{"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":"2026-10-23T09:50:03.360810+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-30.0,"direction":"higher_better","percentile":25},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-168.3,"direction":"higher_better","percentile":8}],"summary":"매출 -30.0%","percentile":16},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":50.9,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":36.0,"direction":"higher_better","percentile":82}],"summary":"RSI 51","percentile":54},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -474원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -474, PBR 17.10x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-14.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-10.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-9.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -14.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.13,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.56,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.6x","percentile":26}},"signals":[],"summary":"인텍플러스(064290)은 Technology 섹터 KR 시장 종목입니다, 시가총액 7292.07억. 현재가 56,100원, 전일 대비 +2.6%, 30일 +36.0%. ROE -14.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8.68만, 기관 순매수 7.68만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2912.8013379988843,"grade":"D","trend":"하락","atr_14":6664.285714285715,"rsi_14":50.8604206500956,"sma_20":56695.0,"sma_60":42272.5,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 50.9로 중립 구간입니다. MACD(2912.80)가 시그널선(3961.23)을 하회합니다(데드크로스). SMA20 56695, SMA60 42272 — 혼조세입니다. 볼린저밴드 50365~63025 (현재 위치 45%).","bb_lower":50364.60506761229,"bb_upper":63025.39493238771,"macd_signal":3961.231061792038},"change_pct":1.28,"chart_data":[{"date":"2024-10-23","open":12950,"high":13630,"low":12890,"close":13550,"volume":50077,"rsi_14":45.6,"sma_20":14140.0,"sma_60":15462.17,"sma_120":20217.17},{"date":"2024-10-24","open":13230,"high":13480,"low":13060,"close":13060,"volume":23742,"rsi_14":43.74,"sma_20":14132.5,"sma_60":15361.5,"sma_120":20072.67},{"date":"2024-10-25","open":13130,"high":13350,"low":12920,"close":12920,"volume":22236,"rsi_14":41.8,"sma_20":14094.0,"sma_60":15260.0,"sma_120":19927.0},{"date":"2024-10-28","open":12800,"high":13080,"low":12800,"close":12940,"volume":104942,"rsi_14":34.74,"sma_20":14053.0,"sma_60":15173.83,"sma_120":19776.92},{"date":"2024-10-29","open":12990,"high":12990,"low":12490,"close":12640,"volume":58765,"rsi_14":33.5,"sma_20":13960.5,"sma_60":15084.5,"sma_120":19625.58},{"date":"2024-10-30","open":12640,"high":12780,"low":12450,"close":12530,"volume":33780,"rsi_14":33.94,"sma_20":13860.5,"sma_60":14988.83,"sma_120":19475.0},{"date":"2024-10-31","open":12470,"high":13120,"low":12310,"close":12820,"volume":54683,"rsi_14":38.4,"sma_20":13796.0,"sma_60":14901.5,"sma_120":19332.67},{"date":"2024-11-01","open":12820,"high":13020,"low":12630,"close":12640,"volume":45957,"rsi_14":30.82,"sma_20":13733.5,"sma_60":14787.33,"sma_120":19191.33},{"date":"2024-11-04","open":12680,"high":13090,"low":12500,"close":12990,"volume":34578,"rsi_14":35.4,"sma_20":13682.5,"sma_60":14672.0,"sma_120":19047.92},{"date":"2024-11-05","open":12990,"high":13290,"low":12860,"close":13000,"volume":32637,"rsi_14":39.63,"sma_20":13595.0,"sma_60":14581.33,"sma_120":18906.67},{"date":"2024-11-06","open":13080,"high":13500,"low":12820,"close":12860,"volume":45486,"rsi_14":25.44,"sma_20":13504.5,"sma_60":14543.17,"sma_120":18771.75},{"date":"2024-11-07","open":12860,"high":13100,"low":12320,"close":12470,"volume":43891,"rsi_14":30.5,"sma_20":13404.0,"sma_60":14479.83,"sma_120":18641.5},{"date":"2024-11-08","open":12470,"high":12890,"low":12400,"close":12550,"volume":31348,"rsi_14":34.45,"sma_20":13319.5,"sma_60":14417.0,"sma_120":18510.25},{"date":"2024-11-11","open":12500,"high":12500,"low":11680,"close":11690,"volume":98652,"rsi_14":32.03,"sma_20":13162.5,"sma_60":14343.33,"sma_120":18371.83},{"date":"2024-11-12","open":11590,"high":11900,"low":10800,"close":10890,"volume":146289,"rsi_14":18.03,"sma_20":12970.5,"sma_60":14251.5,"sma_120":18220.92},{"date":"2024-11-13","open":10790,"high":11010,"low":10330,"close":10410,"volume":124174,"rsi_14":18.07,"sma_20":12785.5,"sma_60":14147.5,"sma_120":18088.08},{"date":"2024-11-14","open":10410,"high":10700,"low":10000,"close":10100,"volume":152139,"rsi_14":17.36,"sma_20":12536.5,"sma_60":14042.5,"sma_120":17951.0},{"date":"2024-11-15","open":9960,"high":10430,"low":9900,"close":10340,"volume":62266,"rsi_14":21.37,"sma_20":12356.5,"sma_60":13936.5,"sma_120":17819.25},{"date":"2024-11-18","open":10340,"high":10430,"low":9970,"close":10080,"volume":71051,"rsi_14":21.56,"sma_20":12177.5,"sma_60":13824.0,"sma_120":17684.5},{"date":"2024-11-19","open":10200,"high":10200,"low":9900,"close":10030,"volume":50144,"rsi_14":21.85,"sma_20":12025.5,"sma_60":13734.17,"sma_120":17547.67},{"date":"2024-11-20","open":10040,"high":10140,"low":9830,"close":9990,"volume":46599,"rsi_14":16.23,"sma_20":11847.5,"sma_60":13625.83,"sma_120":17418.42},{"date":"2024-11-21","open":9840,"high":9940,"low":9510,"close":9590,"volume":94439,"rsi_14":15.42,"sma_20":11674.0,"sma_60":13497.83,"sma_120":17280.42},{"date":"2024-11-22","open":9600,"high":9770,"low":9220,"close":9220,"volume":155272,"rsi_14":7.45,"sma_20":11489.0,"sma_60":13364.83,"sma_120":17143.08},{"date":"2024-11-25","open":9270,"high":9840,"low":9270,"close":9740,"volume":161487,"rsi_14":17.0,"sma_20":11329.0,"sma_60":13234.5,"sma_120":17010.5},{"date":"2024-11-26","open":9730,"high":9840,"low":9570,"close":9760,"volume":45659,"rsi_14":17.84,"sma_20":11185.0,"sma_60":13115.67,"sma_120":16887.67},{"date":"2024-11-27","open":9760,"high":9760,"low":9330,"close":9490,"volume":106801,"rsi_14":18.3,"sma_20":11033.0,"sma_60":12998.0,"sma_120":16763.83},{"date":"2024-11-28","open":9430,"high":9580,"low":9330,"close":9490,"volume":48131,"rsi_14":16.88,"sma_20":10866.5,"sma_60":12883.0,"sma_120":16638.75},{"date":"2024-11-29","open":9500,"high":9590,"low":9180,"close":9280,"volume":76268,"rsi_14":19.65,"sma_20":10698.5,"sma_60":12776.33,"sma_120":16518.17},{"date":"2024-12-02","open":9270,"high":9350,"low":8860,"close":8860,"volume":100069,"rsi_14":21.73,"sma_20":10492.0,"sma_60":12660.33,"sma_120":16387.0},{"date":"2024-12-03","open":8760,"high":9390,"low":8760,"close":9330,"volume":53021,"rsi_14":34.92,"sma_20":10308.5,"sma_60":12563.17,"sma_120":16257.25},{"date":"2024-12-04","open":9150,"high":9300,"low":8760,"close":9150,"volume":34586,"rsi_14":36.23,"sma_20":10123.0,"sma_60":12466.33,"sma_120":16128.92},{"date":"2024-12-05","open":9100,"high":9470,"low":9020,"close":9320,"volume":32788,"rsi_14":34.91,"sma_20":9965.5,"sma_60":12389.0,"sma_120":16004.92},{"date":"2024-12-06","open":9300,"high":9300,"low":8670,"close":8980,"volume":58791,"rsi_14":34.1,"sma_20":9787.0,"sma_60":12308.17,"sma_120":15879.75},{"date":"2024-12-09","open":8660,"high":8930,"low":8350,"close":8400,"volume":66255,"rsi_14":29.57,"sma_20":9622.5,"sma_60":12225.0,"sma_120":15748.92},{"date":"2024-12-10","open":8360,"high":8930,"low":8360,"close":8900,"volume":38502,"rsi_14":