":6465.3623},{"date":"2018-06-19","close":6370.9775},{"date":"2018-06-20","close":6484.2397},{"date":"2018-06-21","close":6654.1323},{"date":"2018-06-22","close":6503.1162},{"date":"2018-06-25","close":6465.3623},{"date":"2018-06-26","close":6446.4858},{"date":"2018-06-27","close":6323.7847},{"date":"2018-06-28","close":6267.1543},{"date":"2018-06-29","close":6238.8384},{"date":"2018-07-02","close":6040.6309},{"date":"2018-07-03","close":6021.7544},{"date":"2018-07-04","close":6135.0161},{"date":"2018-07-05","close":5936.8071},{"date":"2018-07-06","close":6087.8232},{"date":"2018-07-09","close":6021.7544},{"date":"2018-07-10","close":6153.8921},{"date":"2018-07-11","close":6163.3315},{"date":"2018-07-12","close":6182.208},{"date":"2018-07-13","close":6106.6997},{"date":"2018-07-16","close":6399.293},{"date":"2018-07-17","close":6455.9243},{"date":"2018-07-18","close":6418.1704},{"date":"2018-07-19","close":6380.4155},{"date":"2018-07-20","close":6314.3467},{"date":"2018-07-23","close":5823.5459},{"date":"2018-07-24","close":5889.6147},{"date":"2018-07-25","close":5710.2842},{"date":"2018-07-26","close":5795.2305},{"date":"2018-07-27","close":5889.6147},{"date":"2018-07-30","close":5889.6147},{"date":"2018-07-31","close":5851.8608},{"date":"2018-08-01","close":5946.2461},{"date":"2018-08-02","close":5984.0005},{"date":"2018-08-03","close":5955.6841},{"date":"2018-08-06","close":5927.3696},{"date":"2018-08-07","close":5965.1226},{"date":"2018-08-08","close":6153.8921},{"date":"2018-08-09","close":6153.8921},{"date":"2018-08-10","close":6116.1392},{"date":"2018-08-13","close":5899.0537},{"date":"2018-08-14","close":5823.5459},{"date":"2018-08-16","close":5899.0537},{"date":"2018-08-17","close":5889.6147},{"date":"2018-08-20","close":5861.2993},{"date":"2018-08-21","close":5870.7383},{"date":"2018-08-22","close":5832.9844},{"date":"2018-08-23","close":5870.7383},{"date":"2018-08-24","close":5927.3696},{"date":"2018-08-27","close":6248.2773},{"date":"2018-08-28","close":6276.5933},{"date":"2018-08-29","close":6295.4692},{"date":"2018-08-30","close":6503.1162},{"date":"2018-08-31","close":6427.6084},{"date":"2018-09-03","close":6842.9014},{"date":"2018-09-04","close":6937.2866},{"date":"2018-09-05","close":6757.9556},{"date":"2018-09-06","close":6597.501},{"date":"2018-09-07","close":6474.8018},{"date":"2018-09-10","close":6588.0625},{"date":"2018-09-11","close":6512.5552},{"date":"2018-09-12","close":6437.0469},{"date":"2018-09-13","close":6474.8018},{"date":"2018-09-14","close":6616.3779},{"date":"2018-09-17","close":6437.0469},{"date":"2018-09-18","close":6644.6934},{"date":"2018-09-19","close":6418.1704},{"date":"2018-09-20","close":6229.4004},{"date":"2018-09-21","close":6361.5396},{"date":"2018-09-27","close":6446.4858},{"date":"2018-09-28","close":6361.5396},{"date":"2018-10-01","close":6352.1006},{"date":"2018-10-02","close":6257.7153},{"date":"2018-10-04","close":6229.4004},{"date":"2018-10-05","close":6135.0161},{"date":"2018-10-08","close":6163.3315},{"date":"2018-10-10","close":5785.792},{"date":"2018-10-11","close":5474.3213},{"date":"2018-10-12","close":5653.6528},{"date":"2018-10-15","close":5483.7607},{"date":"2018-10-16","close":5663.0908},{"date":"2018-10-17","close":5832.9844},{"date":"2018-10-18","close":5936.8071},{"date":"2018-10-19","close":5870.7383},{"date":"2018-10-22","close":5889.6147},{"date":"2018-10-23","close":5700.8452},{"date":"2018-10-24","close":5474.3213},{"date":"2018-10-25","close":5323.3057},{"date":"2018-10-26","close":5181.7285},{"date":"2018-10-29","close":4643.7349},{"date":"2018-10-30","close":4695.6465},{"date":"2018-10-31","close":4879.6968},{"date":"2018-11-01","close":5068.4663},{"date":"2018-11-02","close":5285.5518},{"date":"2018-11-05","close":5361.0601},{"date":"2018-11-06","close":5436.5684},{"date":"2018-11-07","close":5342.1826},{"date":"2018-11-08","close":5455.4448},{"date":"2018-11-09","close":5436.5684},{"date":"2018-11-12","close":5285.5518},{"date":"2018-11-13","close":5313.8672},{"date":"2018-11-14","close":5285.5518},{"date":"2018-11-15","close":5389.3755},{"date":"2018-11-16","close":5663.0908},{"date":"2018-11-19","close":5502.6367},{"date":"2018-11-20","close":5427.1294},{"date":"2018-11-21","close":5408.252},{"date":"2018-11-22","close":5379.9365},{"date":"2018-11-23","close":5342.1826},{"date":"2018-11-26","close":5276.1133},{"date":"2018-11-27","close":5276.1133},{"date":"2018-11-28","close":5285.5518},{"date":"2018-11-29","close":5285.5518},{"date":"2018-11-30","close":5294.9902},{"date":"2018-12-03","close":5408.252},{"date":"2018-12-04","close":5455.4448},{"date":"2018-12-05","close":5615.8989},{"date":"2018-12-06","close":5606.4609},{"date":"2018-12-07","close":5587.5835},{"date":"2018-12-10","close":5427.1294},{"date":"2018-12-11","close":5559.2676},{"date":"2018-12-12","close":5851.8608},{"date":"2018-12-13","close":5804.6689},{"date":"2018-12-14","close":6097.2617},{"date":"2018-12-17","close":6314.3467},{"date":"2018-12-18","close":6172.7695},{"date":"2018-12-19","close":6040.6309},{"date":"2018-12-20","close":5993.438},{"date":"2018-12-21","close":5927.3696},{"date":"2018-12-24","close":5965.1226},{"date":"2018-12-26","close":5710.2842},{"date":"2018-12-27","close":5805.4551},{"date":"2018-12-28","close":5967.2461},{"date":"2019-01-02","close":5948.2124},{"date":"2019-01-03","close":5967.2461},{"date":"2019-01-04","close":5986.2808},{"date":"2019-01-07","close":6024.3491},{"date":"2019-01-08","close":6071.9355},{"date":"2019-01-09","close":6157.5898},{"date":"2019-01-10","close":5986.2808},{"date":"2019-01-11","close":6024.3491},{"date":"2019-01-14","close":6014.8325},{"date":"2019-01-15","close":6014.8325},{"date":"2019-01-16","close":6081.4521},{"date":"2019-01-17","close":6043.3833},{"date":"2019-01-18","close":6043.3833},{"date":"2019-01-21","close":6071.9355},{"date":"2019-01-22","close":5976.7642},{"date":"2019-01-23","close":5957.729},{"date":"2019-01-24","close":6052.9004},{"date":"2019-01-25","close":5976.7642},{"date":"2019-01-28","close":5938.6953},{"date":"2019-01-29","close":5938.6953},{"date":"2019-01-30","close":6071.9355},{"date":"2019-01-31","close":6014.8325},{"date":"2019-02-01","close":5986.2808},{"date":"2019-02-07","close":5986.2808},{"date":"2019-02-08","close":5910.1436},{"date":"2019-02-11","close":5910.1436},{"date":"2019-02-12","close":5910.1436},{"date":"2019-02-13","close":5929.1777},{"date":"2019-02-14","close":6033.8672},{"date":"2019-02-15","close":6062.4185},{"date":"2019-02-18","close":6186.1406},{"date":"2019-02-19","close":6129.0381},{"date":"2019-02-20","close":6110.0039},{"date":"2019-02-21","close":6071.9355},{"date":"2019-02-22","close":6005.3154},{"date":"2019-02-25","close":6024.3491},{"date":"2019-02-26","close":6081.4521},{"date":"2019-02-27","close":6071.9355},{"date":"2019-02-28","close":5814.9727},{"date":"2019-03-04","close":5976.7642},{"date":"2019-03-05","close":6024.3491},{"date":"2019-03-06","close":6033.8672},{"date":"2019-03-07","close":6033.8672},{"date":"2019-03-08","close":6024.3491},{"date":"2019-03-11","close":5938.6953},{"date":"2019-03-12","close":6071.9355},{"date":"2019-03-13","close":6110.0039},{"date":"2019-03-14","close":6186.1406},{"date":"2019-03-15","close":6205.1753},{"date":"2019-03-18","close":6167.1064},{"date":"2019-03-19","close":6167.1064},{"date":"2019-03-20","close":6148.0723},{"date":"2019-03-21","close":6138.5552},{"date":"2019-03-22","close":6090.9692},{"date":"2019-03-25","close":6119.521},{"date":"2019-03-26","close":6157.5898},{"date":"2019-03-27","close":6090.9692},{"date":"2019-03-28","close":6071.9355},{"date":"2019-03-29","close":6052.9004},{"date":"2019-04-01","close":6062.4185},{"date":"2019-04-02","close":6119.521},{"date":"2019-04-03","close":6262.2773},{"date":"2019-04-04","close":6262.2773},{"date":"2019-04-05","close":6252.7612},{"date":"2019-04-08","close":6414.5522},{"date":"2019-04-09","close":6338.4146},{"date":"2019-04-10","close":6328.8979},{"date":"2019-04-11","close":6414.5522},{"date":"2019-04-12","close":6471.6553},{"date":"2019-04-15","close":6481.1719},{"date":"2019-04-16","close":6566.8267},{"date":"2019-04-17","close":6595.3774},{"date":"2019-04-18","close":6519.2407},{"date":"2019-04-19","close":6452.6206},{"date":"2019-04-22","close":6443.1045},{"date":"2019-04-23","close":6424.0688},{"date":"2019-04-24","close":6233.7266},{"date":"2019-04-25","close":6214.6924},{"date":"2019-04-26","close":6043.3833},{"date":"2019-04-29","close":6005.3154},{"date":"2019-04-30","close":6090.9692},{"date":"2019-05-02","close":6186.1406},{"date":"2019-05-03","close":6176.6235},{"date":"2019-05-07","close":6129.0381},{"date":"2019-05-08","close":6138.5552},{"date":"2019-05-09","close":6100.4863},{"date":"2019-05-10","close":6052.9004},{"date":"2019-05-13","close":5881.5928},{"date":"2019-05-14","close":5891.1094},{"date":"2019-05-15","close":5967.2461},{"date":"2019-05-16","close":5957.729},{"date":"2019-05-17","close":6024.3491},{"date":"2019-05-20","close":6519.2407},{"date":"2019-05-21","close":6262.2773},{"date":"2019-05-22","close":6338.4146},{"date":"2019-05-23","close":6186.1406},{"date":"2019-05-24","close":5872.0747},{"date":"2019-05-27","close":5786.4209},{"date":"2019-05-28","close":5872.0747},{"date":"2019-05-29","close":5853.0415},{"date":"2019-05-30","close":5853.0415},{"date":"2019-05-31","close":5872.0747},{"date":"2019-06-03","close":5834.0068},{"date":"2019-06-04","close":6062.4185},{"date":"2019-06-05","close":6071.9355},{"date":"2019-06-07","close":6005.3154},{"date":"2019-06-10","close":6024.3491},{"date":"2019-06-11","close":6033.8672},{"date":"2019-06-12","close":6014.8325},{"date":"2019-06-13","close":6033.8672},{"date":"2019-06-14","close":6129.0381},{"date":"2019-06-17","close":6033.8672},{"date":"2019-06-18","close":5986.2808},{"date":"2019-06-19","close":6043.3833},{"date":"2019-06-20","close":6081.4521},{"date":"2019-06-21","close":6081.4521},{"date":"2019-06-24","close":6129.0381},{"date":"2019-06-25","close":6157.5898},{"date":"2019-06-26","close":6062.4185},{"date":"2019-06-27","close":5910.1436},{"date":"2019-06-28","close":5986.2808},{"date":"2019-07-01","close":5986.2808},{"date":"2019-07-02","close":6024.3491},{"date":"2019-07-03","close":6014.8325},{"date":"2019-07-04","close":5967.2461},{"date":"2019-07-05","close":6081.4521},{"date":"2019-07-08","close":5805.4551},{"date":"2019-07-09","close":5881.5928},{"date":"2019-07-10","close":5938.6953},{"date":"2019-07-11","close":5910.1436},{"date":"2019-07-12","close":5862.5581},{"date":"2019-07-15","close":5938.6953},{"date":"2019-07-16","close":5881.5928},{"date":"2019-07-17","close":5757.8696},{"date":"2019-07-18","close":5767.3867},{"date":"2019-07-19","close":5786.4209},{"date":"2019-07-22","close":5767.3867},{"date":"2019-07-23","close":5767.3867},{"date":"2019-07-24","close":5881.5928},{"date":"2019-07-25","close":5748.3525},{"date":"2019-07-26","close":5653.1816},{"date":"2019-07-29","close":5386.7012},{"date":"2019-07-30","close":5472.356},{"date":"2019-07-31","close":5500.9067},{"date":"2019-08-01","close":5567.5269},{"date":"2019-08-02","close":5510.4243},{"date":"2019-08-05","close":5282.0127},{"date":"2019-08-06","close":5129.7383},{"date":"2019-08-07","close":5158.29},{"date":"2019-08-08","close":5453.3208},{"date":"2019-08-09","close":5424.7695},{"date":"2019-08-12","close":5567.5269},{"date":"2019-08-13","close":5567.5269},{"date":"2019-08-14","close":5586.5605},{"date":"2019-08-16","close":5434.2871},{"date":"2019-08-19","close":5719.8008},{"date":"2019-08-20","close":5700.7671},{"date":"2019-08-21","close":5738.835},{"date":"2019-08-22","close":5738.835},{"date":"2019-