37.75,"sma_20":9523.0,"sma_60":12149.83,"sma_120":15629.33},{"date":"2024-12-11","open":8700,"high":9310,"low":8700,"close":9310,"volume":101354,"rsi_14":46.86,"sma_20":9468.0,"sma_60":12083.5,"sma_120":15514.0},{"date":"2024-12-12","open":9310,"high":9410,"low":9050,"close":9400,"volume":70679,"rsi_14":52.15,"sma_20":9433.0,"sma_60":12017.0,"sma_120":15401.5},{"date":"2024-12-13","open":9280,"high":9720,"low":9280,"close":9330,"volume":72036,"rsi_14":44.5,"sma_20":9382.5,"sma_60":11944.5,"sma_120":15288.0},{"date":"2024-12-16","open":9630,"high":9820,"low":9470,"close":9690,"volume":45817,"rsi_14":49.14,"sma_20":9363.0,"sma_60":11883.33,"sma_120":15181.25},{"date":"2024-12-17","open":9700,"high":10240,"low":9620,"close":10230,"volume":104424,"rsi_14":58.53,"sma_20":9373.0,"sma_60":11838.83,"sma_120":15085.67},{"date":"2024-12-18","open":10150,"high":10320,"low":9970,"close":10320,"volume":68934,"rsi_14":59.37,"sma_20":9389.5,"sma_60":11792.33,"sma_120":14992.08},{"date":"2024-12-19","open":9930,"high":10170,"low":9890,"close":10140,"volume":47618,"rsi_14":59.77,"sma_20":9417.0,"sma_60":11741.17,"sma_120":14896.58},{"date":"2024-12-20","open":10060,"high":10180,"low":9590,"close":9680,"volume":64921,"rsi_14":59.23,"sma_20":9440.0,"sma_60":11674.33,"sma_120":14800.17},{"date":"2024-12-23","open":9690,"high":10190,"low":9690,"close":10030,"volume":40924,"rsi_14":58.1,"sma_20":9454.5,"sma_60":11612.17,"sma_120":14705.83},{"date":"2024-12-24","open":10070,"high":10150,"low":9970,"close":10060,"volume":47958,"rsi_14":60.91,"sma_20":9469.5,"sma_60":11538.33,"sma_120":14558.42},{"date":"2024-12-26","open":10080,"high":10150,"low":9810,"close":9930,"volume":43063,"rsi_14":57.38,"sma_20":9491.5,"sma_60":11461.67,"sma_120":14427.0},{"date":"2024-12-27","open":9930,"high":10210,"low":9700,"close":9750,"volume":43370,"rsi_14":59.7,"sma_20":9504.5,"sma_60":11389.0,"sma_120":14307.42},{"date":"2024-12-30","open":9700,"high":10040,"low":9550,"close":10030,"volume":16651,"rsi_14":72.21,"sma_20":9542.0,"sma_60":11324.67,"sma_120":14200.17},{"date":"2025-01-02","open":10030,"high":12530,"low":9790,"close":10720,"volume":490522,"rsi_14":73.58,"sma_20":9635.0,"sma_60":11269.83,"sma_120":14100.33},{"date":"2025-01-03","open":10520,"high":10940,"low":10410,"close":10920,"volume":86425,"rsi_14":72.05,"sma_20":9714.5,"sma_60":11206.0,"sma_120":14003.42},{"date":"2025-01-06","open":11000,"high":12090,"low":10920,"close":11950,"volume":207714,"rsi_14":77.78,"sma_20":9854.5,"sma_60":11160.67,"sma_120":13915.08},{"date":"2025-01-07","open":12180,"high":12250,"low":11600,"close":11750,"volume":95560,"rsi_14":75.64,"sma_20":9976.0,"sma_60":11115.17,"sma_120":13819.25},{"date":"2025-01-08","open":11460,"high":12870,"low":11460,"close":12750,"volume":256111,"rsi_14":78.54,"sma_20":10164.5,"sma_60":11090.33,"sma_120":13737.17},{"date":"2025-01-09","open":12850,"high":13100,"low":12580,"close":12800,"volume":133500,"rsi_14":76.39,"sma_20":10384.5,"sma_60":11056.5,"sma_120":13656.33},{"date":"2025-01-10","open":12790,"high":12910,"low":12500,"close":12650,"volume":57951,"rsi_14":73.63,"sma_20":10572.0,"sma_60":11021.83,"sma_120":13580.5},{"date":"2025-01-13","open":12460,"high":12570,"low":12000,"close":12060,"volume":70285,"rsi_14":67.98,"sma_20":10709.5,"sma_60":10987.67,"sma_120":13501.0},{"date":"2025-01-14","open":12100,"high":12310,"low":11960,"close":12190,"volume":40396,"rsi_14":75.05,"sma_20":10849.0,"sma_60":10939.5,"sma_120":13422.58},{"date":"2025-01-15","open":12270,"high":12530,"low":12120,"close":12370,"volume":39604,"rsi_14":74.17,"sma_20":11001.0,"sma_60":10913.33,"sma_120":13355.25},{"date":"2025-01-16","open":12540,"high":13140,"low":12410,"close":12510,"volume":71129,"rsi_14":74.75,"sma_20":11142.0,"sma_60":10894.17,"sma_120":13292.0},{"date":"2025-01-17","open":12430,"high":13030,"low":12270,"close":12550,"volume":61017,"rsi_14":76.95,"sma_20":11258.0,"sma_60":10885.5,"sma_120":13224.92},{"date":"2025-01-20","open":12900,"high":15600,"low":12660,"close":14650,"volume":3894741,"rsi_14":86.14,"sma_20":11474.5,"sma_60":10903.83,"sma_120":13183.0},{"date":"2025-01-21","open":14380,"high":15120,"low":14370,"close":14890,"volume":1015036,"rsi_14":86.05,"sma_20":11712.0,"sma_60":10934.33,"sma_120":13147.92},{"date":"2025-01-22","open":14400,"high":14650,"low":14060,"close":14250,"volume":405918,"rsi_14":76.38,"sma_20":11940.5,"sma_60":10956.5,"sma_120":13108.25},{"date":"2025-01-23","open":14370,"high":14370,"low":13710,"close":13710,"volume":226197,"rsi_14":69.84,"sma_20":12124.5,"sma_60":10969.33,"sma_120":13071.58},{"date":"2025-01-24","open":13790,"high":14440,"low":13770,"close":13880,"volume":240171,"rsi_14":65.64,"sma_20":12315.5,"sma_60":10990.0,"sma_120":13037.25},{"date":"2025-01-31","open":13590,"high":13610,"low":13110,"close":13210,"volume":179171,"rsi_14":60.99,"sma_20":12479.5,"sma_60":11001.33,"sma_120":12995.08},{"date":"2025-02-03","open":12910,"high":13100,"low":11490,"close":11600,"volume":220921,"rsi_14":42.07,"sma_20":12572.0,"sma_60":10981.0,"sma_120":12941.25},{"date":"2025-02-04","open":11820,"high":12300,"low":11750,"close":11950,"volume":137960,"rsi_14":44.37,"sma_20":12668.0,"sma_60":10969.5,"sma_120":12878.42},{"date":"2025-02-05","open":12100,"high":12260,"low":11960,"close":12180,"volume":91551,"rsi_14":46.92,"sma_20":12741.0,"sma_60":10956.0,"sma_120":12814.0},{"date":"2025-02-06","open":12200,"high":12900,"low":11820,"close":12850,"volume":171935,"rsi_14":55.12,"sma_20":12837.5,"sma_60":10953.5,"sma_120":12767.42},{"date":"2025-02-07","open":13000,"high":14290,"low":12910,"close":13190,"volume":521697,"rsi_14":56.31,"sma_20":12899.5,"sma_60":10959.0,"sma_120":12751.08},{"date":"2025-02-10","open":12880,"high":14050,"low":12530,"close":13660,"volume":302525,"rsi_14":57.86,"sma_20":12995.0,"sma_60":10978.83,"sma_120":12729.33},{"date":"2025-02-11","open":13660,"high":13970,"low":13410,"close":13600,"volume":144518,"rsi_14":56.7,"sma_20":13037.5,"sma_60":10996.33,"sma_120":12706.67},{"date":"2025-02-12","open":13810,"high":13810,"low":13270,"close":13380,"volume":107756,"rsi_14":54.99,"sma_20":13066.5,"sma_60":11024.5,"sma_120":12683.92},{"date":"2025-02-13","open":13480,"high":14020,"low":13450,"close":13510,"volume":138445,"rsi_14":41.01,"sma_20":13109.5,"sma_60":11068.17,"sma_120":12659.83},{"date":"2025-02-14","open":13920,"high":14680,"low":13690,"close":14170,"volume":491739,"rsi_14":44.67,"sma_20":13215.0,"sma_60":11130.83,"sma_120":12639.17},{"date":"2025-02-17","open":14540,"high":14680,"low":14190,"close":14300,"volume":194232,"rsi_14":50.4,"sma_20":13320.5,"sma_60":11200.83,"sma_120":12621.67},{"date":"2025-02-18","open":14300,"high":14460,"low":14040,"close":14300,"volume":112561,"rsi_14":55.17,"sma_20":13417.0,"sma_60":11266.83,"sma_120":12601.67},{"date":"2025-02-19","open":15010,"high":17110,"low":14920,"close":15250,"volume":2040016,"rsi_14":60.55,"sma_20":13554.0,"sma_60":11353.0,"sma_120":12588.5},{"date":"2025-02-20","open":15240,"high":15240,"low":14210,"close":14250,"volume":312202,"rsi_14":57.62,"sma_20":13639.0,"sma_60":11423.33,"sma_120":12578.75},{"date":"2025-02-21","open":14350,"high":14400,"low":13860,"close":14100,"volume":107346,"rsi_14":73.32,"sma_20":13611.5,"sma_60":11491.83,"sma_120":12558.83},{"date":"2025-02-24","open":13720,"high":13880,"low":13380,"close":13790,"volume":108508,"rsi_14":67.29,"sma_20":13556.5,"sma_60":11561.83,"sma_120":12529.83},{"date":"2025-02-25","open":13760,"high":13890,"low":13140,"close":13170,"volume":112572,"rsi_14":58.67,"sma_20":13502.5,"sma_60":11627.67,"sma_120":12496.25},{"date":"2025-02-26","open":13000,"high":13040,"low":12700,"close":12790,"volume":129178,"rsi_14":49.45,"sma_20":13456.5,"sma_60":11678.5,"sma_120":12456.5},{"date":"2025-02-27","open":12890,"high":13040,"low":12260,"close":12260,"volume":121888,"rsi_14":41.71,"sma_20":13375.5,"sma_60":11720.17,"sma_120":12417.92},{"date":"2025-02-28","open":11900,"high":11940,"low":11430,"close":11480,"volume":160632,"rsi_14":31.59,"sma_20":13289.0,"sma_60":11753.33,"sma_120":12375.67},{"date":"2025-03-04","open":11200,"high":11760,"low":11000,"close":11400,"volume":81592,"rsi_14":31.48,"sma_20":13279.0,"sma_60":11785.17,"sma_120":12334.08},{"date":"2025-03-05","open":11410,"high":11770,"low":11310,"close":11700,"volume":52155,"rsi_14":36.05,"sma_20":13266.5,"sma_60":11825.5,"sma_120":12300.92},{"date":"2025-03-06","open":11700,"high":11760,"low":10770,"close":10820,"volume":103245,"rsi_14":30.13,"sma_20":13198.5,"sma_60":11858.17,"sma_120":12259.25},{"date":"2025-03-07","open":10690,"high":11120,"low":10560,"close":10840,"volume":60044,"rsi_14":22.84,"sma_20":13098.0,"sma_60":11883.33,"sma_120":12223.25},{"date":"2025-03-10","open":10690,"high":10970,"low":10600,"close":10820,"volume":40071,"rsi_14":21.1,"sma_20":12979.5,"sma_60":11911.17,"sma_120":12188.75},{"date":"2025-03-11","open":10370,"high":10730,"low":10220,"close":10670,"volume":41007,"rsi_14":20.58,"sma_20":12830.0,"sma_60":11933.67,"sma_120":12161.33},{"date":"2025-03-12","open":10670,"high":12580,"low":10640,"close":11470,"volume":882066,"rsi_14":18.6,"sma_20":12723.5,"sma_60":11975.17,"sma_120":12141.67},{"date":"2025-03-13","open":12340,"high":12710,"low":11170,"close":11240,"volume":424246,"rsi_14":21.33,"sma_20":12616.5,"sma_60":12022.5,"sma_120":12123.75},{"date":"2025-03-14","open":11500,"high":11730,"low":11350,"close":11550,"volume":288069,"rsi_14":26.43,"sma_20":12518.5,"sma_60":12066.67,"sma_120":12108.25},{"date":"2025-03-17","open":11650,"high":11880,"low":11350,"close":11400,"volume":153371,"rsi_14":27.24,"sma_20":12380.0,"sma_60":12101.5,"sma_120":12092.5},{"date":"2025-03-18","open":11650,"high":11670,"low":10840,"close":11000,"volume":128859,"rsi_14":28.43,"sma_20":12215.0,"sma_60":12128.17,"sma_120":12072.58},{"date":"2025-03-19","open":11000,"high":11130,"low":10690,"close":10800,"volume":136355,"rsi_14":29.48,"sma_20":12040.0,"sma_60":12152.67,"sma_120":12048.58},{"date":"2025-03-20","open":10910,"high":11150,"low":10540,"close":10610,"volume":98805,"rsi_14":31.71,"sma_20":11808.0,"sma_60":12168.0,"sma_120":12025.67},{"date":"2025-03-21","open":10490,"high":10670,"low":10310,"close":10310,"volume":120651,"rsi_14":35.48,"sma_20":11611.0,"sma_60":12169.33,"sma_120":12004.08},{"date":"2025-03-24","open":10410,"high":10700,"low":10120,"close":10490,"volume":63664,"rsi_14":38.98,"sma_20":11430.5,"sma_60":12172.17,"sma_120":11982.25},{"date":"2025-03-25","open":10540,"high":10620,"low":10000,"close":10000,"volume":91811,"rsi_14":30.32,"sma_20":11241.0,"sma_60":12169.83,"sma_120":11955.5},{"date":"2025-03-26","open":10060,"high":10290,"low":9880,"close":10240,"volume":54698,"rsi_14":42.12,"sma_20":11094.5,"sma_60":12179.17,"sma_120":11926.75},{"date":"2025-03-27","open":10110,"high":10200,"low":9900,"close":9940,"volume":45188,"rsi_14":38.64,"sma_20":10952.0,"sma_60":12177.67,"sma_120":11894.92},{"date":"2025-03-28","open":9920,"high":9920,"low":9400,"close":9470,"volume":114505,"rsi_14":34.69,"sma_20":10812.5,"sma_60":12167.83,"sma_120":11853.08},{"date":"2025-03-31","open":9240,"high":9390,"low":8820,"close":8900,"volume":65887,"rsi_14":31.68,"sma_20":10683.5,"sma_60":12150.67,"sma_120":11806.17},{"date":"2025-04-01","open":9010,"high":9350,"low":8940,"close":9330,"volume":45614,"rsi_14":26.01,"sma_20":10580.0,"sma_60":12143.67,"sma_120":11766.33},{"date":"2025-04-02","open":9280,"high":9500,"low":9000,"close":9180,"volume":28615,"rsi_14":26.48,"sma_20":10454.0,"sma_60":12129.5,"sma_120":11727.08},{"date":"2025-04-03","open":8910,"high":9210,"low":8790,"close":9000,"volume":33540,"rsi_14":20.0,"sma_20":10363.0,"sma_60":12100.83,"sma_120":11685.33},{"date":"2025-04-04","open":8890,"high":9250,"low":8660,"close":9120,"volume":53534,"rsi_14":22.99,"sma_20":10277.0,"sma_60":12070.83,"sma_120":11638.42},{"date":"2025-04-07","open":8760,"high":8760,"low":8340,"close":8380,"volume":69616,"rsi_14":21.27,"sma_20":10155.0,"sma_60":12011.33,"sma_120":11586.0},{"date":"2025-04-08","open":8510,"high":8730,"low":8340,"close":8480,"volume":37947,"rsi_14":23.99,"sma_20":10045.5,"sma_60":11956.83,"sma_120":11536.0},{"date":"2025-04-09","open":8130,"high":8570,"low":7980,"close":8070,"volume":57407,"rsi_14":22.86,"sma_20":9875.5,"sma_60":11878.83,"sma_120":11484.58},{"date":"2025-04-10","open":8750,"high":8930,"low":8590,"close":8920,"volume":47598,"rsi_14":36.71,"sma_20":9759.5,"sma_60":11814.17,"sma_120":11435.33},{"date":"2025-04-11","open":8770,"high":9050,"low":8590,"close":9050,"volume":42431,"rsi_14":36.1,"sma_20":9634.5,"sma_60":11754.17,"sma_120":11388.0},{"date":"2025-04-14","open":9250,"high":9430,"low":9080,"close":9420,"volume":43746,"rsi_14":44.27,"sma_20":9535.5,"sma_60":11710.17,"sma_120":11348.92},{"date":"2025-04-15","open":9580,"high":9850,"low":9420,"close":9780,"volume":39579,"rsi_14":45.56,"sma_20":9474.5,"sma_60":11670.0,"sma_120":11304.75},{"date":"2025-04-16","open":9570,"high":9810,"low":9560,"close":9700,"volume":42089,"rsi_14":47.58,"sma_20":9419.5,"sma_60":11625.5,"sma_120":11269.42},{"date":"2025-04-17","open":9610,"high":9890,"low":9580,"close":9840,"volume":39800,"rsi_14":54.0,"sma_20":9381.0,"sma_60":11581.0,"sma_120":11237.58},{"date":"2025-04-18","open":9930,"high":9930,"low":9620,"close":9860,"volume":18882,"rsi_14":61.76,"sma_20":9358.5,"sma_60":11536.17,"sma_120":11210.83},{"date":"2025-04-21","open":9860,"high":10020,"low":9650,"close":9720,"volume":42161,"rsi_14":55.15,"sma_20":9320.0,"sma_60":11454.0,"sma_120":11178.92},{"date":"2025-04-22","open":9600,"high":9800,"low":9500,"close":9630,"volume":48998,"rsi_14":56.03,"sma_20":9301.5,"sma_60":11366.33,"sma_120":11150.33},{"date":"2025-04-23","open":9840,"high":10060,"low":9740,"close":10040,"volume":47991,"rsi_14":63.13,"sma_20":9291.5,"sma_60":11296.17,"sma_120":11126.33},{"date":"2025-04-24","open":10100,"high":10180,"low":9930,"close":10100,"volume":65527,"rsi_14":62.56,"sma_20":9299.5,"sma_60":11236.0,"sma_120":11102.67},{"date":"2025-04-25","open":10240,"high":10430,"low":10110,"close":10420,"volume":54475,"rsi_14":79.31,"sma_20":9347.0,"sma_60":11178.33,"sma_120":11084.17},{"date":"2025-04-28","open":10420,"high":10420,"low":9910,"close":10120,"volume":67539,"rsi_14":72.28,"sma_20":9408.0,"sma_60":11126.83,"sma_120":11064.08},{