08-23","close":5757.8696},{"date":"2019-08-26","close":5748.3525},{"date":"2019-08-27","close":5805.4551},{"date":"2019-08-28","close":5805.4551},{"date":"2019-08-29","close":5738.835},{"date":"2019-08-30","close":5795.938},{"date":"2019-09-02","close":6052.9004},{"date":"2019-09-03","close":6033.8672},{"date":"2019-09-04","close":6243.2432},{"date":"2019-09-05","close":6252.7612},{"date":"2019-09-06","close":5472.356},{"date":"2019-09-09","close":5624.6304},{"date":"2019-09-10","close":5757.8696},{"date":"2019-09-11","close":5757.8696},{"date":"2019-09-16","close":5729.3179},{"date":"2019-09-17","close":5691.2495},{"date":"2019-09-18","close":5634.1465},{"date":"2019-09-19","close":5719.8008},{"date":"2019-09-20","close":5748.3525},{"date":"2019-09-23","close":5738.835},{"date":"2019-09-24","close":5700.7671},{"date":"2019-09-25","close":5691.2495},{"date":"2019-09-26","close":5624.6304},{"date":"2019-09-27","close":5634.1465},{"date":"2019-09-30","close":5577.0435},{"date":"2019-10-01","close":5643.6631},{"date":"2019-10-02","close":5615.1123},{"date":"2019-10-04","close":5605.5952},{"date":"2019-10-07","close":5434.2871},{"date":"2019-10-08","close":5596.0781},{"date":"2019-10-10","close":5538.9756},{"date":"2019-10-11","close":5605.5952},{"date":"2019-10-14","close":5643.6631},{"date":"2019-10-15","close":5643.6631},{"date":"2019-10-16","close":5643.6631},{"date":"2019-10-17","close":5634.1465},{"date":"2019-10-18","close":5634.1465},{"date":"2019-10-21","close":5643.6631},{"date":"2019-10-22","close":5615.1123},{"date":"2019-10-23","close":5596.0781},{"date":"2019-10-24","close":5596.0781},{"date":"2019-10-25","close":5567.5269},{"date":"2019-10-28","close":5548.4922},{"date":"2019-10-29","close":5538.9756},{"date":"2019-10-30","close":5567.5269},{"date":"2019-10-31","close":5577.0435},{"date":"2019-11-01","close":5615.1123},{"date":"2019-11-04","close":5548.4922},{"date":"2019-11-05","close":5500.9067},{"date":"2019-11-06","close":5519.9409},{"date":"2019-11-07","close":5491.3887},{"date":"2019-11-08","close":5529.4585},{"date":"2019-11-11","close":5558.0103},{"date":"2019-11-12","close":5558.0103},{"date":"2019-11-13","close":5577.0435},{"date":"2019-11-14","close":5567.5269},{"date":"2019-11-15","close":5538.9756},{"date":"2019-11-18","close":5538.9756},{"date":"2019-11-19","close":5529.4585},{"date":"2019-11-20","close":5529.4585},{"date":"2019-11-21","close":5558.0103},{"date":"2019-11-22","close":5605.5952},{"date":"2019-11-25","close":5776.9038},{"date":"2019-11-26","close":5748.3525},{"date":"2019-11-27","close":5700.7671},{"date":"2019-11-28","close":5710.2837},{"date":"2019-11-29","close":5710.2837},{"date":"2019-12-02","close":5615.1123},{"date":"2019-12-03","close":5586.5605},{"date":"2019-12-04","close":5462.8384},{"date":"2019-12-05","close":5481.873},{"date":"2019-12-06","close":5491.3887},{"date":"2019-12-09","close":5519.9409},{"date":"2019-12-10","close":5529.4585},{"date":"2019-12-11","close":5529.4585},{"date":"2019-12-12","close":5462.8384},{"date":"2019-12-13","close":5481.873},{"date":"2019-12-16","close":5443.8042},{"date":"2019-12-17","close":5443.8042},{"date":"2019-12-18","close":5472.356},{"date":"2019-12-19","close":5558.0103},{"date":"2019-12-20","close":5491.3887},{"date":"2019-12-23","close":5462.8384},{"date":"2019-12-24","close":5424.7695},{"date":"2019-12-26","close":5462.8384},{"date":"2019-12-27","close":5530.0439},{"date":"2019-12-30","close":5530.0439},{"date":"2020-01-02","close":5616.4507},{"date":"2020-01-03","close":5760.4624},{"date":"2020-01-06","close":5674.0552},{"date":"2020-01-07","close":5549.2456},{"date":"2020-01-08","close":5376.4312},{"date":"2020-01-09","close":5568.4468},{"date":"2020-01-10","close":5558.8457},{"date":"2020-01-13","close":5616.4507},{"date":"2020-01-14","close":5770.063},{"date":"2020-01-15","close":5616.4507},{"date":"2020-01-16","close":5674.0552},{"date":"2020-01-17","close":5894.8726},{"date":"2020-01-20","close":5683.6558},{"date":"2020-01-21","close":5616.4507},{"date":"2020-01-22","close":5645.2529},{"date":"2020-01-23","close":5626.0508},{"date":"2020-01-28","close":5482.0396},{"date":"2020-01-29","close":5549.2456},{"date":"2020-01-30","close":5414.834},{"date":"2020-01-31","close":5376.4312},{"date":"2020-02-03","close":5395.6333},{"date":"2020-02-04","close":5424.4351},{"date":"2020-02-05","close":5462.8384},{"date":"2020-02-06","close":5443.6367},{"date":"2020-02-07","close":5453.2383},{"date":"2020-02-10","close":5434.0361},{"date":"2020-02-11","close":5462.8384},{"date":"2020-02-12","close":5472.439},{"date":"2020-02-13","close":5462.8384},{"date":"2020-02-14","close":5472.439},{"date":"2020-02-17","close":5472.439},{"date":"2020-02-18","close":5366.8301},{"date":"2020-02-19","close":5424.4351},{"date":"2020-02-20","close":5395.6333},{"date":"2020-02-21","close":5376.4312},{"date":"2020-02-24","close":5213.2178},{"date":"2020-02-25","close":5309.2256},{"date":"2020-02-26","close":5261.2217},{"date":"2020-02-27","close":5155.6128},{"date":"2020-02-28","close":4915.5947},{"date":"2020-03-02","close":4848.3892},{"date":"2020-03-03","close":4992.4004},{"date":"2020-03-04","close":5184.416},{"date":"2020-03-05","close":5280.4238},{"date":"2020-03-06","close":5194.0161},{"date":"2020-03-09","close":5194.0161},{"date":"2020-03-10","close":4857.9897},{"date":"2020-03-11","close":4661.1738},{"date":"2020-03-12","close":4500.0},{"date":"2020-03-13","close":3768.302},{"date":"2020-03-16","close":3432.2756},{"date":"2020-03-17","close":3552.2847},{"date":"2020-03-18","close":3686.6958},{"date":"2020-03-19","close":3576.2869},{"date":"2020-03-20","close":3926.7151},{"date":"2020-03-23","close":3917.1143},{"date":"2020-03-24","close":3979.5188},{"date":"2020-03-25","close":4257.9414},{"date":"2020-03-26","close":4512.3618},{"date":"2020-03-27","close":4593.9692},{"date":"2020-03-30","close":4550.7651},{"date":"2020-03-31","close":4617.9707},{"date":"2020-04-01","close":4632.3721},{"date":"2020-04-02","close":4747.5806},{"date":"2020-04-03","close":4800.3848},{"date":"2020-04-06","close":5194.0161},{"date":"2020-04-07","close":5568.4468},{"date":"2020-04-08","close":5280.4238},{"date":"2020-04-09","close":5174.8149},{"date":"2020-04-10","close":5021.2031},{"date":"2020-04-13","close":4973.1992},{"date":"2020-04-14","close":4982.7993},{"date":"2020-04-16","close":5136.4116},{"date":"2020-04-17","close":5184.416},{"date":"2020-04-20","close":5328.4272},{"date":"2020-04-21","close":5184.416},{"date":"2020-04-22","close":5376.4312},{"date":"2020-04-23","close":5453.2383},{"date":"2020-04-24","close":5798.8652},{"date":"2020-04-27","close":5741.2607},{"date":"2020-04-28","close":5770.063},{"date":"2020-04-29","close":6163.6943},{"date":"2020-05-04","close":6077.2881},{"date":"2020-05-06","close":6230.8999},{"date":"2020-05-07","close":6192.4971},{"date":"2020-05-08","close":6259.7021},{"date":"2020-05-11","close":6547.7256},{"date":"2020-05-12","close":6557.3257},{"date":"2020-05-13","close":6365.3101},{"date":"2020-05-14","close":6240.5005},{"date":"2020-05-15","close":6058.0859},{"date":"2020-05-18","close":6000.4814},{"date":"2020-05-19","close":6269.3027},{"date":"2020-05-20","close":6538.1245},{"date":"2020-05-21","close":6403.7129},{"date":"2020-05-22","close":6480.5195},{"date":"2020-05-25","close":6432.5161},{"date":"2020-05-26","close":6240.5005},{"date":"2020-05-27","close":5866.0713},{"date":"2020-05-28","close":5894.8726},{"date":"2020-05-29","close":5789.2646},{"date":"2020-06-01","close":5952.4771},{"date":"2020-06-02","close":5914.0742},{"date":"2020-06-03","close":5818.0669},{"date":"2020-06-04","close":5971.6792},{"date":"2020-06-05","close":6010.082},{"date":"2020-06-08","close":6154.0938},{"date":"2020-06-09","close":6144.4927},{"date":"2020-06-10","close":5866.0713},{"date":"2020-06-11","close":5981.2798},{"date":"2020-06-12","close":5798.8652},{"date":"2020-06-15","close":5472.439},{"date":"2020-06-16","close":5674.0552},{"date":"2020-06-17","close":5520.4424},{"date":"2020-06-18","close":5434.0361},{"date":"2020-06-19","close":5597.2495},{"date":"2020-06-22","close":5520.4424},{"date":"2020-06-23","close":5530.0439},{"date":"2020-06-24","close":5654.854},{"date":"2020-06-25","close":5597.2495},{"date":"2020-06-26","close":5597.2495},{"date":"2020-06-29","close":5539.6445},{"date":"2020-06-30","close":5875.6709},{"date":"2020-07-01","close":5760.4624},{"date":"2020-07-02","close":5923.6753},{"date":"2020-07-03","close":5904.4736},{"date":"2020-07-06","close":6038.8843},{"date":"2020-07-07","close":5731.6597},{"date":"2020-07-08","close":7152.5737},{"date":"2020-07-09","close":6902.9541},{"date":"2020-07-10","close":6768.5425},{"date":"2020-07-13","close":6816.5469},{"date":"2020-07-14","close":7402.1938},{"date":"2020-07-15","close":6835.748},{"date":"2020-07-16","close":7843.8291},{"date":"2020-07-17","close":8112.6499},{"date":"2020-07-20","close":9984.8008},{"date":"2020-07-21","close":10128.8125},{"date":"2020-07-22","close":10608.8506},{"date":"2020-07-23","close":9600.7695},{"date":"2020-07-24","close":9331.9482},{"date":"2020-07-27","close":9312.748},{"date":"2020-07-28","close":9216.7393},{"date":"2020-07-29","close":9303.1465},{"date":"2020-07-30","close":9091.9297},{"date":"2020-07-31","close":9303.1465},{"date":"2020-08-03","close":10032.8047},{"date":"2020-08-04","close":9418.3555},{"date":"2020-08-05","close":9341.5488},{"date":"2020-08-06","close":8880.7129},{"date":"2020-08-07","close":9600.7695},{"date":"2020-08-10","close":9552.7666},{"date":"2020-08-11","close":9370.3506},{"date":"2020-08-12","close":9283.9453},{"date":"2020-08-13","close":11328.9082},{"date":"2020-08-14","close":11568.9287},{"date":"2020-08-18","close":10752.8623},{"date":"2020-08-19","close":10992.8828},{"date":"2020-08-20","close":10704.8584},{"date":"2020-08-21","close":10368.832},{"date":"2020-08-24","close":10080.8086},{"date":"2020-08-25","close":10224.8193},{"date":"2020-08-26","close":10032.8047},{"date":"2020-08-27","close":10080.8086},{"date":"2020-08-28","close":10176.8154},{"date":"2020-08-31","close":10080.8086},{"date":"2020-09-01","close":10368.832},{"date":"2020-09-02","close":10320.8271},{"date":"2020-09-03","close":10128.8125},{"date":"2020-09-04","close":9984.8008},{"date":"2020-09-07","close":9600.7695},{"date":"2020-09-08","close":9168.7354},{"date":"2020-09-09","close":9187.9385},{"date":"2020-09-10","close":9456.7578},{"date":"2020-09-11","close":9447.1572},{"date":"2020-09-14","close":9178.3369},{"date":"2020-09-15","close":9101.5303},{"date":"2020-09-16","close":9053.5264},{"date":"2020-09-17","close":8794.3047},{"date":"2020-09-18","close":9408.7549},{"date":"2020-09-21","close":8976.7207},{"date":"2020-09-22","close":8122.251},{"date":"2020-09-23","close":8151.0537},{"date":"2020-09-24","close":7651.814},{"date":"2020-09-25","close":8208.6572},{"date":"2020-09-28","close":8583.0879},{"date":"2020-09-29","close":8688.6973},{"date":"2020-10-05","close":8573.4883},{"date":"2020-10-06","close":8717.499},{"date":"2020-10-07","close":8794.3047},{"date":"2020-10-08","close":8995.9229},{"date":"2020-10-12","close":9187.9385},{"date":"2020-10-13","close":9360.75},{"date":"2020-10-14","close":9312.748},{"date":"2020-10-15","close":9159.1348},{"date":"2020-10-16","close":8391.0732},{"date":"2020-10-19","close":8074.2471},{"date":"2020-10-20","close":8112.6499},{"date":"2020-10-21","close":8285.4639},{"date":"2020-10-22","close":7805.4263},{"date":"2020-10-23","close":7728.6196},{"date":"2020-10-26","close":7824.627},{"date":"2020-10-27","close":7603.8096},{"date":"2020-10-28","close":7959.0376},{"date":"2020-10-29","close":7805.4263},{