"date":"2025-04-29","open":10120,"high":10220,"low":9780,"close":9990,"volume":86607,"rsi_14":78.24,"sma_20":9441.0,"sma_60":11100.0,"sma_120":11040.5},{"date":"2025-04-30","open":9920,"high":10070,"low":9710,"close":9760,"volume":35139,"rsi_14":65.11,"sma_20":9470.0,"sma_60":11063.5,"sma_120":11016.5},{"date":"2025-05-02","open":9760,"high":10140,"low":9660,"close":9800,"volume":42780,"rsi_14":63.94,"sma_20":9510.0,"sma_60":11023.83,"sma_120":10989.92},{"date":"2025-05-07","open":9810,"high":9940,"low":9620,"close":9830,"volume":15694,"rsi_14":58.72,"sma_20":9545.5,"sma_60":10973.5,"sma_120":10963.5},{"date":"2025-05-08","open":9800,"high":9930,"low":9600,"close":9650,"volume":40644,"rsi_14":47.0,"sma_20":9609.0,"sma_60":10914.5,"sma_120":10936.75},{"date":"2025-05-09","open":9640,"high":9660,"low":9150,"close":9410,"volume":57365,"rsi_14":43.78,"sma_20":9655.5,"sma_60":10843.67,"sma_120":10911.25},{"date":"2025-05-12","open":9410,"high":9690,"low":9250,"close":9640,"volume":41712,"rsi_14":45.87,"sma_20":9734.0,"sma_60":10777.67,"sma_120":10887.0},{"date":"2025-05-13","open":9800,"high":9840,"low":9540,"close":9650,"volume":28264,"rsi_14":45.64,"sma_20":9770.5,"sma_60":10715.5,"sma_120":10870.0},{"date":"2025-05-14","open":9700,"high":9780,"low":9610,"close":9730,"volume":23227,"rsi_14":50.21,"sma_20":9804.5,"sma_60":10652.5,"sma_120":10860.33},{"date":"2025-05-15","open":9720,"high":9790,"low":9560,"close":9680,"volume":32331,"rsi_14":51.08,"sma_20":9817.5,"sma_60":10577.67,"sma_120":10854.25},{"date":"2025-05-16","open":9610,"high":9750,"low":9420,"close":9660,"volume":53759,"rsi_14":40.1,"sma_20":9811.5,"sma_60":10500.33,"sma_120":10850.58},{"date":"2025-05-19","open":9450,"high":9520,"low":9210,"close":9300,"volume":26076,"rsi_14":31.98,"sma_20":9791.5,"sma_60":10417.0,"sma_120":10841.92},{"date":"2025-05-20","open":9500,"high":9560,"low":9310,"close":9460,"volume":37881,"rsi_14":26.7,"sma_20":9772.5,"sma_60":10320.5,"sma_120":10836.75},{"date":"2025-05-21","open":9490,"high":9540,"low":8900,"close":9420,"volume":25994,"rsi_14":30.56,"sma_20":9750.5,"sma_60":10240.0,"sma_120":10831.67},{"date":"2025-05-22","open":9330,"high":9380,"low":9010,"close":9020,"volume":26610,"rsi_14":26.57,"sma_20":9715.5,"sma_60":10155.33,"sma_120":10823.58},{"date":"2025-05-23","open":9000,"high":9230,"low":8980,"close":9030,"volume":23058,"rsi_14":30.27,"sma_20":9685.5,"sma_60":10076.0,"sma_120":10818.92},{"date":"2025-05-26","open":9030,"high":9320,"low":9030,"close":9170,"volume":29796,"rsi_14":33.85,"sma_20":9642.0,"sma_60":10009.33,"sma_120":10818.5},{"date":"2025-05-27","open":9180,"high":9280,"low":8900,"close":9030,"volume":33244,"rsi_14":30.58,"sma_20":9588.5,"sma_60":9946.67,"sma_120":10812.58},{"date":"2025-05-28","open":9060,"high":9270,"low":9040,"close":9250,"volume":22549,"rsi_14":40.48,"sma_20":9530.0,"sma_60":9896.5,"sma_120":10808.33},{"date":"2025-05-29","open":9330,"high":9370,"low":9150,"close":9270,"volume":41880,"rsi_14":46.28,"sma_20":9487.5,"sma_60":9859.67,"sma_120":10806.5},{"date":"2025-05-30","open":9170,"high":9260,"low":9040,"close":9080,"volume":23093,"rsi_14":34.78,"sma_20":9442.0,"sma_60":9821.0,"sma_120":10803.08},{"date":"2025-06-02","open":9000,"high":9170,"low":8880,"close":8920,"volume":26261,"rsi_14":31.66,"sma_20":9400.0,"sma_60":9774.67,"sma_120":10800.08},{"date":"2025-06-04","open":8970,"high":9150,"low":8940,"close":9040,"volume":31432,"rsi_14":33.0,"sma_20":9362.0,"sma_60":9745.0,"sma_120":10801.58},{"date":"2025-06-05","open":8970,"high":9530,"low":8960,"close":9340,"volume":50367,"rsi_14":42.54,"sma_20":9337.5,"sma_60":9720.0,"sma_120":10801.67},{"date":"2025-06-09","open":9500,"high":9550,"low":9330,"close":9400,"volume":19890,"rsi_14":44.4,"sma_20":9325.0,"sma_60":9696.33,"sma_120":10803.75},{"date":"2025-06-10","open":9430,"high":9460,"low":9180,"close":9300,"volume":25197,"rsi_14":50.0,"sma_20":9319.5,"sma_60":9673.5,"sma_120":10803.58},{"date":"2025-06-11","open":9330,"high":9570,"low":9240,"close":9480,"volume":47589,"rsi_14":50.48,"sma_20":9311.5,"sma_60":9640.33,"sma_120":10807.75},{"date":"2025-06-12","open":9600,"high":9600,"low":8790,"close":9280,"volume":59681,"rsi_14":46.88,"sma_20":9293.0,"sma_60":9607.67,"sma_120":10815.08},{"date":"2025-06-13","open":9290,"high":9320,"low":8700,"close":8810,"volume":94078,"rsi_14":45.45,"sma_20":9247.0,"sma_60":9562.0,"sma_120":10814.33},{"date":"2025-06-16","open":8920,"high":8920,"low":8450,"close":8580,"volume":76078,"rsi_14":41.11,"sma_20":9192.0,"sma_60":9515.0,"sma_120":10808.25},{"date":"2025-06-17","open":8540,"high":8920,"low":8480,"close":8680,"volume":61833,"rsi_14":40.16,"sma_20":9143.0,"sma_60":9476.33,"sma_120":10802.25},{"date":"2025-06-18","open":8830,"high":9230,"low":8610,"close":9170,"volume":61366,"rsi_14":52.46,"sma_20":9136.5,"sma_60":9449.17,"sma_120":10800.92},{"date":"2025-06-19","open":9180,"high":9410,"low":9080,"close":9230,"volume":41002,"rsi_14":49.63,"sma_20":9125.0,"sma_60":9426.17,"sma_120":10797.08},{"date":"2025-06-20","open":9210,"high":9450,"low":8890,"close":9260,"volume":27051,"rsi_14":49.81,"sma_20":9117.0,"sma_60":9408.67,"sma_120":10789.0},{"date":"2025-06-23","open":9090,"high":9150,"low":8870,"close":9010,"volume":39332,"rsi_14":48.73,"sma_20":9116.5,"sma_60":9384.0,"sma_120":10778.08},{"date":"2025-06-24","open":9220,"high":9260,"low":9100,"close":9200,"volume":34372,"rsi_14":55.04,"sma_20":9125.0,"sma_60":9370.67,"sma_120":10770.25},{"date":"2025-06-25","open":9380,"high":9470,"low":9100,"close":9350,"volume":44379,"rsi_14":55.52,"sma_20":9134.0,"sma_60":9355.83,"sma_120":10767.5},{"date":"2025-06-26","open":9450,"high":9600,"low":9110,"close":9300,"volume":38657,"rsi_14":49.22,"sma_20":9147.5,"sma_60":9345.17,"sma_120":10761.42},{"date":"2025-06-27","open":9310,"high":9310,"low":9030,"close":9060,"volume":25992,"rsi_14":43.8,"sma_20":9138.0,"sma_60":9338.33,"sma_120":10753.08},{"date":"2025-06-30","open":9090,"high":9180,"low":8840,"close":8900,"volume":25535,"rsi_14":42.86,"sma_20":9119.5,"sma_60":9338.33,"sma_120":10744.5},{"date":"2025-07-01","open":8910,"high":8990,"low":8850,"close":8880,"volume":68658,"rsi_14":38.64,"sma_20":9109.5,"sma_60":9330.83,"sma_120":10737.25},{"date":"2025-07-02","open":8880,"high":8940,"low":8650,"close":8820,"volume":39090,"rsi_14":40.8,"sma_20":9104.5,"sma_60":9324.83,"sma_120":10727.17},{"date":"2025-07-03","open":8820,"high":9290,"low":8820,"close":9290,"volume":70150,"rsi_14":59.6,"sma_20":9117.0,"sma_60":9329.67,"sma_120":10715.25},{"date":"2025-07-04","open":9290,"high":9300,"low":9070,"close":9150,"volume":25438,"rsi_14":61.83,"sma_20":9107.5,"sma_60":9330.17,"sma_120":10700.5},{"date":"2025-07-07","open":9100,"high":9190,"low":8980,"close":9150,"volume":16417,"rsi_14":60.17,"sma_20":9095.0,"sma_60":9343.0,"sma_120":10677.17},{"date":"2025-07-08","open":9070,"high":9130,"low":8850,"close":8880,"volume":102617,"rsi_14":43.06,"sma_20":9074.0,"sma_60":9349.67,"sma_120":10653.25},{"date":"2025-07-09","open":9090,"high":9090,"low":8800,"close":8840,"volume":39726,"rsi_14":40.58,"sma_20":9042.0,"sma_60":9362.5,"sma_120":10620.67},{"date":"2025-07-10","open":8860,"high":8960,"low":8850,"close":8940,"volume":27782,"rsi_14":42.52,"sma_20":9025.0,"sma_60":9362.83,"sma_120":10588.5},{"date":"2025-07-11","open":8920,"high":9160,"low":8720,"close":8760,"volume":148744,"rsi_14":43.96,"sma_20":9022.5,"sma_60":9358.0,"sma_120":10556.08},{"date":"2025-07-14","open":8800,"high":8800,"low":8590,"close":8650,"volume":52911,"rsi_14":36.18,"sma_20":9026.0,"sma_60":9345.17,"sma_120":10527.67},{"date":"2025-07-15","open":8650,"high":8650,"low":8180,"close":8270,"volume":344310,"rsi_14":25.68,"sma_20":9005.5,"sma_60":9320.0,"sma_120":10495.0},{"date":"2025-07-16","open":8360,"high":8430,"low":8200,"close":8360,"volume":64610,"rsi_14":29.2,"sma_20":8965.0,"sma_60":9297.67,"sma_120":10461.58},{"date":"2025-07-17","open":8370,"high":8460,"low":8180,"close":8400,"volume":58816,"rsi_14":33.98,"sma_20":8923.5,"sma_60":9273.67,"sma_120":10427.33},{"date":"2025-07-18","open":8490,"high":8770,"low":8340,"close":8670,"volume":82647,"rsi_14":44.7,"sma_20":8894.0,"sma_60":9253.83,"sma_120":10395.0},{"date":"2025-07-21","open":8670,"high":8790,"low":8580,"close":8770,"volume":37067,"rsi_14":47.56,"sma_20":8882.0,"sma_60":9238.0,"sma_120":10346.0},{"date":"2025-07-22","open":8830,"high":9110,"low":8640,"close":8700,"volume":80715,"rsi_14":47.35,"sma_20":8857.0,"sma_60":9222.5,"sma_120":10294.42},{"date":"2025-07-23","open":8710,"high":8880,"low":8560,"close":8820,"volume":57903,"rsi_14":37.7,"sma_20":8830.5,"sma_60":9202.17,"sma_120":10249.17},{"date":"2025-07-24","open":8910,"high":9390,"low":8850,"close":9070,"volume":149320,"rsi_14":48.02,"sma_20":8819.0,"sma_60":9185.0,"sma_120":10210.5},{"date":"2025-07-25","open":9100,"high":9100,"low":8890,"close":8950,"volume":37996,"rsi_14":45.33,"sma_20":8813.5,"sma_60":9160.5,"sma_120":10169.42},{"date":"2025-07-28","open":8950,"high":9350,"low":8950,"close":9290,"volume":127403,"rsi_14":59.28,"sma_20":8833.0,"sma_60":9146.67,"sma_120":10136.75},{"date":"2025-07-29","open":9360,"high":9360,"low":8920,"close":9050,"volume":61733,"rsi_14":54.36,"sma_20":8841.5,"sma_60":9131.0,"sma_120":10115.5},{"date":"2025-07-30","open":8910,"high":9440,"low":8910,"close":9320,"volume":136761,"rsi_14":57.36,"sma_20":8866.5,"sma_60":9123.67,"sma_120":10093.58},{"date":"2025-07-31","open":9410,"high":9410,"low":9170,"close":9280,"volume":65332,"rsi_14":60.66,"sma_20":8866.0,"sma_60":9115.0,"sma_120":10069.42},{"date":"2025-08-01","open":9180,"high":9240,"low":8510,"close":8560,"volume":113282,"rsi_14":48.52,"sma_20":8836.5,"sma_60":9093.83,"sma_120":10033.67},{"date":"2025-08-04","open":8650,"high":8650,"low":8490,"close":8580,"volume":49790,"rsi_14":55.76,"sma_20":8808.0,"sma_60":9076.0,"sma_120":9995.25},{"date":"2025-08-05","open":8610,"high":8850,"low":8610,"close":8750,"volume":33140,"rsi_14":57.04,"sma_20":8801.5,"sma_60":9065.0,"sma_120":9954.33},{"date":"2025-08-06","open":8630,"high":8850,"low":8540,"close":8850,"volume":38192,"rsi_14":57.95,"sma_20":8802.0,"sma_60":9051.83,"sma_120":9914.75},{"date":"2025-08-07","open":8950,"high":9230,"low":8850,"close":9210,"volume":57847,"rsi_14":59.25,"sma_20":8815.5,"sma_60":9044.5,"sma_120":9880.0},{"date":"2025-08-08","open":9210,"high":10090,"low":9050,"close":9520,"volume":526396,"rsi_14":61.98,"sma_20":8853.5,"sma_60":9041.0,"sma_120":9846.75},{"date":"2025-08-11","open":9520,"high":9520,"low":9250,"close":9370,"volume":53335,"rsi_14":60.44,"sma_20":8889.5,"sma_60":9035.83,"sma_120":9806.75},{"date":"2025-08-12","open":9380,"high":9530,"low":9170,"close":9170,"volume":50857,"rsi_14":55.32,"sma_20":8934.5,"sma_60":9027.67,"sma_120":9764.0},{"date":"2025-08-13","open":9230,"high":9480,"low":9010,"close":9170,"volume":69159,"rsi_14":51.64,"sma_20":8975.0,"sma_60":9025.5,"sma_120":9721.25},{"date":"2025-08-14","open":9240,"high":9900,"low":8980,"close":9690,"volume":188724,"rsi_14":60.76,"sma_20":9039.5,"sma_60":9029.33,"sma_120":9674.92},{"date":"2025-08-18","open":9880,"high":9975,"low":9560,"close":9780,"volume":164052,"rsi_14":57.68,"sma_20":9095.0,"sma_60":9035.33,"sma_120":9637.67},{"date":"2025-08-19","open":9750,"high":9850,"low":9520,"close":9520,"volume":54639,"rsi_14":57.32,"sma_20":9132.5,"sma_60":9043.67,"sma_120":9599.5},{"date":"2025-08-20","open":9530,"high":9800,"low":9280,"close":9440,"volume":80512,"rsi_14":51.99,"sma_20":9169.5,"sma_60":9050.5,"sma_120":9563.25},{"date":"2025-08-21","open":9400,"high":9570,"low":9280,"close":9320,"volume":41526,"rsi_14":50.65,"sma_20":9194.5,"sma_60":9053.0,"sma_120":9531.17},{"date":"2025-08-22","open":9350,"high":11500,"low":9340,"close":11490,"volume":1793928,"rsi_14":82.2,"sma_20":9315.5,"sma_60":9094.0,"sma_120":9520.33},{"date":"2025-08-25","open":11710,"high":12020,"low":11460,"close":11680,"volume":1416345,"rsi_14":82.84,"sma_20":9452.0,"sma_60":9134.5,"sma_120":9515.5},{"date":"2025-08-26","open":11740,"high":12820,"low":11590,"close":12100,"volume":1485268,"rsi_14":83.7,"sma_20":9592.5,"sma_60":9181.67,"sma_120":9520.67},{"date":"2025-08-27","open":12260,"high":13450,"low":12060,"close":12990,"volume":1485847,"rsi_14":85.94,"sma_20":9789.5,"sma_60":9246.83,"sma_120":9533.92},{"date":"2025-08-28","open":12790,"high":13060,"low":12410,"close":12780,"volume":381250,"rsi_14":81.82,"sma_20":9962.5,"sma_60":9311.17,"sma_120":9542.92},{"date":"2025-08-29","open":12850,"high":12970,"low":12600,"close":12740,"volume":366994,"rsi_14":80.15,"sma_20":10135.5,"sma_60":9372.83,"sma_120":9558.92},{"date":"2025-09-01","open":12510,"high":12830,"low":12100,"close":12560,"volume":314114,"rsi_14":79.7,"sma_20":10335.5,"sma_60":9426.5,"sma_120":9573.25},{"date":"2025-09-02","open":12520,"high":13170,"low":12110,"close":13170,"volume":531533,"rsi_14":84.6,"sma_20":10565.0,"sma_60":9489.33,"sma_120":9592.83},{"date":"2025-09-03","open":13160,"high":13180,"low":12820,"close":12930,"volume":351330,"rsi_14":81.23,"sma_20":10774.0,"sma_60":9549.83,"sma_120":9611.67},{"date":"2025-09-04","open":12930,"high":13040,"low":12610,"close":12670,"volume":207134,"rsi_14":75.87,"sma_20":10965.0,"sma_60":9603.0,"sma_120":9621.67},{"date":"2025-09-05","open":12760,"high":13820,"low":12680,"close":13300,"volume":823889,"rsi_14":77.94,"sma_20":11169.5,"sma_60":9670.0,"sma_120":9638.83},{"date":"2025-09-08","open":13410,"high":14240,"low":13220,"close":13980,"volume":577110,"rsi_14":83.18,"sma_20":11392.5,"sma_60":9756.17,"sma_120":9659.08},{"date":"2025-09-09","open":14270,"high":14300,"low":13820,"close":14070,"volume":333918,"rsi_14":84.4,"sma_20":11627.5,"sma_60":9847.67,"sma_120":9681.33},{"date":"2025-09-10","open":14210,"high":14630,"low":14010,"close":14550,"volume":384814,"rsi_14":86.88,"sma_20":11896.5,"sma_60":9945.5,"sma_120":9710.92},{"date":"2025-09-11","open":14790,"high":14790,"low":14360,"close":14550,"volume":296678,"rsi_14":81.1,"sma_20":12165.5,"sma_60":10035.17,"sma_120":9742.17},{"date":"2025-09-12","open":14670,"high":15350,"low":14450,"close":15270,"volume":556223,"rsi_14":82.94,"sma_20":12444.5,"sma_60":10135.83,"sma_120":9781.0},{"date":"2025-09-15","open":15700,"high":16500,"low":15150,"close":16200,"volume":552655,"rsi_14":84.4,"sma_20":12765.5,"sma_60":10251.5