"date":"2020-10-30","close":7651.814},{"date":"2020-11-02","close":8179.8564},{"date":"2020-11-03","close":8083.8481},{"date":"2020-11-04","close":8266.2627},{"date":"2020-11-05","close":8400.6738},{"date":"2020-11-06","close":8381.4717},{"date":"2020-11-09","close":8496.6826},{"date":"2020-11-10","close":8419.875},{"date":"2020-11-11","close":7911.0352},{"date":"2020-11-12","close":8045.4458},{"date":"2020-11-13","close":8016.6431},{"date":"2020-11-16","close":7949.437},{"date":"2020-11-17","close":8131.8521},{"date":"2020-11-18","close":8045.4458},{"date":"2020-11-19","close":8064.6465},{"date":"2020-11-20","close":8064.6465},{"date":"2020-11-23","close":8064.6465},{"date":"2020-11-24","close":8074.2471},{"date":"2020-11-25","close":8064.6465},{"date":"2020-11-26","close":7853.4302},{"date":"2020-11-27","close":7843.8291},{"date":"2020-11-30","close":7863.0308},{"date":"2020-12-01","close":7699.8179},{"date":"2020-12-02","close":7671.0146},{"date":"2020-12-03","close":7661.4141},{"date":"2020-12-04","close":9936.7979},{"date":"2020-12-07","close":9936.7979},{"date":"2020-12-08","close":11568.9287},{"date":"2020-12-09","close":10560.8477},{"date":"2020-12-10","close":11424.917},{"date":"2020-12-11","close":11376.9131},{"date":"2020-12-14","close":11328.9082},{"date":"2020-12-15","close":12961.0391},{"date":"2020-12-16","close":12913.0342},{"date":"2020-12-17","close":13825.1094},{"date":"2020-12-18","close":14401.1543},{"date":"2020-12-21","close":18721.5},{"date":"2020-12-22","close":18673.4961},{"date":"2020-12-23","close":15169.2168},{"date":"2020-12-24","close":13729.1025},{"date":"2020-12-28","close":13633.0938},{"date":"2020-12-29","close":13825.7871},{"date":"2020-12-30","close":15704.5518},{"date":"2021-01-04","close":18305.9199},{"date":"2021-01-05","close":22497.0137},{"date":"2021-01-06","close":21196.3281},{"date":"2021-01-07","close":20377.3809},{"date":"2021-01-08","close":19028.5234},{"date":"2021-01-11","close":18691.3086},{"date":"2021-01-12","close":16041.7695},{"date":"2021-01-13","close":16041.7695},{"date":"2021-01-14","close":18305.9199},{"date":"2021-01-15","close":18739.4824},{"date":"2021-01-18","close":17631.4922},{"date":"2021-01-19","close":16957.0645},{"date":"2021-01-20","close":17005.2363},{"date":"2021-01-21","close":18113.2266},{"date":"2021-01-22","close":17149.7598},{"date":"2021-01-25","close":16378.9824},{"date":"2021-01-26","close":16234.4629},{"date":"2021-01-27","close":16668.0234},{"date":"2021-01-28","close":15608.2061},{"date":"2021-01-29","close":14741.083},{"date":"2021-02-01","close":14837.4307},{"date":"2021-02-02","close":15222.8184},{"date":"2021-02-03","close":15656.3799},{"date":"2021-02-04","close":15319.166},{"date":"2021-02-05","close":14837.4307},{"date":"2021-02-08","close":14114.8281},{"date":"2021-02-09","close":14548.3896},{"date":"2021-02-10","close":16860.7168},{"date":"2021-02-15","close":17149.7598},{"date":"2021-02-16","close":16234.4629},{"date":"2021-02-17","close":17149.7598},{"date":"2021-02-18","close":16186.2871},{"date":"2021-02-19","close":16957.0645},{"date":"2021-02-22","close":16860.7168},{"date":"2021-02-23","close":16668.0234},{"date":"2021-02-24","close":15993.5938},{"date":"2021-02-25","close":17053.4102},{"date":"2021-02-26","close":16860.7168},{"date":"2021-03-02","close":16957.0645},{"date":"2021-03-03","close":16571.6758},{"date":"2021-03-04","close":17294.2773},{"date":"2021-03-05","close":17486.9727},{"date":"2021-03-08","close":16427.1562},{"date":"2021-03-09","close":16619.8516},{"date":"2021-03-10","close":15897.2471},{"date":"2021-03-11","close":15078.2979},{"date":"2021-03-12","close":15704.5527},{"date":"2021-03-15","close":15415.5117},{"date":"2021-03-16","close":15030.124},{"date":"2021-03-17","close":15222.8184},{"date":"2021-03-18","close":15656.3799},{"date":"2021-03-19","close":15704.5527},{"date":"2021-03-22","close":15222.8184},{"date":"2021-03-23","close":14452.043},{"date":"2021-03-24","close":15078.2979},{"date":"2021-03-25","close":14837.4307},{"date":"2021-03-26","close":14452.043},{"date":"2021-03-29","close":15367.3398},{"date":"2021-03-30","close":15560.0322},{"date":"2021-03-31","close":17005.2363},{"date":"2021-04-01","close":17197.9316},{"date":"2021-04-02","close":17824.1875},{"date":"2021-04-05","close":18691.3086},{"date":"2021-04-06","close":18354.0938},{"date":"2021-04-07","close":19558.4316},{"date":"2021-04-08","close":25387.4238},{"date":"2021-04-09","close":28615.0469},{"date":"2021-04-12","close":29289.4727},{"date":"2021-04-13","close":27266.1875},{"date":"2021-04-14","close":26302.7168},{"date":"2021-04-15","close":26688.1055},{"date":"2021-04-16","close":29144.9531},{"date":"2021-04-19","close":27603.4004},{"date":"2021-04-20","close":28277.832},{"date":"2021-04-21","close":30397.4648},{"date":"2021-04-22","close":30493.8105},{"date":"2021-04-23","close":29915.7285},{"date":"2021-04-26","close":26495.4121},{"date":"2021-04-27","close":26928.9727},{"date":"2021-04-28","close":27747.9258},{"date":"2021-04-29","close":28422.3496},{"date":"2021-04-30","close":27555.2285},{"date":"2021-05-03","close":28374.1777},{"date":"2021-05-04","close":28518.6992},{"date":"2021-05-06","close":27940.6172},{"date":"2021-05-07","close":29482.166},{"date":"2021-05-10","close":27603.4004},{"date":"2021-05-11","close":28904.0859},{"date":"2021-05-12","close":27747.9258},{"date":"2021-05-13","close":27362.5352},{"date":"2021-05-14","close":27844.2695},{"date":"2021-05-17","close":26977.1465},{"date":"2021-05-18","close":24953.8613},{"date":"2021-05-20","close":25194.7285},{"date":"2021-05-21","close":24472.125},{"date":"2021-05-24","close":23171.4414},{"date":"2021-05-25","close":22930.5742},{"date":"2021-05-26","close":24038.5645},{"date":"2021-05-27","close":24327.6055},{"date":"2021-05-28","close":24279.4316},{"date":"2021-05-31","close":23990.3887},{"date":"2021-06-01","close":24761.168},{"date":"2021-06-02","close":25098.3828},{"date":"2021-06-03","close":25628.291},{"date":"2021-06-04","close":26013.6758},{"date":"2021-06-07","close":24472.125},{"date":"2021-06-08","close":25002.0352},{"date":"2021-06-09","close":24327.6055},{"date":"2021-06-10","close":25531.9414},{"date":"2021-06-11","close":24327.6055},{"date":"2021-06-14","close":23894.0449},{"date":"2021-06-15","close":24568.4727},{"date":"2021-06-16","close":25002.0352},{"date":"2021-06-17","close":25146.5547},{"date":"2021-06-18","close":25435.5957},{"date":"2021-06-21","close":25291.0762},{"date":"2021-06-22","close":25724.6348},{"date":"2021-06-23","close":25291.0762},{"date":"2021-06-24","close":25628.291},{"date":"2021-06-25","close":25050.207},{"date":"2021-06-28","close":25869.1582},{"date":"2021-06-29","close":25194.7285},{"date":"2021-06-30","close":23508.6582},{"date":"2021-07-01","close":22159.8008},{"date":"2021-07-02","close":21581.7148},{"date":"2021-07-05","close":21148.1562},{"date":"2021-07-06","close":21340.8496},{"date":"2021-07-07","close":20810.9414},{"date":"2021-07-08","close":20040.166},{"date":"2021-07-09","close":20859.1172},{"date":"2021-07-12","close":20088.3398},{"date":"2021-07-13","close":20618.2461},{"date":"2021-07-14","close":20666.4219},{"date":"2021-07-15","close":20521.9004},{"date":"2021-07-16","close":20618.2461},{"date":"2021-07-19","close":19173.043},{"date":"2021-07-20","close":19317.5645},{"date":"2021-07-21","close":18594.9609},{"date":"2021-07-22","close":19654.7793},{"date":"2021-07-23","close":19558.4316},{"date":"2021-07-26","close":19173.043},{"date":"2021-07-27","close":20425.5527},{"date":"2021-07-28","close":19413.9102},{"date":"2021-07-29","close":19365.7383},{"date":"2021-07-30","close":20955.4609},{"date":"2021-08-02","close":20088.3398},{"date":"2021-08-03","close":19654.7793},{"date":"2021-08-04","close":19606.6074},{"date":"2021-08-05","close":20329.207},{"date":"2021-08-06","close":20329.207},{"date":"2021-08-09","close":19558.4316},{"date":"2021-08-10","close":19028.5234},{"date":"2021-08-11","close":18932.1758},{"date":"2021-08-12","close":19173.043},{"date":"2021-08-13","close":19173.043},{"date":"2021-08-17","close":18691.3086},{"date":"2021-08-18","close":18691.3086},{"date":"2021-08-19","close":18835.8262},{"date":"2021-08-20","close":18643.1328},{"date":"2021-08-23","close":19462.084},{"date":"2021-08-24","close":19943.8203},{"date":"2021-08-25","close":19943.8203},{"date":"2021-08-26","close":20088.3398},{"date":"2021-08-27","close":21051.8086},{"date":"2021-08-30","close":21099.9824},{"date":"2021-08-31","close":20907.2871},{"date":"2021-09-01","close":20907.2871},{"date":"2021-09-02","close":21003.6348},{"date":"2021-09-03","close":20955.4609},{"date":"2021-09-06","close":19847.4727},{"date":"2021-09-07","close":20040.166},{"date":"2021-09-08","close":19943.8203},{"date":"2021-09-09","close":20859.1172},{"date":"2021-09-10","close":21051.8086},{"date":"2021-09-13","close":19028.5234},{"date":"2021-09-14","close":18402.2676},{"date":"2021-09-15","close":18065.0527},{"date":"2021-09-16","close":17246.1055},{"date":"2021-09-17","close":17053.4102},{"date":"2021-09-23","close":15415.5117},{"date":"2021-09-24","close":16475.3281},{"date":"2021-09-27","close":17294.2773},{"date":"2021-09-28","close":15270.9912},{"date":"2021-09-29","close":15608.2061},{"date":"2021-09-30","close":15174.6436},{"date":"2021-10-01","close":14403.8701},{"date":"2021-10-05","close":13006.8379},{"date":"2021-10-06","close":11947.0225},{"date":"2021-10-07","close":13681.2676},{"date":"2021-10-08","close":14692.9102},{"date":"2021-10-12","close":13584.9199},{"date":"2021-10-13","close":14163.0029},{"date":"2021-10-14","close":13825.7881},{"date":"2021-10-15","close":14644.7363},{"date":"2021-10-18","close":14355.6953},{"date":"2021-10-19","close":14355.6953},{"date":"2021-10-20","close":14789.2578},{"date":"2021-10-21","close":13825.7881},{"date":"2021-10-22","close":13681.2676},{"date":"2021-10-25","close":14163.0029},{"date":"2021-10-26","close":14211.1748},{"date":"2021-10-27","close":13584.9199},{"date":"2021-10-28","close":13633.0938},{"date":"2021-10-29","close":13392.2266},{"date":"2021-11-01","close":15608.2061},{"date":"2021-11-02","close":15560.0322},{"date":"2021-11-03","close":15078.2979},{"date":"2021-11-04","close":14548.3896},{"date":"2021-11-05","close":15608.2061},{"date":"2021-11-08","close":15030.124},{"date":"2021-11-09","close":13873.9629},{"date":"2021-11-10","close":12910.4912},{"date":"2021-11-11","close":12139.7158},{"date":"2021-11-12","close":12669.625},{"date":"2021-11-15","close":12814.1455},{"date":"2021-11-16","close":12717.7979},{"date":"2021-11-17","close":12139.7158},{"date":"2021-11-18","close":12236.0625},{"date":"2021-11-19","close":12187.8896},{"date":"2021-11-22","close":14548.3896},{"date":"2021-11-23","close":13681.2676},{"date":"2021-11-24","close":13392.2266},{"date":"2021-11-25","close":13006.8379},{"date":"2021-11-26","close":12332.4092},{"date":"2021-11-29","close":12043.3691},{"date":"2021-11-30","close":10887.2051},{"date":"2021-12-01","close":11561.6348},{"date":"2021-12-02","close":12958.665},{"date":"2021-12-03","close":13440.4004},{"date":"2021-12-06","close":12332.4092},{"date":"2021-12-07","close":12236.0625},{"date":"2021-12-08","close":11850.6748},{"date":"2021-12-09","close":12814.1455},{"date":"2021-12-10","close":12236.0625},{"date":"2021-12-13","close":12476.9307},{"date":"2021-12-14","close":12669.625},{"date":"2021-12-15","close":13392.2266},{"date":"2021-12-16","close":13344.0527},{"date":"2021-12-17","close":13633.0938},{"date":"2021-12-20","close":12910.4912},{"date":"2021-12-21","close":13873.9629},{"date":"2021-12-22","close":13922.1348},{"date":"2021-12-23","close