,"sma_120":9830.08},{"date":"2025-09-16","open":16200,"high":16500,"low":15700,"close":16490,"volume":406513,"rsi_14":82.65,"sma_20":13114.0,"sma_60":10376.17,"sma_120":9880.08},{"date":"2025-09-17","open":16490,"high":17900,"low":16240,"close":17250,"volume":774583,"rsi_14":87.82,"sma_20":13504.5,"sma_60":10510.33,"sma_120":9940.5},{"date":"2025-09-18","open":17281,"high":18180,"low":16811,"close":18010,"volume":476526,"rsi_14":89.77,"sma_20":13940.0,"sma_60":10655.0,"sma_120":10005.42},{"date":"2025-09-19","open":20550,"high":21250,"low":18270,"close":18890,"volume":1764797,"rsi_14":93.18,"sma_20":14310.0,"sma_60":10814.83,"sma_120":10080.0},{"date":"2025-09-22","open":18890,"high":19500,"low":18300,"close":18300,"volume":653286,"rsi_14":85.09,"sma_20":14641.0,"sma_60":10968.83,"sma_120":10153.58},{"date":"2025-09-23","open":18490,"high":18650,"low":17900,"close":17900,"volume":423580,"rsi_14":83.27,"sma_20":14931.0,"sma_60":11118.83,"sma_120":10228.58},{"date":"2025-09-24","open":17480,"high":18350,"low":17200,"close":17830,"volume":432739,"rsi_14":85.44,"sma_20":15173.0,"sma_60":11268.0,"sma_120":10299.42},{"date":"2025-09-25","open":17480,"high":17800,"low":17100,"close":17220,"volume":262249,"rsi_14":77.0,"sma_20":15395.0,"sma_60":11408.0,"sma_120":10366.42},{"date":"2025-09-26","open":17060,"high":17090,"low":16070,"close":16330,"volume":419964,"rsi_14":65.73,"sma_20":15574.5,"sma_60":11525.33,"sma_120":10427.5},{"date":"2025-09-29","open":16400,"high":19150,"low":16120,"close":18370,"volume":1358323,"rsi_14":72.82,"sma_20":15865.0,"sma_60":11679.0,"sma_120":10504.58},{"date":"2025-09-30","open":18500,"high":19360,"low":18100,"close":18780,"volume":675351,"rsi_14":72.62,"sma_20":16145.5,"sma_60":11839.5,"sma_120":10591.25},{"date":"2025-10-01","open":18830,"high":19450,"low":18100,"close":18400,"volume":408176,"rsi_14":69.78,"sma_20":16419.0,"sma_60":11998.17,"sma_120":10673.92},{"date":"2025-10-02","open":18940,"high":20400,"low":18680,"close":19800,"volume":807454,"rsi_14":71.76,"sma_20":16775.5,"sma_60":12180.83,"sma_120":10771.67},{"date":"2025-10-10","open":20400,"high":20450,"low":19130,"close":19300,"volume":546116,"rsi_14":65.53,"sma_20":17075.5,"sma_60":12353.5,"sma_120":10858.17},{"date":"2025-10-13","open":18500,"high":19080,"low":18400,"close":18690,"volume":238321,"rsi_14":60.68,"sma_20":17311.0,"sma_60":12519.0,"sma_120":10938.5},{"date":"2025-10-14","open":19050,"high":19100,"low":17290,"close":17550,"volume":486955,"rsi_14":51.4,"sma_20":17485.0,"sma_60":12667.33,"sma_120":11006.25},{"date":"2025-10-15","open":17690,"high":17940,"low":17200,"close":17730,"volume":213981,"rsi_14":48.51,"sma_20":17644.0,"sma_60":12825.0,"sma_120":11072.5},{"date":"2025-10-16","open":17730,"high":17730,"low":16710,"close":16710,"volume":350828,"rsi_14":39.36,"sma_20":17752.0,"sma_60":12964.17,"sma_120":11130.92},{"date":"2025-10-17","open":16430,"high":17450,"low":16280,"close":16320,"volume":224708,"rsi_14":40.14,"sma_20":17804.5,"sma_60":13096.17,"sma_120":11184.92},{"date":"2025-10-20","open":16420,"high":16790,"low":16100,"close":16490,"volume":161730,"rsi_14":42.81,"sma_20":17819.0,"sma_60":13226.5,"sma_120":11240.17},{"date":"2025-10-21","open":16780,"high":16780,"low":15690,"close":15740,"volume":313650,"rsi_14":40.04,"sma_20":17781.5,"sma_60":13342.67,"sma_120":11290.33},{"date":"2025-10-22","open":15760,"high":16070,"low":15260,"close":15660,"volume":204436,"rsi_14":42.17,"sma_20":17702.0,"sma_60":13458.67,"sma_120":11340.58},{"date":"2025-10-23","open":15500,"high":15500,"low":15080,"close":15200,"volume":215455,"rsi_14":44.07,"sma_20":17560.5,"sma_60":13565.0,"sma_120":11383.58},{"date":"2025-10-24","open":15870,"high":15880,"low":15100,"close":15150,"volume":203488,"rsi_14":28.65,"sma_20":17373.5,"sma_60":13666.33,"sma_120":11425.67},{"date":"2025-10-27","open":15210,"high":15370,"low":14980,"close":15130,"volume":185593,"rsi_14":24.48,"sma_20":17215.0,"sma_60":13769.33,"sma_120":11464.92},{"date":"2025-10-28","open":15140,"high":15280,"low":14610,"close":14630,"volume":224898,"rsi_14":24.07,"sma_20":17051.5,"sma_60":13858.33,"sma_120":11502.5},{"date":"2025-10-29","open":14630,"high":14850,"low":14410,"close":14700,"volume":216136,"rsi_14":7.07,"sma_20":16895.0,"sma_60":13952.5,"sma_120":11541.75},{"date":"2025-10-30","open":14850,"high":14850,"low":14190,"close":14360,"volume":266470,"rsi_14":7.27,"sma_20":16752.0,"sma_60":14036.5,"sma_120":11580.08},{"date":"2025-10-31","open":14360,"high":14600,"low":14050,"close":14580,"volume":244088,"rsi_14":11.87,"sma_20":16664.5,"sma_60":14124.83,"sma_120":11619.92},{"date":"2025-11-03","open":14800,"high":14840,"low":13920,"close":14380,"volume":296412,"rsi_14":14.38,"sma_20":16465.0,"sma_60":14221.83,"sma_120":11657.83},{"date":"2025-11-04","open":14430,"high":14770,"low":13960,"close":13980,"volume":242987,"rsi_14":9.85,"sma_20":16225.0,"sma_60":14311.83,"sma_120":11693.92},{"date":"2025-11-05","open":13880,"high":13880,"low":12820,"close":13450,"volume":252717,"rsi_14":11.0,"sma_20":15977.5,"sma_60":14390.17,"sma_120":11727.58},{"date":"2025-11-06","open":13800,"high":14390,"low":13400,"close":14100,"volume":183544,"rsi_14":25.0,"sma_20":15692.5,"sma_60":14477.67,"sma_120":11764.75},{"date":"2025-11-07","open":13630,"high":13870,"low":13000,"close":13250,"volume":214534,"rsi_14":18.36,"sma_20":15390.0,"sma_60":14545.0,"sma_120":11794.75},{"date":"2025-11-10","open":13300,"high":14540,"low":12220,"close":13110,"volume":540731,"rsi_14":20.84,"sma_20":15111.0,"sma_60":14604.83,"sma_120":11822.92},{"date":"2025-11-11","open":13200,"high":13660,"low":13140,"close":13350,"volume":139103,"rsi_14":25.27,"sma_20":14901.0,"sma_60":14671.17,"sma_120":11853.5},{"date":"2025-11-12","open":13430,"high":13550,"low":13020,"close":13480,"volume":82594,"rsi_14":30.18,"sma_20":14688.5,"sma_60":14743.0,"sma_120":11885.33},{"date":"2025-11-13","open":13250,"high":13440,"low":12950,"close":12950,"volume":109316,"rsi_14":27.18,"sma_20":14500.5,"sma_60":14806.0,"sma_120":11915.75},{"date":"2025-11-14","open":12650,"high":12730,"low":12250,"close":12280,"volume":157855,"rsi_14":23.95,"sma_20":14298.5,"sma_60":14849.17,"sma_120":11939.25},{"date":"2025-11-17","open":12100,"high":12460,"low":11990,"close":12350,"volume":160024,"rsi_14":27.38,"sma_20":14091.5,"sma_60":14892.0,"sma_120":11963.67},{"date":"2025-11-18","open":12350,"high":12500,"low":11970,"close":12400,"volume":130513,"rsi_14":27.09,"sma_20":13924.5,"sma_60":14940.0,"sma_120":11991.83},{"date":"2025-11-19","open":12350,"high":12400,"low":11680,"close":11900,"volume":129570,"rsi_14":26.25,"sma_20":13736.5,"sma_60":14981.0,"sma_120":12015.75},{"date":"2025-11-20","open":12200,"high":12380,"low":11710,"close":12210,"volume":83465,"rsi_14":27.51,"sma_20":13587.0,"sma_60":15029.17,"sma_120":12041.08},{"date":"2025-11-21","open":11790,"high":11790,"low":10960,"close":11110,"volume":218211,"rsi_14":23.5,"sma_20":13385.0,"sma_60":15022.83,"sma_120":12058.42},{"date":"2025-11-24","open":11240,"high":11580,"low":11140,"close":11450,"volume":102873,"rsi_14":29.3,"sma_20":13201.0,"sma_60":15019.0,"sma_120":12076.75},{"date":"2025-11-25","open":11630,"high":11800,"low":11400,"close":11500,"volume":57403,"rsi_14":32.68,"sma_20":13044.5,"sma_60":15009.0,"sma_120":12095.33},{"date":"2025-11-26","open":11600,"high":11640,"low":11220,"close":11370,"volume":45970,"rsi_14":23.29,"sma_20":12878.0,"sma_60":14982.0,"sma_120":12114.42},{"date":"2025-11-27","open":11410,"high":11860,"low":11410,"close":11720,"volume":75410,"rsi_14":33.41,"sma_20":12746.0,"sma_60":14964.33,"sma_120":12137.75},{"date":"2025-11-28","open":11780,"high":13600,"low":11780,"close":13520,"volume":277545,"rsi_14":53.27,"sma_20":12693.0,"sma_60":14977.33,"sma_120":12175.08},{"date":"2025-12-01","open":13800,"high":14300,"low":13610,"close":14300,"volume":302449,"rsi_14":56.98,"sma_20":12689.0,"sma_60":15006.33,"sma_120":12216.42},{"date":"2025-12-02","open":14350,"high":14520,"low":13900,"close":14380,"volume":166930,"rsi_14":56.66,"sma_20":12709.0,"sma_60":15026.5,"sma_120":12257.92},{"date":"2025-12-03","open":14790,"high":14790,"low":14080,"close":14260,"volume":132987,"rsi_14":60.31,"sma_20":12749.5,"sma_60":15048.67,"sma_120":12299.25},{"date":"2025-12-04","open":14260,"high":14260,"low":13690,"close":13900,"volume":99231,"rsi_14":63.41,"sma_20":12739.5,"sma_60":15069.17,"sma_120":12336.08},{"date":"2025-12-05","open":13800,"high":13890,"low":13510,"close":13720,"volume":86352,"rsi_14":61.14,"sma_20":12763.0,"sma_60":15076.17,"sma_120":12373.08},{"date":"2025-12-08","open":13710,"high":14100,"low":13640,"close":13900,"volume":77903,"rsi_14":61.94,"sma_20":12802.5,"sma_60":15074.83,"sma_120":12415.5},{"date":"2025-12-09","open":13910,"high":13950,"low":13440,"close":13440,"volume":59010,"rsi_14":62.34,"sma_20":12807.0,"sma_60":15064.33,"sma_120":12456.0},{"date":"2025-12-10","open":13700,"high":14790,"low":13380,"close":13430,"volume":345456,"rsi_14":60.27,"sma_20":12804.5,"sma_60":15045.67,"sma_120":12495.58},{"date":"2025-12-11","open":13470,"high":14050,"low":13380,"close":13760,"volume":109831,"rsi_14":75.63,"sma_20":12845.0,"sma_60":15032.5,"sma_120":12533.83},{"date":"2025-12-12","open":13930,"high":13930,"low":13340,"close":13560,"volume":78853,"rsi_14":70.97,"sma_20":12909.0,"sma_60":15004.0,"sma_120":12569.92},{"date":"2025-12-15","open":13350,"high":13780,"low":13030,"close":13480,"volume":84813,"rsi_14":69.57,"sma_20":12965.5,"sma_60":14958.67,"sma_120":12605.08},{"date":"2025-12-16","open":13430,"high":13640,"low":13050,"close":13050,"volume":69267,"rsi_14":65.67,"sma_20":12998.0,"sma_60":14901.33,"sma_120":12638.75},{"date":"2025-12-17","open":13390,"high":13390,"low":12700,"close":13140,"volume":77927,"rsi_14":63.92,"sma_20":13060.0,"sma_60":14832.83,"sma_120":12671.58},{"date":"2025-12-18","open":12930,"high":13600,"low":12810,"close":13340,"volume":81656,"rsi_14":47.43,"sma_20":13116.5,"sma_60":14754.67,"sma_120":12704.83},{"date":"2025-12-19","open":13500,"high":13950,"low":13360,"close":13760,"volume":103034,"rsi_14":41.4,"sma_20":13249.0,"sma_60":14669.17,"sma_120":12742.0},{"date":"2025-12-22","open":14020,"high":14500,"low":13700,"close":13820,"volume":138248,"rsi_14":41.03,"sma_20":13367.5,"sma_60":14594.5,"sma_120":12781.67},{"date":"2025-12-23","open":13850,"high":13970,"low":12980,"close":13090,"volume":118251,"rsi_14":34.32,"sma_20":13447.0,"sma_60":14514.33,"sma_120":12816.58},{"date":"2025-12-24","open":13100,"high":13180,"low":12800,"close":12940,"volume":52988,"rsi_14":36.36,"sma_20":13525.5,"sma_60":14432.83,"sma_120":12850.42},{"date":"2025-12-26","open":12940,"high":13350,"low":12800,"close":13240,"volume":64405,"rsi_14":43.41,"sma_20":13601.5,"sma_60":14366.5,"sma_120":12887.25},{"date":"2025-12-29","open":13260,"high":13410,"low":12900,"close":13340,"volume":68440,"rsi_14":42.13,"sma_20":13592.5,"sma_60":14316.67,"sma_120":12921.0},{"date":"2025-12-30","open":13170,"high":13300,"low":12870,"close":12980,"volume":79335,"rsi_14":43.35,"sma_20":13526.5,"sma_60":14226.83,"sma_120":12952.92},{"date":"2026-01-02","open":13010,"high":13930,"low":13010,"close":13870,"volume":115469,"rsi_14":55.07,"sma_20":13501.0,"sma_60":14145.0,"sma_120":12992.25},{"date":"2026-01-05","open":14240,"high":14450,"low":14070,"close":14450,"volume":156881,"rsi_14":57.52,"sma_20":13510.5,"sma_60":14079.17,"sma_120":13038.67},{"date":"2026-01-06","open":14520,"high":14700,"low":13890,"close":14690,"volume":98237,"rsi_14":62.2,"sma_20":13550.0,"sma_60":13994.0,"sma_120":13087.42},{"date":"2026-01-07","open":15400,"high":15400,"low":13890,"close":14080,"volume":275886,"rsi_14":55.81,"sma_20":13568.0,"sma_60":13907.0,"sma_120":13130.25},{"date":"2026-01-08","open":14240,"high":14240,"low":13630,"close":13850,"volume":126905,"rsi_14":58.06,"sma_20":13565.5,"sma_60":13826.33,"sma_120":13172.67},{"date":"2026-01-09","open":13780,"high":14700,"low":13710,"close":14340,"volume":149376,"rsi_14":61.19,"sma_20":13610.5,"sma_60":13772.83,"sma_120":13220.08},{"date":"2026-01-12","open":14700,"high":14790,"low":13650,"close":13900,"volume":157457,"rsi_14":55.0,"sma_20":13634.0,"sma_60":13709.0,"sma_120":13267.0},{"date":"2026-01-13","open":13910,"high":14290,"low":13720,"close":13740,"volume":112662,"rsi_14":49.81,"sma_20":13633.0,"sma_60":13659.5,"sma_120":13311.83},{"date":"2026-01-14","open":13750,"high":13900,"low":13410,"close":13620,"volume":86613,"rsi_14":48.15,"sma_20":13636.0,"sma_60":13614.5,"sma_120":13355.33},{"date":"2026-01-15","open":13610,"high":13960,"low":13000,"close":13810,"volume":124390,"rsi_14":57.41,"sma_20":13652.5,"sma_60":13569.83,"sma_120":13398.17},{"date":"2026-01-16","open":13850,"high":14080,"low":13180,"close":13260,"volume":145416,"rsi_14":53.04,"sma_20":13663.0,"sma_60":13528.5,"sma_120":13435.58},{"date":"2026-01-19","open":13470,"high":14780,"low":13470,"close":14300,"volume":383861,"rsi_14":58.14,"sma_20":13717.0,"sma_60":13473.5,"sma_120":13482.25},{"date":"2026-01-20","open":14360,"high":14660,"low":13470,"close":14010,"volume":188613,"rsi_14":58.83,"sma_20":13729.5,"sma_60":13454.5,"sma_120":13525.5},{"date":"2026-01-21","open":13680,"high":14880,"low":13350,"close":14880,"volume":439892,"rsi_14":58.69,"sma_20":13782.5,"sma_60":13450.33,"sma_120":13573.92},{"date":"2026-01-22","open":15300,"high":16420,"low":15210,"close":16410,"volume":649535,"rsi_14":64.5,"sma_20":13948.5,"sma_60":13480.0,"sma_120":13636.08},{"date":"2026-01-23","open":16380,"high":17140,"low":15610,"close":16580,"volume":478635,"rsi_14":64.13,"sma_20":14130.5,"sma_60":13511.33,"sma_120":13696.83},{"date":"2026-01-26","open":16660,"high":16900,"low":16150,"close":16800,"volume":362035,"rsi_14":71.59,"sma_20":14308.5,"sma_60":13552.0,"sma_120":13761.42},{"date":"2026-01-27","open":16790,"high":17000,"low":16300,"close":16910,"volume":173010,"rsi_14":74.76,"sma_20":14487.0,"sma_60":13590.83,"sma_120":13824.67},{"date":"2026-01-28","open":17140,"high":17700,"low":17000,"close":17660,"volume":357983,"rsi_14":75.78,"sma_20":14721.0,"sma_60":13645.5,"sma_120":13894.5},{"date":"2026-01-29","open":18230,"high":18340,"low":17000,"close":17870,"volume":310764,"rsi_14":81.96,"sma_20":14921.0,"sma_60":13710.33,"sma_120":13972.08},{"date":"2026-01-30","open":17770,"high":