":16716.1953},{"date":"2021-12-24","close":17342.4512},{"date":"2021-12-27","close":16860.7168},{"date":"2021-12-28","close":16957.0645},{"date":"2021-12-29","close":18164.832},{"date":"2021-12-30","close":18792.873},{"date":"2022-01-03","close":18500.0},{"date":"2022-01-04","close":19131.0488},{"date":"2022-01-05","close":19275.9785},{"date":"2022-01-06","close":20435.4355},{"date":"2022-01-07","close":18841.1816},{"date":"2022-01-10","close":17150.3066},{"date":"2022-01-11","close":16957.0645},{"date":"2022-01-12","close":15845.918},{"date":"2022-01-13","close":16184.0928},{"date":"2022-01-14","close":16377.3369},{"date":"2022-01-17","close":15072.9463},{"date":"2022-01-18","close":14444.9062},{"date":"2022-01-19","close":13913.4883},{"date":"2022-01-20","close":14106.7314},{"date":"2022-01-21","close":13720.2451},{"date":"2022-01-24","close":12850.6523},{"date":"2022-01-25","close":11932.749},{"date":"2022-01-26","close":11932.749},{"date":"2022-01-27","close":12174.3027},{"date":"2022-01-28","close":13382.0713},{"date":"2022-02-03","close":13913.4883},{"date":"2022-02-04","close":12850.6523},{"date":"2022-02-07","close":12560.7881},{"date":"2022-02-08","close":12560.7881},{"date":"2022-02-09","close":12560.7881},{"date":"2022-02-10","close":12270.9238},{"date":"2022-02-11","close":11932.749},{"date":"2022-02-14","close":10531.7383},{"date":"2022-02-15","close":10096.9414},{"date":"2022-02-16","close":10386.8057},{"date":"2022-02-17","close":10483.4268},{"date":"2022-02-18","close":10580.0488},{"date":"2022-02-21","close":10580.0488},{"date":"2022-02-22","close":10580.0488},{"date":"2022-02-23","close":10580.0488},{"date":"2022-02-24","close":9952.0098},{"date":"2022-02-25","close":10241.873},{"date":"2022-02-28","close":10241.873},{"date":"2022-03-02","close":9517.2119},{"date":"2022-03-03","close":8850.5244},{"date":"2022-03-04","close":8850.5244},{"date":"2022-03-07","close":8773.2275},{"date":"2022-03-08","close":7816.6753},{"date":"2022-03-10","close":7816.6753},{"date":"2022-03-11","close":7633.0947},{"date":"2022-03-14","close":7691.0674},{"date":"2022-03-15","close":7691.0674},{"date":"2022-03-16","close":7864.9858},{"date":"2022-03-17","close":7864.9858},{"date":"2022-03-18","close":8241.8086},{"date":"2022-03-21","close":8241.8086},{"date":"2022-03-22","close":8338.4307},{"date":"2022-03-23","close":8686.2686},{"date":"2022-03-24","close":8879.5117},{"date":"2022-03-25","close":8985.7949},{"date":"2022-03-28","close":8773.2275},{"date":"2022-03-29","close":8744.2402},{"date":"2022-03-30","close":8782.8896},{"date":"2022-03-31","close":8879.5117},{"date":"2022-04-01","close":8879.5117},{"date":"2022-04-04","close":9063.0918},{"date":"2022-04-05","close":9159.7129},{"date":"2022-04-06","close":8869.8486},{"date":"2022-04-07","close":8493.0254},{"date":"2022-04-08","close":8531.6729},{"date":"2022-04-11","close":8386.7422},{"date":"2022-04-12","close":8077.5532},{"date":"2022-04-13","close":8357.7549},{"date":"2022-04-14","close":8367.418},{"date":"2022-04-15","close":8396.4043},{"date":"2022-04-18","close":8299.7832},{"date":"2022-04-19","close":8357.7549},{"date":"2022-04-20","close":8367.418},{"date":"2022-04-21","close":8705.5928},{"date":"2022-04-22","close":8589.6465},{"date":"2022-04-25","close":8319.1074},{"date":"2022-04-26","close":8319.1074},{"date":"2022-04-27","close":8077.5532},{"date":"2022-04-28","close":8116.2017},{"date":"2022-04-29","close":8666.9434},{"date":"2022-05-02","close":8724.916},{"date":"2022-05-03","close":9169.376},{"date":"2022-05-04","close":9169.376},{"date":"2022-05-06","close":11063.1562},{"date":"2022-05-09","close":11500.0},{"date":"2022-05-10","close":11739.5059},{"date":"2022-05-11","close":11497.9521},{"date":"2022-05-12","close":10724.9805},{"date":"2022-05-13","close":10241.873},{"date":"2022-05-16","close":9952.0098},{"date":"2022-05-17","close":10096.9414},{"date":"2022-05-18","close":9652.4824},{"date":"2022-05-19","close":9952.0098},{"date":"2022-05-20","close":9903.6982},{"date":"2022-05-23","close":9333.6318},{"date":"2022-05-24","close":8898.8359},{"date":"2022-05-25","close":9092.0791},{"date":"2022-05-26","close":9198.3604},{"date":"2022-05-27","close":9246.6729},{"date":"2022-05-30","close":9323.9697},{"date":"2022-05-31","close":9468.9023},{"date":"2022-06-02","close":9517.2119},{"date":"2022-06-03","close":10483.4268},{"date":"2022-06-07","close":10773.291},{"date":"2022-06-08","close":10096.9414},{"date":"2022-06-09","close":10290.1846},{"date":"2022-06-10","close":10000.3203},{"date":"2022-06-13","close":9188.7002},{"date":"2022-06-14","close":8763.5645},{"date":"2022-06-15","close":8425.3916},{"date":"2022-06-16","close":8782.8896},{"date":"2022-06-17","close":8744.2402},{"date":"2022-06-20","close":8753.9033},{"date":"2022-06-21","close":8937.4844},{"date":"2022-06-22","close":8290.1201},{"date":"2022-06-23","close":7884.3096},{"date":"2022-06-24","close":8174.1743},{"date":"2022-06-27","close":8444.7148},{"date":"2022-06-28","close":8879.5117},{"date":"2022-06-29","close":9159.7129},{"date":"2022-06-30","close":8937.4844},{"date":"2022-07-01","close":8879.5117},{"date":"2022-07-04","close":9343.2939},{"date":"2022-07-05","close":9323.9697},{"date":"2022-07-06","close":9352.9561},{"date":"2022-07-07","close":9352.9561},{"date":"2022-07-08","close":9294.9824},{"date":"2022-07-11","close":9439.915},{"date":"2022-07-12","close":8869.8486},{"date":"2022-07-13","close":8773.2275},{"date":"2022-07-14","close":8821.5381},{"date":"2022-07-15","close":8637.958},{"date":"2022-07-18","close":9179.0371},{"date":"2022-07-19","close":9362.6191},{"date":"2022-07-20","close":9584.8477},{"date":"2022-07-21","close":9662.1455},{"date":"2022-07-22","close":9237.0107},{"date":"2022-07-25","close":9188.7002},{"date":"2022-07-26","close":9188.7002},{"date":"2022-07-27","close":9169.376},{"date":"2022-07-28","close":9082.416},{"date":"2022-07-29","close":8898.8359},{"date":"2022-08-01","close":8840.8623},{"date":"2022-08-02","close":8869.8486},{"date":"2022-08-03","close":8889.1729},{"date":"2022-08-04","close":8802.2139},{"date":"2022-08-05","close":8744.2402},{"date":"2022-08-08","close":9014.7812},{"date":"2022-08-09","close":8985.7949},{"date":"2022-08-10","close":8705.5928},{"date":"2022-08-11","close":8724.916},{"date":"2022-08-12","close":8763.5645},{"date":"2022-08-16","close":8947.1465},{"date":"2022-08-17","close":8608.9707},{"date":"2022-08-18","close":8792.5518},{"date":"2022-08-19","close":8647.6191},{"date":"2022-08-22","close":8338.4307},{"date":"2022-08-23","close":8125.8643},{"date":"2022-08-24","close":8454.376},{"date":"2022-08-25","close":8464.0391},{"date":"2022-08-26","close":8560.6602},{"date":"2022-08-29","close":8145.1875},{"date":"2022-08-30","close":8077.5532},{"date":"2022-08-31","close":8116.2017},{"date":"2022-09-01","close":7768.3647},{"date":"2022-09-02","close":7391.5405},{"date":"2022-09-05","close":7768.3647},{"date":"2022-09-06","close":7729.7158},{"date":"2022-09-07","close":7449.5137},{"date":"2022-09-08","close":7362.5537},{"date":"2022-09-13","close":7691.0674},{"date":"2022-09-14","close":7671.7432},{"date":"2022-09-15","close":7807.0132},{"date":"2022-09-16","close":7497.8247},{"date":"2022-09-19","close":7323.9058},{"date":"2022-09-20","close":7391.5405},{"date":"2022-09-21","close":7488.1626},{"date":"2022-09-22","close":7352.8921},{"date":"2022-09-23","close":7034.0415},{"date":"2022-09-26","close":6425.3262},{"date":"2022-09-27","close":6367.3535},{"date":"2022-09-28","close":5951.8813},{"date":"2022-09-29","close":6048.5029},{"date":"2022-09-30","close":6067.8271},{"date":"2022-10-04","close":6348.0293},{"date":"2022-10-05","close":6203.0972},{"date":"2022-10-06","close":6290.0562},{"date":"2022-10-07","close":6406.002},{"date":"2022-10-11","close":5922.895},{"date":"2022-10-12","close":5922.895},{"date":"2022-10-13","close":5691.0034},{"date":"2022-10-14","close":6087.1514},{"date":"2022-10-17","close":6125.7993},{"date":"2022-10-18","close":6261.0698},{"date":"2022-10-19","close":6270.7314},{"date":"2022-10-20","close":6174.1099},{"date":"2022-10-21","close":6154.7861},{"date":"2022-10-24","close":6164.4482},{"date":"2022-10-25","close":6280.394},{"date":"2022-10-26","close":6019.5161},{"date":"2022-10-27","close":6193.4351},{"date":"2022-10-28","close":6067.8271},{"date":"2022-10-31","close":6270.7314},{"date":"2022-11-01","close":6270.7314},{"date":"2022-11-02","close":6299.7183},{"date":"2022-11-03","close":6280.394},{"date":"2022-11-04","close":6290.0562},{"date":"2022-11-07","close":6589.583},{"date":"2022-11-08","close":6705.5283},{"date":"2022-11-09","close":6599.2446},{"date":"2022-11-10","close":6531.6104},{"date":"2022-11-11","close":6637.8936},{"date":"2022-11-14","close":6628.2314},{"date":"2022-11-15","close":6956.7441},{"date":"2022-11-16","close":7024.3799},{"date":"2022-11-17","close":6782.8257},{"date":"2022-11-18","close":7111.3384},{"date":"2022-11-21","close":6821.4746},{"date":"2022-11-22","close":6811.812},{"date":"2022-11-23","close":6724.853},{"date":"2022-11-24","close":6831.1367},{"date":"2022-11-25","close":6908.4336},{"date":"2022-11-28","close":6966.4067},{"date":"2022-11-29","close":7217.6221},{"date":"2022-11-30","close":7362.5537},{"date":"2022-12-01","close":7236.9463},{"date":"2022-12-02","close":7246.6084},{"date":"2022-12-05","close":7198.2979},{"date":"2022-12-06","close":7053.3657},{"date":"2022-12-07","close":6918.0957},{"date":"2022-12-08","close":6879.4473},{"date":"2022-12-09","close":6956.7441},{"date":"2022-12-12","close":6850.4604},{"date":"2022-12-13","close":6879.4473},{"date":"2022-12-14","close":7024.3799},{"date":"2022-12-15","close":6821.4746},{"date":"2022-12-16","close":6898.7715},{"date":"2022-12-19","close":6937.4199},{"date":"2022-12-20","close":6676.5425},{"date":"2022-12-21","close":6676.5425},{"date":"2022-12-22","close":6918.0957},{"date":"2022-12-23","close":6763.501},{"date":"2022-12-26","close":6637.8936},{"date":"2022-12-27","close":6715.1904},{"date":"2022-12-28","close":6812.5122},{"date":"2022-12-29","close":6598.4043},{"date":"2023-01-02","close":6277.2432},{"date":"2023-01-03","close":6238.3145},{"date":"2023-01-04","close":6170.189},{"date":"2023-01-05","close":6267.5112},{"date":"2023-01-06","close":6296.7075},{"date":"2023-01-09","close":6423.2256},{"date":"2023-01-10","close":6520.5469},{"date":"2023-01-11","close":6627.6011},{"date":"2023-01-12","close":6695.7261},{"date":"2023-01-13","close":6783.3159},{"date":"2023-01-16","close":6608.1367},{"date":"2023-01-17","close":6501.0825},{"date":"2023-01-18","close":6549.7437},{"date":"2023-01-19","close":6452.4219},{"date":"2023-01-20","close":6471.8867},{"date":"2023-01-25","close":6559.4756},{"date":"2023-01-26","close":6705.458},{"date":"2023-01-27","close":6763.8516},{"date":"2023-01-30","close":6695.7261},{"date":"2023-01-31","close":6909.8335},{"date":"2023-02-01","close":7085.0127},{"date":"2023-02-02","close":6958.4946},{"date":"2023-02-03","close":6997.4229},{"date":"2023-02-06","close":6841.7085},{"date":"2023-02-07","close":7007.1553},{"date":"2023-02-08","close":7007.1553},{"date":"2023-02-09","close":7153.1382},{"date":"2023-02-10","close":6929.2979},{"date":"2023-02-13","close":7464.5664},{"date":"2023-02-14","close":7552.1562},{"date":"2023-02-15","close":7162.8701},{"date":"2023-02-16","close":7406.1738},{"date":"2023-02-17","close":7522.96},{"date":"2023-02-20","close":7445.1025},{"date":"2023-02-21","close":7464.5664},{"date":"2023-02-22","close":7445.1025},{"date":"2023-02-23","close":7454.835},{"date":"2023-02-24","close":7435.3706},{"date":"2023-02-27","close":7347.7808},{"date":"2023-02-28","close":6870.9048},{"date":"2023-03-02","close":6685.9941},{"date":"2023-03-03","close":7143.4053},{"date":"2023-03-06","close":7493.7632},{"date":"2023-03-07","close":7610.5488},{"date":"2023-03-08","close":7581.353},{"date":"2023-03-09","close":7415.9058},{"date":"2023-03-10","close":7289.3877},{"date":"2023-03-13","close":6929.2979},{"date":"2023-03-14","close":6724.9224},{"date":"2023-03-15","close":6870.9048},{"date":"2023-03-16","close":7007.1553},{"date":"2023-03-17","close":7075.2803},{"date":"2023-03-20","close":7211.5308},{"date":"2023-03-21","close":7192.0664},{"date":"2023-03-22","close":7211.5308},{"date":"2023-03-23","close":7153.1382},{"date":"2023-03-24","close":7250.4595},{"date":"2023-03-27","close":7299.1201},{"date":"2023-03-28","close":7299.1201},{"date":"2023-03-29","close":7357.5132},{"date":"2023-03-30","close":7376.9775},{"date":"2023-03-31","close":7376.9775},{"date":"2023-04-03","close":7367.2451},{"date":"2023-04-04","close":7493.7632},{"date":"2023-04-05","close":7425.6377},{"date":"2023-04-06","close":7493.7632},{"date":"2023-04-07","close":7581.353},{"date":"2023-04-10","close":7386.7095},{"date":"2023-04-11","close":7493.7632},{"date":"2023-04-12","close":7522.96},{"date":"2023-04-13","close":7561.8882},{"date":"2023-04-14","close":7620.2812},{"date":"2023-04-17","close":7620.2812},{"date":"2023-04-18","close":7707.8711},{"date":"2023-04-19","close":7766.2637},{"date":"2023-04-20","close":7785.7285},{"date":"2023-04-21","close":7785.7285},{"date":"2023-04-24","close":7737.0674},{"date":"2023-04-25","close":7785.7285},{"date":"2023-04-26","close":7775.9961},{"date":"2023-04-27","close":7814.9243},{"date":"2023-04-28","close":7844.1211},{"date":"2023-05-02","close":7844.1211},{"date":"2023-05-03","close":7873.3174},{"date":"2023-05-04","close":7873.3174},{"date":"2023-05-08","close":7785.7285},{"date":"2023-05-09","close":7785.7285},{"date":"2023-05-10","close":7785.7285},{"date":"2023-05-11","close":7785.7285},{"date":"2023-05-12","close":7834.3887},{"date":"2023-05-15","close":7883.0498},{"date":"2023-05-16","close":7999.8354},{"date":"2023-05-17","close":8340.4609},{"date":"2023-05-18","close":8379.3906},{"date":"2023-05-19","close":8593.4971},{"date":"2023-05-22","close":8379.3906},{"date":"2023-05-23","close":8535.1045},{"date":"2023-05-24","close":8466.9795},{"date":"2023-05-25","close":8369.6582},{"date":"2023-05-26","close":8486.4434},{"date":"2023-05-30","close":8622.6934},{"date":"2023-05-31","close":8544.8369},{"date":"2023-06-01","close":8758.9443},{"date":"2023-06-02","close":8827.0693},{"date":"2023-06-05","close":8758.9443},{"date":"2023-06-07","close":8788.1406},{"date":"2023-06-08","close":8788.1406},{"date":"2023-06-09","close":8924.3916},{"date":"2023-06-12","close":9080.1055},{"date":"2023-06-13","close":8758.9443},{"date":"2023-06-14","close":8875.7295},{"date":"2023-06-15","close":8973.0508},{"date":"2023-06-16","close":8953.5879},{"date":"2023-06-19","close":9050.9092},{"date":"2023-06-20","close":9089.8379},{"date":"2023-06-21","close":9099.5693},{"date":"2023-06-22","close":9021.7119},{"date":"2023-06-23","close":9303.9443},{"date":"2023-06-26","close":9625.1074},{"date":"2023-06-27","close":9605.6426},{"date":"2023-06-28","close":9284.4805},{"date":"2023-06-29","close":9420.7314},{"date":"2023-06-30","close":9342.874},{"date":"2023-07-03","close":9303.9443},{"date":"2023-07-04","close":9303.9443},{"date":"2023-07-05","close":9303.9443},{"date":"2023-07-06","close":9303.9443},{"date":"2023-07-07","close":9303.9443},{"date":"2023-07-10","close":9440.1953},{"date":"2023-07-11","close":9488.8564},{"date":"2023-07-12","close":9274.748},{"date":"2023-07-13","close":9372.0703},{"date":"2023-07-14","close":9391.5342},{"date":"2023-07-17","close":9410.999},{"date":"2023-07-18","close":9410.999},{"date":"2023-07-19","close":9342.874},{"date":"2023-07-20","close":9420.7314},{"date":"2023-07-21","close":10082.5176},{"date":"2023-07-24","close":10364.751},{"date":"2023-07-25","close":10754.0371},{"date":"2023-07-26","close":10646.9834},{"date":"2023-07-27","close":9732.1602},{"date":"2023-07-28","close":10140.9102},{"date":"2023-07-31","close":10510.7324},{"date":"2023-08-01","close":10510.7324},{"date":"2023-08-02","close":10316.0898},{"date":"2023-08-03","close":10637.251},{"date":"2023-08-04","close":10637.251},{"date":"2023-08-07","close":10423.1426},{"date":"2023-08-08","close":10501.001},{"date":"2023-08-09","close":10286.8926},{"date":"2023-08-10","close":10286.8926},{"date":"2023-08-11","close":10286.8926},{"date":"2023-08-14","close":10189.5723},{"date":"2023-08-16","close":10257.6963},{"date":"2023-08-17","close":10228.5},{"date":"2023-08-18","close":10423.1426},{"date":"2023-08-21","close":10423.1426},{"date":"2023-08-22","close":10501.001},{"date":"2023-08-23","close":10286.8926},{"date":"2023-08-24","close":9771.0889},{"date":"2023-08-25","close":9771.0889},{"date":"2023-08-28","close":9868.4102},{"date":"2023-08-29","close":8272.3369},{"date":"2023-08-30","close":8194.4785},{"date":"2023-08-31","close":8048.4961},{"date":"2023-09-01","close":7892.7817},{"date":"2023-09-04","close":7951.1748},{"date":"2023-09-05","close":7795.46},{"date":"2023-09-06","close":7795.46},{"date":"2023-09-07","close":7785.7285},{"date":"2023-09-08","close":7727.3354},{"date":"2023-09-11","close":7678.6743},{"date":"2023-09-12","close":7678.6743},{"date":"2023-09-13","close":7415.9058},{"date":"2023-09-14","close":7659.21},{"date":"2023-09-15","close":7698.1387},{"date":"2023-09-18","close":7921.9785},{"date":"2023-09-19","close":7814.9243},{"date":"2023-09-20","close":7766.2637},{"date":"2023-09-21","close":7785.7285},{"date":"2023-09-22","close":7873.3174},{"date":"2023-09-25","close":8019.2993},{"date":"2023-09-26","close":7990.1035},{"date":"2023-09-27","close":8106.8901},{"date":"2023-10-04","close":7814.9243},{"date":"2023-10-05","close":7814.9243},{"date":"2023-10-06","close":8106.8901},{"date":"2023-10-10","close":8272.3369},{"date":"2023-10-11","close":8272.3369},{"date":"2023-10-12","close":8048.4961},{"date":"2023-10-13","close":8175.0146},{"date":"2023-10-16","close":8097.1577},{"date":"2023-10-17","close":8184.7471},{"date":"2023-10-18","close":8184.7471},{"date":"2023-10-19","close":8145.8184},{"date":"2023-10-20","close":8136.0859},{"date":"2023-10-23","close":8136.0859},{"date":"2023-10-24","close":8369.6582},{"date":"2023-10-25","close":8564.3008},{"date":"2023-10-26","close":9050.9092},{"date":"2023-10-27","close":9070.373},{"date":"2023-10-30","close":9070.373},{"date":"2023-10-31","close":9060.6416},{"date":"2023-11-01","close":9050.9092},{"date":"2023-11-02","close":9089.8379},{"date":"2023-11-03","close":9556.9805},{"date":"2023-11-06","close":10364.751},{"date":"2023-11-07","close":10218.7676},{"date":"2023-11-08","close":9829.4824},{"date":"2023-11-09","close":9878.1416},{"date":"2023-11-10","close":9926.8037},{"date":"2023-11-13","close":10024.126},{"date":"2023-11-14","close":10189.5723},{"date":"2023-11-15","close":10072.7861},{"date":"2023-11-16","close":10170.1074},{"date":"2023-11-17","close":10218.7676},{"date":"2023-11-20","close":10286.8926},{"date":"2023-11-21","close":10033.8574},{"date":"2023-11-22","close":10072.7861},{"date":"2023-11-23","close":10150.6426},{"date":"2023-11-24","close":10501.001},{"date":"2023-11-27","close":10559.3936},{"date":"2023-11-28","close":10637.251},{"date":"2023-11-29","close":11513.1455},{"date":"2023-11-30","close":11678.5928},{"date":"2023-12-01","close":12038.6826},{"date":"2023-12-04","close":12311.1826},{"date":"2023-12-05","close":12174.9316},{"date":"2023-12-06","close":11921.8965},{"date":"2023-12-07","close":11727.2529},{"date":"2023-12-08","close":11902.4316},{"date":"2023-12-11","close":12019.2178},{"date":"2023-12-12","close":12019.2178},{"date":"2023-12-13","close":12038.6826},{"date":"2023-12-14","close":12038.6826},{"date":"2023-12-15","close":12165.2002},{"date":"2023-12-18","close":12427.9678},{"date":"2023-12-19","close":12846.4512},{"date":"2023-12-20","close":13099.4873},{"date":"2023-12-21","close":13089.7559},{"date":"2023-12-22","close":13401.1846},{"date":"2023-12-26","close":13333.0586},{"date":"2023-12-27","close":12707.9199},{"date":"2023-12-28","close":13577.2549},{"date":"2024-01-02","close":14456.3574},{"date":"2024-01-03","close":13616.3262},{"date":"2024-01-04","close":14221.9297},{"date":"2024-01-05","close":15911.7617},{"date":"2024-01-08","close":15237.7822},{"date":"2024-01-09","close":15569.8877},{"date":"2024-01-10","close":15452.6748},{"date":"2024-01-11","close":15433.1387},{"date":"2024-01-12","close":15472.21},{"date":"2024-01-15","close":15628.4951},{"date":"2024-01-16","close":16419.6875},{"date":"2024-01-17","close":16995.9883},{"date":"2024-01-18","close":17093.666},{"date":"2024-01-19","close":16019.207},{"date":"2024-01-22","close":15550.3525},{"date":"2024-01-23","close":15130.3369},{"date":"2024-01-24","close":15628.4951},{"date":"2024-01-25","close":14759.1602},{"date":"2024-01-26","close":14163.3232},{"date":"2024-01-29","close":14065.6455},{"date":"2024-01-30","close":14202.3955},{"date":"2024-01-31","close":15149.8721},{"date":"2024-02-01","close":16556.4375},{"date":"2024-02-02","close":16507.5977},{"date":"2024-02-05","close":15980.1357},{"date":"2024-02-06","close":15648.0303},{"date":"2024-02-07","close":15335.4609},{"date":"2024-02-08","close":15433.1387},{"date":"2024-02-13","close":15315.9248},{"date":"2024-02-14","close":15335.4609},{"date":"2024-02-15","close":16087.582},{"date":"2024-02-16","close":15921.5293},{"date":"2024-02-19","close":16116.8848},{"date":"2024-02-20","close":16390.3848},{"date":"2024-02-21","close":16400.1504},{"date":"2024-02-22","close":17904.3945},{"date":"2024-02-23","close":19379.332},{"date":"2024-02-26","close":19926.332},{"date":"2024-02-27","close":20121.6875},{"date":"2024-02-28","close":19047.2285},{"date":"2024-02-29","close":19535.6191},{"date":"2024-03-04","close":19828.6523},{"date":"2024-03-05","close":18851.8711},{"date":"2024-03-06","close":18558.8379},{"date":"2024-03-07","close":18822.5684},{"date":"2024-03-08","close":19350.0293},{"date":"2024-03-11","close":20658.916},{"date":"2024-03-12","close":18529.5332},{"date":"2024-03-13","close":12971.6504},{"date":"2024-03-14","close":12698.1523},{"date":"2024-03-15","close":12493.0273},{"date":"2024-03-18","close":12112.083},{"date":"2024-03-19","close":10900.875},{"date":"2024-03-20","close":10773.8936},{"date":"2024-03-21","close":11213.4453},{"date":"2024-03-22","close":11184.1416},{"date":"2024-03-25","close":10441.7881},{"date":"2024-03-26","close":13567.4873},{"date":"2024-03-27","close":14192.627},{"date":"2024-03-28","close":14163.3232},{"date":"2024-03-29","close":13235.3818},{"date":"2024-04-01","close":14270.7695},{"date":"2024-04-02","close":13411.2021},{"date":"2024-04-03","close":12707.9199},{"date":"2024-04-04","close":13411.2021},{"date":"2024-04-05","close":13323.292},{"date":"2024-04-08","close":13206.0781},{"date":"2024-04-09","close":13743.3076},{"date":"2024-04-11","close":13274.4521},{"date":"2024-04-12","close":13264.6846},{"date":"2024-04-15","close":13596.791},{"date":"2024-04-16","close":13167.0068},{"date":"2024-04-17","close":12580.9375},{"date":"2024-04-18","close":12239.0654},{"date":"2024-04-19","close":12463.7246},{"date":"2024-04-22","close":11125.5342},{"date":"2024-04-23","close":10646.9121},{"date":"2024-04-24","close":9670.1318},{"date":"2024-04-25","close":9552.918},{"date":"2024-04-26","close":9552.918},{"date":"2024-04-29","close":9767.8096},{"date":"2024-04-30","close":9845.9521},{"date":"2024-05-02","close":10158.5225},{"date":"2024-05-03","close":10392.9492},{"date":"2024-05-07","close":10138.9863},{"date":"2024-05-08","close":9924.0938},{"date":"2024-05-09","close":9972.9326},{"date":"2024-05-10","close":9767.8096},{"date":"2024-05-13","close":9943.6299},{"date":"2024-05-14","close":9953.3975},{"date":"2024-05-16","close":9621.292},{"date":"2024-05-17","close":9611.5244},{"date":"2024-05-20","close":9591.9883},{"date":"2024-05-21","close":9435.7041},{"date":"2024-05-22","close":9132.9014},{"date":"2024-05-23","close":9465.0078},{"date":"2024-05-24","close":9201.2754},{"date":"2024-05-27","close":9445.4717},{"date":"2024-05-28","close":9836.1836},{"date":"2024-05-29","close":9621.292},{"date":"2024-05-30","close":9621.292},{"date":"2024-05-31","close":9591.9883},{"date":"2024-06-03","close":9582.2207},{"date":"2024-06-04","close":9631.0596},{"date":"2024-06-05","close":9572.4531},{"date":"2024-06-07","close":9582.2207},{"date":"2024-06-10","close":9533.3818},{"date":"2024-06-11","close":9621.292},{"date":"2024-06-12","close":9699.4346},{"date":"2024-06-13","close":9894.79},{"date":"2024-06-14","close":9728.7383},{"date":"2024-06-17","close":9767.8096},{"date":"2024-06-18","close":9855.7197},{"date":"2024-06-19","close":9972.9326},{"date":"2024-06-20","close":10129.2188},{"date":"2024-06-21","close":9748.2734},{"date":"2024-06-24","close":9523.6143},{"date":"2024-06-25","close":9494.3105},{"date":"2024-06-26","close":9523.6143},{"date":"2024-06-27","close":9171.9727},{"date":"2024-06-28","close":9308.7217},{"date":"2024-07-01","close":8898.4746},{"date":"2024-07-02","close":8585.9043},{"date":"2024-07-03","close":8234.2627},{"date":"2024-07-04","close":8224.4961},{"date":"2024-07-05","close":8224.4961},{"date":"2024-07-08","close":8292.8701},{"date":"2024-07-09","close":8722.6533},{"date":"2024-07-10","close":8703.1182},{"date":"2024-07-11","close":8634.7432},{"date":"2024-07-12","close":8918.0098},{"date":"2024-07-15","close":9670.1318},{"date":"2024-07-16","close":9718.9697},{"date":"2024-07-17","close":10383.1807},{"date":"2024-07-18","close":9601.7559},{"date":"2024-07-19","close":9259.8828},{"date":"2024-07-22","close":9474.7754},{"date":"2024-07-23","close":9230.5791},{"date":"2024-07-24","close":9181.7412},{"date":"2024-07-25","close":9230.5791},{"date":"2024-07-26","close":9699.4346},{"date":"2024-07-29","close":9738.5059},{"date":"2024-07-30","close":9914.3262},{"date":"2024-07-31","close":10002.2363},{"date":"2024-08-01","close":9767.8096},{"date":"2024-08-02","close":9425.9355},{"date":"2024-08-05","close":8497.9941},{"date":"2024-08-06","close":8546.833},{"date":"2024-08-07","close":8830.0996},{"date":"2024-08-08","close":8595.6729},{"date":"2024-08-09","close":8751.957},{"date":"2024-08-12","close":8546.833},{"date":"2024-08-13","close":8507.7617},{"date":"2024-08-14","close":8556.6006},{"date":"2024-08-16","close":8449.1543},{"date":"2024-08-19","close":8185.4243},{"date":"2024-08-20","close":8390.5479},{"date":"2024-08-21","close":8390.5479},{"date":"2024-08-22","close":8390.5479},{"date":"2024-08-23","close":8097.5142},{"date":"2024-08-26","close":7765.4087},{"date":"2024-08-27","close":7745.8726},{"date":"2024-08-28","close":7902.1577},{"date":"2024-08-29","close":7833.7827},{"date":"2024-08-30","close":8038.9072},{"date":"2024-09-02","close":8087.7461},{"date":"2024-09-03","close":8195.1924},{"date":"2024-09-04","close":8410.084},{"date":"2024-09-05","close":9015.6875},{"date":"2024-09-06","close":9035.2236},{"date":"2024-09-09","close":9054.7588},{"date":"2024-09-10","close":8839.8672},{"date":"2024-09-11","close":8419.8516},{"date":"2024-09-12","close":8634.7432},{"date":"2024-09-13","close":8595.6729},{"date":"2024-09-19","close":9435.7041},{"date":"2024-09-20","close":9396.6318},{"date":"2024-09-23","close":9191.5088},{"date":"2024-09-24","close":9211.0439},{"date":"2024-09-25","close":9445.4717},{"date":"2024-09-26","close":9552.918},{"date":"2024-09-27","close":9914.3262},{"date":"2024-09-30","close":10021.7725},{"date":"2024-10-02","close":9953.3975},{"date":"2024-10-04","close":9963.166},{"date":"2024-10-07","close":10021.7725},{"date":"2024-10-08","close":10373.4131},{"date":"2024-10-10","close":10910.6436},{"date":"2024-10-11","close":10891.1074},{"date":"2024-10-14","close":12004.6377},{"date":"2024-10-15","close":11320.8906},{"date":"2024-10-16","close":11975.334},{"date":"2024-10-17","close":11799.5127},{"date":"2024-10-18","close":12043.709},{"date":"2024-10-21","close":12033.9414},{"date":"2024-10-22","close":12375.8135},{"date":"2024-10-23","close":12434.4209},{"date":"2024-10-24","close":12600.4736},{"date":"2024-10-25","close":12688.3838},{"date":"2024-10-28","close":12844.6699},{"date":"2024-10-29","close":13430.7383},{"date":"2024-10-30","close":13381.8984},{"date":"2024-10-31","close":12932.5801},{"date":"2024-11-01","close":12434.4209},{"date":"2024-11-04","close":12864.2041},{"date":"2024-11-05","close":12629.7773},{"date":"2024-11-06","close":12502.7959},{"date":"2024-11-07","close":12473.4922},{"date":"2024-11-08","close":12356.2793},{"date":"2024-11-11","close":12834.9014},{"date":"2024-11-12","close":12620.0098},{"date":"2024-11-13","close":12033.9414},{"date":"2024-11-14","close":12092.5479},{"date":"2024-11-15","close":11770.21},{"date":"2024-11-18","close":11496.7119},{"date":"2024-11-19","close":11301.3555},{"date":"2024-11-20","close":11467.4082},{"date":"2024-11-21","close":11477.1758},{"date":"2024-11-22","close":11477.1758},{"date":"2024-11-25","close":11535.7822},{"date":"2024-11-26","close":11408.8018},{"date":"2024-11-27","close":10979.0176},{"date":"2024-11-28","close":11105.999},{"date":"2024-11-29","close":11379.498},{"date":"2024-12-02","close":11379.498},{"date":"2024-12-03","close":11272.0518},{"date":"2024-12-04","close":14612.6426},{"date":"2024-12-05","close":11750.6748},{"date":"2024-12-06","close":12795.8301},{"date":"2024-12-09","close":14651.7139},{"date":"2024-12-10","close":18910.4785},{"date":"2024-12-11","close":17582.0566},{"date":"2024-12-12","close":16087.582},{"date":"2024-12-13","close":16331.7764},{"date":"2024-12-16","close":13626.0938},{"date":"2024-12-17","close":12825.1338},{"date":"2024-12-18","close":15120.5684},{"date":"2024-12-19","close":13928.8955},{"date":"2024-12-20","close":14768.9277},{"date":"2024-12-23","close":14300.0723},{"date":"2024-12-24","close":13821.4492},{"date":"2024-12-26","close":13479.5771},{"date":"2024-12-27","close":12901.1807},{"date":"2024-12-30","close":13342.3301},{"date":"2025-01-02","close":14803.0264},{"date":"2025-01-03","close":14450.1064},{"date":"2025-01-06","close":13999.1533},{"date":"2025-01-07","close":14018.7598},{"date":"2025-01-08","close":14008.9561},{"date":"2025-01-09","close":14097.1865},{"date":"2025-01-10","close":14391.2861},{"date":"2025-01-13","close":14008.9561},{"date":"2025-01-14","close":14156.0068},{"date":"2025-01-15","close":13077.6406},{"date":"2025-01-16","close":13077.6406},{"date":"2025-01-17","close":12763.9336},{"date":"2025-01-20","close":12175.7344},{"date":"2025-01-21","close":11920.8477},{"date":"2025-01-22","close":11705.1738},{"date":"2025-01-23","close":11783.6006},{"date":"2025-01-24","close":12077.7012},{"date":"2025-01-31","close":11793.4043},{"date":"2025-02-03","close":11675.7646},{"date":"2025-02-04","close":12097.3076},{"date":"2025-02-05","close":11773.7979},{"date":"2025-02-06","close":11665.9609},{"date":"2025-02-07","close":11460.0908},{"date":"2025-02-10","close":11862.0273},{"date":"2025-02-11","close":11940.4541},{"date":"2025-02-12","close":11509.1074},{"date":"2025-02-13","close":11891.4375},{"date":"2025-02-14","close":11763.9941},{"date":"2025-02-17","close":11656.1572},{"date":"2025-02-18","close":12009.0771},{"date":"2025-02-19","close":12136.5205},{"date":"2025-02-20","close":11744.3877},{"date":"2025-02-21","close":11636.5508},{"date":"2025-02-24","close":11969.8643},{"date":"2025-02-25","close":11783.6006},{"date":"2025-02-26","close":11724.7812},{"date":"2025-02-27","close":11518.9111},{"date":"2025-02-28","close":11518.9111},{"date":"2025-03-04","close":11146.3848},{"date":"2025-03-05","close":11911.0439},{"date":"2025-03-06","close":11979.667},{"date":"2025-03-07","close":11136.5811},{"date":"2025-03-10","close":11479.6973},{"date":"2025-03-11","close":11175.7949},{"date":"2025-03-12","close":11313.041},{"date":"2025-03-13","close":11244.418},{"date":"2025-03-14","close":11509.1074},{"date":"2025-03-17","close":11254.2207},{"date":"2025-03-18","close":11322.8447},{"date":"2025-03-19","close":10871.8916},{"date":"2025-03-20","close":10675.8252},{"date":"2025-03-21","close":10087.625},{"date":"2025-03-24","close":10891.498},{"date":"2025-03-25","close":10303.2979},{"date":"2025-03-26","close":11567.9277},{"date":"2025-03-27","close":10607.2012},{"date":"2025-03-28","close":9803.3281},{"date":"2025-03-31","close":9793.5254},{"date":"2025-04-01","close":11724.7812},{"date":"2025-04-02","close":10587.5947},{"date":"2025-04-03","close":10264.085},{"date":"2025-04-04","close":10430.7412},{"date":"2025-04-07","close":10783.6611},{"date":"2025-04-08","close":11254.2207},{"date":"2025-04-09","close":11391.4678},{"date":"2025-04-10","close":11744.3877},{"date":"2025-04-11","close":10920.9082},{"date":"2025-04-14","close":10695.4316},{"date":"2025-04-15","close":10793.4648},{"date":"2025-04-16","close":10234.6748},{"date":"2025-04-17","close":10058.2148},{"date":"2025-04-18","close":10352.3145},{"date":"2025-04-21","close":10499.3652},{"date":"2025-04-22","close":9979.7881},{"date":"2025-04-23","close":10185.6582},{"date":"2025-04-24","close":10068.0186},{"date":"2025-04-25","close":10058.2148},{"date":"2025-04-28","close":9901.3613},{"date":"2025-04-29","close":9813.1318},{"date":"2025-04-30","close":9999.3955},{"date":"2025-05-02","close":9332.7686},{"date":"2025-05-07","close":9607.2617},{"date":"2025-05-08","close":9352.375},{"date":"2025-05-09","close":9048.4727},{"date":"2025-05-12","close":10724.8418},{"date":"2025-05-13","close":10107.2314},{"date":"2025-05-14","close":9930.7715},{"date":"2025-05-15","close":9509.2285},{"date":"2025-05-16","close":9175.915},{"date":"2025-05-19","close":8852.4053},{"date":"2025-05-20","close":9107.292},{"date":"2025-05-21","close":9087.6855},{"date":"2025-05-22","close":8940.6357},{"date":"2025-05-23","close":8960.2422},{"date":"2025-05-26","close":8793.5859},{"date":"2025-05-27","close":8577.9121},{"date":"2025-05-28","close":8587.7158},{"date":"2025-05-29","close":8911.2256},{"date":"2025-05-30","close":8656.3389},{"date":"2025-06-02","close":8636.7324},{"date":"2025-06-04","close":8558.3057},{"date":"2025-06-05","close":8724.9619},{"date":"2025-06-09","close":9058.2754},{"date":"2025-06-10","close":8842.6025},{"date":"2025-06-11","close":8881.8154},{"date":"2025-06-12","close":8921.0293},{"date":"2025-06-13","close":8773.9795},{"date":"2025-06-16","close":8832.7988},{"date":"2025-06-17","close":8754.3721},{"date":"2025-06-18","close":8724.9619},{"date":"2025-06-19","close":8685.749},{"date":"2025-06-20","close":8715.1592},{"date":"2025-06-23","close":8519.0928},{"date":"2025-06-24","close":8626.9287},{"date":"2025-06-25","close":8587.7158},{"date":"2025-06-26","close":8528.8955},{"date":"2025-06-27","close":8528.8955},{"date":"2025-06-30","close":8401.4521},{"date":"2025-07-01","close":8274.0088},{"date":"2025-07-02","close":8577.9121},{"date":"2025-07-03","close":8450.4688},{"date":"2025-07-04","close":8352.4355},{"date":"2025-07-07","close":8185.7793},{"date":"2025-07-08","close":8136.7627},{"date":"2025-07-09","close":8019.1226},{"date":"2025-07-10","close":8028.9263},{"date":"2025-07-11","close":8028.9263},{"date":"2025-07-14","close":7999.5161},{"date":"2025-07-15","close":8009.3193},{"date":"2025-07-16","close":8136.7627},{"date":"2025-07-17","close":8097.5493},{"date":"2025-07-18","close":8048.5327},{"date":"2025-07-21","close":8028.9263},{"date":"2025-07-22","close":7842.6626},{"date":"2025-07-23","close":7793.646},{"date":"2025-07-24","close":8058.3359},{"date":"2025-07-25","close":8293.6162},{"date":"2025-07-28","close":8283.8125},{"date":"2025-07-29","close":8430.8623},{"date":"2025-07-30","close":8411.2559},{"date":"2025-07-31","close":8548.5029},{"date":"2025-08-01","close":8705.3555},{"date":"2025-08-04","close":8656.3389},{"date":"2025-08-05","close":8773.9795},{"date":"2025-08-06","close":8773.9795},{"date":"2025-08-07","close":8705.3555},{"date":"2025-08-08","close":8705.3555},{"date":"2025-08-11","close":8822.9961},{"date":"2025-08-12","close":8607.3223},{"date":"2025-08-13","close":8695.5527},{"date":"2025-08-14","close":8705.3555},{"date":"2025-08-18","close":8499.4854},{"date":"2025-08-19","close":8450.4688},{"date":"2025-08-20","close":8430.8623},{"date":"2025-08-21","close":8274.0088},{"date":"2025-08-22","close":8460.2725},{"date":"2025-08-25","close":8362.2393},{"date":"2025-08-26","close":8293.6162},{"date":"2025-08-27","close":8274.0088},{"date":"2025-08-28","close":8293.6162},{"date":"2025-08-29","close":8264.2061},{"date":"2025-09-01","close":8332.8291},{"date":"2025-09-02","close":8136.7627},{"date":"2025-09-03","close":8264.2061},{"date":"2025-09-04","close":8068.1392},{"date":"2025-09-05","close":7989.7129},{"date":"2025-09-08","close":7989.7129},{"date":"2025-09-09","close":7842.6626},{"date":"2025-09-10","close":7930.8926},{"date":"2025-09-11","close":7901.4829},{"date":"2025-09-12","close":7940.6963},{"date":"2025-09-15","close":7793.646},{"date":"2025-09-16","close":7872.0728},{"date":"2025-09-17","close":7744.6294},{"date":"2025-09-18","close":7774.0396},{"date":"2025-09-19","close":7900.0},{"date":"2025-09-22","close":7872.0728},{"date":"2025-09-23","close":7803.4497},{"date":"2025-09-24","close":7626.9897},{"date":"2025-09-25","close":7548.563},{"date":"2025-09-26","close":7695.6128},{"date":"2025-09-29","close":7832.8594},{"date":"2025-09-30","close":7656.3994},{"date":"2025-10-01","close":7313.2832},{"date":"2025-10-02","close":7519.1528},{"date":"2025-10-10","close":7764.2363},{"date":"2025-10-13","close":7872.0728},{"date":"2025-10-14","close":7872.0728},{"date":"2025-10-15","close":7872.0728},{"date":"2025-10-16","close":7793.646},{"date":"2025-10-17","close":7803.4497},{"date":"2025-10-20","close":7911.2861},{"date":"2025-10-21","close":8019.1226},{"date":"2025-10-22","close":7989.7129},{"date":"2025-10-23","close":8009.3193},{"date":"2025-10-24","close":7891.6797},{"date":"2025-10-27","close":7832.8594},{"date":"2025-10-28","close":7852.4663},{"date":"2025-10-29","close":7872.0728},{"date":"2025-10-30","close":7734.8262},{"date":"2025-10-31","close":7538.7598},{"date":"2025-11-03","close":7411.3164},{"date":"2025-11-04","close":7323.0864},{"date":"2025-11-05","close":7009.3799},{"date":"2025-11-06","close":7342.6929},{"date":"2025-11-07","close":7028.9863},{"date":"2025-11-10","close":7127.02},{"date":"2025-11-11","close":7087.8066},{"date":"2025-11-12","close":7225.0532},{"date":"2025-11-13","close":7283.873},{"date":"2025-11-14","close":7068.1997},{"date":"2025-11-17","close":6989.7734},{"date":"2025-11-18","close":6764.2969},{"date":"2025-11-19","close":6666.2632},{"date":"2025-11-20","close":7048.5933},{"date":"2025-11-21","close":6803.5098},{"date":"2025-11-24","close":6960.3633},{"date":"2025-11-25","close":6989.7734},{"date":"2025-11-26","close":6960.3633},{"date":"2025-11-27","close":7009.3799},{"date":"2025-11-28","close":7028.9863},{"date":"2025-12-01","close":7146.6265},{"date":"2025-12-02","close":7117.2163},{"date":"2025-12-03","close":7097.6099},{"date":"2025-12-04","close":7117.2163},{"date":"2025-12-05","close":7185.8398},{"date":"2025-12-08","close":7185.8398},{"date":"2025-12-09","close":7156.4297},{"date":"2025-12-10","close":7097.6099},{"date":"2025-12-11","close":7293.6763},{"date":"2025-12-12","close":7215.25},{"date":"2025-12-15","close":7176.0366},{"date":"2025-12-16","close":6921.1499},{"date":"2025-12-17","close":6783.9033},{"date":"2025-12-18","close":6872.1333},{"date":"2025-12-19","close":6852.5269},{"date":"2025-12-22","close":6774.1001},{"date":"2025-12-23","close":6813.3135},{"date":"2025-12-24","close":6627.0503},{"date":"2025-12-26","close":6480.0},{"date":"2025-12-29","close":6950.0},{"date":"2025-12-30","close":6790.0},{"date":"2026-01-02","close":6840.0},{"date":"2026-01-05","close":6790.0},{"date":"2026-01-06","close":6780.0},{"date":"2026-01-07","close":6700.0},{"date":"2026-01-08","close":6550.0},{"date":"2026-01-09","close":6680.0},{"date":"2026-01-12","close":6780.0},{"date":"2026-01-13","close":6770.0},{"date":"2026-01-14","close":6730.0},{"date":"2026-01-15","close":6700.0},{"date":"2026-01-16","close":6470.0},{"date":"2026-01-19","close":6680.0},{"date":"2026-01-20","close":6690.0},{"date":"2026-01-21","close":6570.0},{"date":"2026-01-22","close":6790.0},{"date":"2026-01-23","close":6900.0},{"date":"2026-01-26","close":6840.0},{"date":"2026-01-27","close":6980.0},{"date":"2026-01-28","close":6940.0},{"date":"2026-01-29","close":6980.0},{"date":"2026-01-30","close":6890.0},{"date":"2026-02-02","close":6680.0},{"date":"2026-02-03","close":6800.0},{"date":"2026-02-04","close":6840.0},{"date":"2026-02-05","close":6820.0},{"date":"2026-02-06","close":6790.0},{"date":"2026-02-09","close":6800.0},{"date":"2026-02-10","close":6910.0},{"date":"2026-02-11","close":7240.0},{"date":"2026-02-12","close":7140.0},{"date":"2026-02-13","close":6910.0},{"date":"2026-02-19","close":6900.0},{"date":"2026-02-20","close":6820.0},{"date":"2026-02-23","close":6790.0},{"date":"2026-02-24","close":6710.0},{"date":"2026-02-25","close":6690.0},{"date":"2026-02-26","close":7380.0},{"date":"2026-02-27","close":7620.0},{"date":"2026-03-03","close":7640.0},{"date":"2026-03-04","close":6820.0},{"date":"2026-03-05","close":7470.0},{"date":"2026-03-06","close":7590.0},{"date":"2026-03-09","close":7340.0},{"date":"2026-03-10","close":7530.0},{"date":"2026-03-11","close":7590.0},{"date":"2026-03-12","close":7770.0},{"date":"2026-03-13","close":7670.0},{"date":"2026-03-16","close":7980.0},{"date":"2026-03-17","close":7940.0},{"date":"2026-03-18","close":7700.0},{"date":"2026-03-19","close":7550.0},{"date":"2026-03-20","close":7760.0},{"date":"2026-03-23","close":7740.0},{"date":"2026-03-24","close":7840.0},{"date":"2026-03-25","close":7660.0},{"date":"2026-03-26","close":7500.0},{"date":"2026-03-27","close":7480.0},{"date":"2026-03-30","close":7130.0},{"date":"2026-03-31","close":6920.0},{"date":"2026-04-01","close":8220.0},{"date":"2026-04-02","close":7980.0},{"date":"2026-04-03","close":8980.0},{"date":"2026-04-06","close":9580.0},{"date":"2026-04-07","close":9010.0},{"date":"2026-04-08","close":9410.0},{"date":"2026-04-09","close":9210.0},{"date":"2026-04-10","close":9080.0},{"date":"2026-04-13","close":8780.0},{"date":"2026-04-14","close":9410.0},{"date":"2026-04-15","close":9370.0},{"date":"2026-04-16","close":9380.0},{"date":"2026-04-17","close":9520.0},{"date":"2026-04-20","close":9050.0},{"date":"2026-04-21","close":9320.0},{"date":"2026-04-22","close":9310.0},{"date":"2026-04-23","close":9070.0},{"date":"2026-04-24","close":9050.0},{"date":"2026-04-27","close":9170.0},{"date":"2026-04-28","close":9390.0},{"date":"2026-04-29","close":9130.0},{"date":"2026-04-30","close":9020.0},{"date":"2026-05-04","close":8920.0},{"date":"2026-05-06","close":8780.0},{"date":"2026-05-07","close":9190.0},{"date":"2026-05-08","close":9000.0},{"date":"2026-05-11","close":8410.0},{"date":"2026-05-12","close":8330.0},{"date":"2026-05-13","close":8580.0},{"date":"2026-05-14","close":8360.0},{"date":"2026-05-15","close":8210.0},{"date":"2026-05-18","close":8130.0},{"date":"2026-05-19","close":7830.0},{"date":"2026-05-20","close":7830.0},{"date":"2026-05-21","close":7870.0},{"date":"2026-05-22","close":8250.0},{"date":"2026-05-26","close":8140.0},{"date":"2026-05-27","close":8130.0},{"date":"2026-05-28","close":8220.0},{"date":"2026-05-29","close":8020.0},{"date":"2026-06-01","close":7810.0},{"date":"2026-06-02","close":7980.0},{"date":"2026-06-04","close":8350.0},{"date":"2026-06-05","close":8190.0},{"date":"2026-06-08","close":7790.0},{"date":"2026-06-09","close":7660.0},{"date":"2026-06-10","close":7500.0},{"date":"2026-06-11","close":7670.0},{"date":"2026-06-12","close":8000.0},{"date":"2026-06-15","close":8050.0},{"date":"2026-06-16","close":9240.0},{"date":"2026-06-17","close":9450.0},{"date":"2026-06-18","close":9460.0},{"date":"2026-06-19","close":9600.0},{"date":"2026-06-22","close":9600.0},{"date":"2026-06-23","close":9200.0},{"date":"2026-06-24","close":9360.0},{"date":"2026-06-25","close":9350.0},{"date":"2026-06-26","close":9090.0},{"date":"2026-06-29","close":9400.0},{"date":"2026-06-30","close":9370.0},{"date":"2026-07-01","close":9190.0},{"date":"2026-07-02","close":8860.0},{"date":"2026-07-03","close":9010.0},{"date":"2026-07-06","close":9120.0},{"date":"2026-07-07","close":9140.0},{"date":"2026-07-08","close":8540.0},{"date":"2026-07-09","close":9020.0},{"date":"2026-07-10","close":9350.0},{"date":"2026-07-13","close":9300.0},{"date":"2026-07-14","close":9280.0},{"date":"2026-07-15","close":9100.0},{"date":"2026-07-16","close":9130.0},{"date":"2026-07-20","close":8900.0},{"date":"2026-07-21","close":8990.0},{"date":"2026-07-22","close":9050.0},{"date":"2026-07-23","close":9050.0},{"date":"2026-07-24","close":9100.0},{"date":"2026-07-27","close":9290.0},{"date":"2026-07-28","close":8920.0},{"date":"2026-07-29","close":8090.0},{"date":"2026-07-30","close":8350.0},{"date":"2026-07-31","close":8960.0},{"date":"2026-08-03","close":9130.0},{"date":"2026-08-04","close":9260.0},{"date":"2026-08-05","close":9090.0},{"date":"2026-08-06","close":9220.0},{"date":"2026-08-07","close":9290.0},{"date":"2026-08-10","close":9230.0},{"date":"2026-08-11","close":9360.0},{"date":"2026-08-12","close":9350.0},{"date":"2026-08-13","close":9450.0},{"date":"2026-08-14","close":9430.0},{"date":"2026-08-18","close":9400.0},{"date":"2026-08-19","close":9350.0},{"date":"2026-08-20","close":9120.0},{"date":"2026-08-21","close":9260.0},{"date":"2026-08-24","close":9370.0},{"date":"2026-08-25","close":9400.0},{"date":"2026-08-26","close":9400.0},{"date":"2026-08-27","close":9440.0},{"date":"2026-08-28","close":9580.0},{"date":"2026-08-31","close":9650.0},{"date":"2026-09-01","close":9800.0},{"date":"2026-09-02","close":9660.0},{"date":"2026-09-03","close":9790.0},{"date":"2026-09-04","close":10090.0},{"date":"2026-09-07","close":10680.0},{"date":"2026-09-08","close":10350.0},{"date":"2026-09-09","close":10490.0},{"date":"2026-09-10","close":10490.0},{"date":"2026-09-11","close":10260.0},{"date":"2026-09-14","close":10580.0},{"date":"2026-09-15","close":10660.0},{"date":"2026-09-16","close":10690.0},{"date":"2026-09-17","close":10250.0},{"date":"2026-09-18","close":9320.0},{"date":"2026-09-21","close":10020.0},{"date":"2026-09-22","close":9370.0},{"date":"2026-09-23","close":9450.0},{"date":"2026-09-28","close":9300.0},{"date":"2026-09-29","close":9260.0},{"date":"2026-09-30","close":8870.0},{"date":"2026-10-01","close":8800.0},{"date":"2026-10-02","close":8640.0},{"date":"2026-10-06","close":8640.0},{"date":"2026-10-07","close":8850.0},{"date":"2026-10-08","close":8800.0},{"date":"2026-10-12","close":8440.0},{"date":"2026-10-13","close":8260.0},{"date":"2026-10-14","close":8110.0},{"date":"2026-10-15","close":7680.0},{"date":"2026-10-16","close":8210.0},{"date":"2026-10-19","close":8400.0},{"date":"2026-10-20","close":8510.0},{"date":"2026-10-21","close":8510.0},{"date":"2026-10-22","close":8300.0},{"date":"2026-10-23","close":8790.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2900.0,"foreign_net":-2900.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-2655.0,"foreign_net":2654.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":192.0,"foreign_net":-193.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":-717.0,"foreign_net":717.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2020.0,"foreign_net":2020.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":462.0,"foreign_net":-462.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":2071.0,"foreign_net":-2071.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-5590.0,"foreign_net":5590.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":115.0,"foreign_net":-115.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-500.0,"foreign_net":500.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-576.0,"foreign_net":576.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":867.0,"foreign_net":-868.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":197.0,"foreign_net":-197.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":100.0,"foreign_net":-100.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":1234.0,"foreign_net":-1234.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-723.0,"foreign_net":723.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":254.0,"foreign_net":-254.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2425.0,"foreign_net":-2425.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":752.0,"foreign_net":-624.0,"institution_net":-128.0},{"date":"2026-09-21","retail_net":-426.0,"foreign_net":426.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3425.0,"foreign_net":-3553.0,"institution_net":128.0},{"date":"2026-09-17","retail_net":1455.0,"foreign_net":-1455.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":840.0,"foreign_net":-840.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-387.0,"foreign_net":387.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-987.0,"foreign_net":987.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-16.0,"foreign_net":16.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-2477.0,"foreign_net":2477.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-2186.0,"foreign_net":2186.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-3052.0,"foreign_net":3052.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-6753.0,"foreign_net":6753.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2900.0,"foreign_net":-2900.0,"institution_net":0},"d3":{"retail_net":437.0,"foreign_net":-439.0,"institution_net":2.0},"d7":{"retail_net":233.0,"foreign_net":-235.0,"institution_net":2.0},"d14":{"retail_net":-5154.0,"foreign_net":5151.0,"institution_net":3.0},"d30":{"retail_net":-11776.0,"foreign_net":11773.0,"institution_net":3.0}},"analysis":"최근 5일 외국인 순매수 2298.00, 기관 순매수 2.00. 30일 누적: 외국인 1.18만, 기관 3.00.","foreign_flow":2298.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2.0},"insider_trades":[],"price_analysis":{"current":8860.0,"low_30d":7630.0,"support":7985.0,"high_30d":11180.0,"change_1d":6.8,"change_7d":6.2,"change_30d":-13.8,"resistance":10825.0,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.01,"per":null,"quarter":"2024-Q2"},{"pbr":1.13,"per":null,"quarter":"2024-Q3"},{"pbr":1.55,"per":null,"quarter":"2024-Q4"},{"pbr":1.11,"per":null,"quarter":"2025-Q1"},{"pbr":0.92,"per":null,"quarter":"2025-Q2"},{"pbr":0.73,"per":127.84,"quarter":"2025-Q3"},{"pbr":0.61,"per":45.34,"quarter":"2025-Q4"},{"pbr":0.6,"per":null,"quarter":"2026-Q1"},{"pbr":0.84,"per":null,"quarter":"2026-Q2"},{"pbr":0.74,"per":null,"quarter":"현재"}],"timeline":[{"close":9308.7217,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10021.7725,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13342.3301,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9793.5254,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8401.4521,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7656.3994,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6790.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6920.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9370.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.94,"pbr_5y_low":0.6,"per_5y_avg":86.59,"per_5y_low":45.34,"current_pbr":0.74,"current_per":null,"pbr_5y_high":1.55,"per_5y_high":127.84,"pbr_5y_median":0.92,"per_5y_median":86.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +11.5%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -32, PBR 0.75x) — PBR 기준 평가"},"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":0.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.16,"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":15.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.92,"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":1.01,"per":null,"close":9308.7217,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.13,"per":null,"close":10021.7725,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.55,"per":null,"close":13342.3301,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":null,"close":9793.5254,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.92,"per":null,"close":8401.4521,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":127.84,"close":7656.3994,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":45.34,"close":6790.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":null,"close":6920.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.84,"per":null,"close":9370.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"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":107.52,"pbr":null,"per":null,"roa":0.007764279356069479,"roe":0.009000548662283841,"revenue":5539357403.0,"market_cap":null,"net_income":645094850.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15004864382822708,"total_assets":83084961323.0,"total_equity":71672836202.0,"profit_margin":0.11645662178263315,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-231934332.0,"operating_margin":-0.0418702595132044},{"eps":-163.46,"pbr":0.71,"per":62.73,"roa":-0.011755641475579441,"roe":-0.013188263844963185,"revenue":4966920186.0,"market_cap":56500000000.0,"net_income":-980768639.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2182604965257237,"total_assets":83429614712.0,"total_equity":74366774166.0,"profit_margin":-0.19746011658581542,"dividend_yield":1.38,"fiscal_quarter":"Q1","operating_income":-32617362.0,"operating_margin":-0.006566918891094096},{"eps":-43.78,"pbr":null,"per":null,"roa":-0.0032749998495426366,"roe":-0.003688385119369899,"revenue":5002662838.0,"market_cap":null,"net_income":-262688606.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23205664155134495,"total_assets":80210265059.0,"total_equity":71220492844.0,"profit_margin":-0.05250975620516123,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":111935039.0,"operating_margin":0.0223750915511928},{"eps":67.48,"pbr":null,"per":null,"roa":0.005366898613972337,"roe":0.005992491669642379,"revenue":5441317102.0,"market_cap":null,"net_income":404887084.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19414939805873493,"total_assets":75441537678.0,"total_equity":67565731639.0,"profit_margin":0.07440975712501308,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20916565.0,"operating_margin":0.0038440261076333796},{"eps":36.84,"pbr":null,"per":null,"roa":0.003453322355150398,"roe":0.0037482848411985255,"revenue":7601719260.0,"market_cap":null,"net_income":221012450.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16770913465699336,"total_assets":63999947665.0,"total_equity":58963621860.0,"profit_margin":0.029074008450030553,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":228795980.0,"operating_margin":0.030097925505341537},{"eps":89.22,"pbr":null,"per":null,"roa":0.008493967908922637,"roe":0.009401478821968798,"revenue":5090196376.0,"market_cap":null,"net_income":535348808.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24498187474250796,"total_assets":63026940264.0,"total_equity":56943042487.0,"profit_margin":0.10517252546957533,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26526859.0,"operating_margin":0.005211362595964411},{"eps":-133.65,"pbr":null,"per":null,"roa":-0.013198229989201391,"roe":-0.014495578876489935,"revenue":3681015147.0,"market_cap":null,"net_income":-801908520.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12033562436193909,"total_assets":60758792706.0,"total_equity":55320903486.0,"profit_margin":-0.2178498289129697,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-817209259.0,"operating_margin":-0.22200649178692444},{"eps":-12.98,"pbr":null,"per":null,"roa":-0.0012560678401719399,"roe":-0.0013620313604718406,"revenue":3491795157.0,"market_cap":null,"net_income":-77879281.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1228635563400548,"total_assets":62002448044.0,"total_equity":57178772281.0,"profit_margin":-0.022303507937421658,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-770893200.0,"operating_margin":-0.2207727444877718},{"eps":-6.35,"pbr":null,"per":null,"roa":-0.0005895740375507158,"roe":-0.0006452345674770567,"revenue":5273922757.0,"market_cap":null,"net_income":-38103659.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1938602279760314,"total_assets":64629133193.0,"total_equity":59053964125.0,"profit_margin":-0.007224917913222293,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-250349205.0,"operating_margin":-0.04746925894349044},{"eps":-89.4,"pbr":null,"per":null,"roa":-0.00834622733619999,"roe":-0.009000730805571445,"revenue":5248535951.0,"market_cap":null,"net_income":-536387295.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14651694056768022,"total_assets":64267036278.0,"total_equity":59593749284.0,"profit_margin":-0.10219750803036845,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-507419021.0,"operating_margin":-0.09667820240486717},{"eps":-36.82,"pbr":null,"per":null,"roa":-0.0034252238855381877,"roe":-0.0037099423896755006,"revenue":4404534582.0,"market_cap":null,"net_income":-220948787.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18530481956833458,"total_assets":64506378089.0,"total_equity":59555853917.0,"profit_margin":-0.05016393511880934,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-413287350.0,"operating_margin":-0.09383224091121463},{"eps":67.16,"pbr":null,"per":null,"roa":0.006278749858866233,"roe":0.006805512250354732,"revenue":5378843204.0,"market_cap":null,"net_income":402962483.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22531510885067993,"total_assets":64178776358.0,"total_equity":59211190602.0,"profit_margin":0.074916198096337,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-19318977.0,"operating_margin":-0.003591660189245405}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":59.89,"per":127.84,"date":"2025-09","close":7656.4,"source":"reported"},{"eps":59.89,"per":125.88,"date":"2025-10","close":7538.76,"source":"reported"},{"eps":59.89,"per":117.36,"date":"2025-11","close":7028.99,"source":"reported"},{"eps":149.76,"per":45.34,"date":"2025-12","close":6790.0,"source":"reported"},{"eps":149.76,"per":46.01,"date":"2026-01","close":6890.0,"source":"reported"},{"eps":149.76,"per":50.88,"date":"2026-02","close":7620.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":85.55,"std":38.32,"count":6,"current":50.88,"lower_1sd":47.23,"upper_1sd":123.87},"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":"프리엠스","phase":"above-fold","symbol_resolved":true}