18070,"low":17420,"close":17580,"volume":199309,"rsi_14":80.28,"sma_20":15077.5,"sma_60":13779.17,"sma_120":14047.08},{"date":"2026-02-02","open":17140,"high":17530,"low":16530,"close":16530,"volume":288657,"rsi_14":70.01,"sma_20":15169.5,"sma_60":13819.67,"sma_120":14111.92},{"date":"2026-02-03","open":17100,"high":17470,"low":16720,"close":17350,"volume":124750,"rsi_14":72.41,"sma_20":15333.0,"sma_60":13888.0,"sma_120":14182.75},{"date":"2026-02-04","open":17300,"high":18280,"low":17150,"close":17980,"volume":192176,"rsi_14":79.57,"sma_20":15539.5,"sma_60":13966.67,"sma_120":14255.83},{"date":"2026-02-05","open":17980,"high":18840,"low":17500,"close":17530,"volume":327822,"rsi_14":75.33,"sma_20":15699.0,"sma_60":14040.33,"sma_120":14322.58},{"date":"2026-02-06","open":17300,"high":17760,"low":16110,"close":17420,"volume":201587,"rsi_14":70.8,"sma_20":15875.0,"sma_60":14108.17,"sma_120":14389.67},{"date":"2026-02-09","open":18100,"high":18580,"low":17500,"close":18140,"volume":210177,"rsi_14":76.04,"sma_20":16095.0,"sma_60":14185.83,"sma_120":14464.42},{"date":"2026-02-10","open":18320,"high":18680,"low":17520,"close":17800,"volume":212850,"rsi_14":69.73,"sma_20":16304.0,"sma_60":14266.67,"sma_120":14536.33},{"date":"2026-02-11","open":17700,"high":17700,"low":16870,"close":17300,"volume":195396,"rsi_14":56.99,"sma_20":16478.5,"sma_60":14350.33,"sma_120":14599.75},{"date":"2026-02-12","open":17330,"high":17800,"low":17160,"close":17240,"volume":68206,"rsi_14":55.27,"sma_20":16677.5,"sma_60":14431.83,"sma_120":14661.92},{"date":"2026-02-13","open":17240,"high":17340,"low":16630,"close":17120,"volume":115792,"rsi_14":52.6,"sma_20":16870.5,"sma_60":14510.5,"sma_120":14725.25},{"date":"2026-02-19","open":17200,"high":17580,"low":17010,"close":17290,"volume":124715,"rsi_14":53.05,"sma_20":17020.0,"sma_60":14600.33,"sma_120":14790.67},{"date":"2026-02-20","open":17290,"high":17350,"low":16690,"close":16750,"volume":147970,"rsi_14":42.43,"sma_20":17157.0,"sma_60":14676.0,"sma_120":14852.58},{"date":"2026-02-23","open":17020,"high":17020,"low":16400,"close":16650,"volume":108059,"rsi_14":39.66,"sma_20":17245.5,"sma_60":14768.33,"sma_120":14895.58},{"date":"2026-02-24","open":16490,"high":16600,"low":15980,"close":16340,"volume":338311,"rsi_14":39.53,"sma_20":17242.0,"sma_60":14849.83,"sma_120":14934.42},{"date":"2026-02-25","open":16510,"high":16990,"low":15620,"close":15640,"volume":232285,"rsi_14":42.01,"sma_20":17195.0,"sma_60":14918.83,"sma_120":14963.92},{"date":"2026-02-26","open":15990,"high":16650,"low":15710,"close":16520,"volume":241013,"rsi_14":42.63,"sma_20":17181.0,"sma_60":15030.33,"sma_120":14997.33},{"date":"2026-02-27","open":16390,"high":16450,"low":15900,"close":16060,"volume":173572,"rsi_14":32.42,"sma_20":17138.5,"sma_60":15077.0,"sma_120":15020.67},{"date":"2026-03-03","open":15600,"high":16000,"low":14660,"close":14660,"volume":219675,"rsi_14":27.61,"sma_20":16988.5,"sma_60":15096.0,"sma_120":15036.67},{"date":"2026-03-04","open":14460,"high":16560,"low":13370,"close":14220,"volume":713704,"rsi_14":26.26,"sma_20":16806.0,"sma_60":15094.67,"sma_120":15050.5},{"date":"2026-03-05","open":15160,"high":15870,"low":14630,"close":15420,"volume":239047,"rsi_14":31.16,"sma_20":16698.0,"sma_60":15112.0,"sma_120":15069.25},{"date":"2026-03-06","open":15420,"high":15640,"low":14450,"close":15380,"volume":190458,"rsi_14":32.51,"sma_20":16640.5,"sma_60":15130.67,"sma_120":15089.67},{"date":"2026-03-09","open":14800,"high":14800,"low":13250,"close":13610,"volume":248718,"rsi_14":27.47,"sma_20":16453.5,"sma_60":15125.83,"sma_120":15097.5},{"date":"2026-03-10","open":14280,"high":14650,"low":13860,"close":14320,"volume":202184,"rsi_14":33.48,"sma_20":16270.5,"sma_60":15135.83,"sma_120":15106.0},{"date":"2026-03-11","open":14560,"high":15590,"low":14500,"close":15160,"volume":215427,"rsi_14":39.75,"sma_20":16152.0,"sma_60":15156.83,"sma_120":15115.83},{"date":"2026-03-12","open":15160,"high":15620,"low":14870,"close":15600,"volume":75690,"rsi_14":41.4,"sma_20":16061.0,"sma_60":15192.83,"sma_120":15128.58},{"date":"2026-03-13","open":15390,"high":15390,"low":14740,"close":15110,"volume":115600,"rsi_14":41.62,"sma_20":15909.5,"sma_60":15220.83,"sma_120":15133.25},{"date":"2026-03-16","open":15110,"high":15550,"low":14900,"close":15410,"volume":62804,"rsi_14":43.79,"sma_20":15790.0,"sma_60":15243.33,"sma_120":15123.67},{"date":"2026-03-17","open":15540,"high":16570,"low":15500,"close":16100,"volume":213069,"rsi_14":48.84,"sma_20":15730.0,"sma_60":15290.67,"sma_120":15147.33},{"date":"2026-03-18","open":16310,"high":16520,"low":15750,"close":15840,"volume":119538,"rsi_14":51.01,"sma_20":15660.0,"sma_60":15330.0,"sma_120":15144.33},{"date":"2026-03-19","open":15500,"high":18300,"low":15500,"close":17950,"volume":774690,"rsi_14":56.41,"sma_20":15701.5,"sma_60":15411.67,"sma_120":15156.5},{"date":"2026-03-20","open":18630,"high":18630,"low":16770,"close":17180,"volume":586899,"rsi_14":54.89,"sma_20":15696.0,"sma_60":15479.0,"sma_120":15155.92},{"date":"2026-03-23","open":16750,"high":16790,"low":16090,"close":16090,"volume":205733,"rsi_14":56.41,"sma_20":15663.0,"sma_60":15524.83,"sma_120":15139.75},{"date":"2026-03-24","open":16550,"high":17340,"low":16490,"close":16770,"volume":231056,"rsi_14":61.19,"sma_20":15669.0,"sma_60":15575.0,"sma_120":15122.08},{"date":"2026-03-25","open":17100,"high":17910,"low":16800,"close":17280,"volume":198236,"rsi_14":58.69,"sma_20":15716.0,"sma_60":15632.67,"sma_120":15113.58},{"date":"2026-03-26","open":17590,"high":18710,"low":17020,"close":18120,"volume":557870,"rsi_14":61.91,"sma_20":15840.0,"sma_60":15716.5,"sma_120":15115.42},{"date":"2026-03-27","open":17530,"high":19150,"low":17200,"close":19070,"volume":400437,"rsi_14":75.56,"sma_20":15967.5,"sma_60":15818.67,"sma_120":15125.75},{"date":"2026-03-30","open":18500,"high":18500,"low":17150,"close":17280,"volume":270518,"rsi_14":62.59,"sma_20":16028.5,"sma_60":15886.0,"sma_120":15126.25},{"date":"2026-03-31","open":16750,"high":17350,"low":16330,"close":16810,"volume":189517,"rsi_14":57.24,"sma_20":16136.0,"sma_60":15943.83,"sma_120":15130.25},{"date":"2026-04-01","open":17668,"high":21349,"low":17568,"close":20950,"volume":1311050,"rsi_14":67.83,"sma_20":16475.0,"sma_60":16077.5,"sma_120":15152.17},{"date":"2026-04-02","open":21000,"high":22650,"low":20250,"close":21600,"volume":1090416,"rsi_14":71.28,"sma_20":16784.0,"sma_60":16206.33,"sma_120":15175.67},{"date":"2026-04-03","open":22450,"high":22900,"low":21100,"close":21500,"volume":422374,"rsi_14":70.23,"sma_20":17090.0,"sma_60":16323.83,"sma_120":15201.5},{"date":"2026-04-06","open":21850,"high":22300,"low":20400,"close":21700,"volume":329181,"rsi_14":69.23,"sma_20":17494.5,"sma_60":16440.67,"sma_120":15217.33},{"date":"2026-04-07","open":21950,"high":21950,"low":19400,"close":19840,"volume":342129,"rsi_14":62.38,"sma_20":17770.5,"sma_60":16536.67,"sma_120":15221.83},{"date":"2026-04-08","open":21100,"high":23800,"low":20550,"close":22950,"volume":998478,"rsi_14":64.57,"sma_20":18160.0,"sma_60":16688.33,"sma_120":15257.33},{"date":"2026-04-09","open":22850,"high":23100,"low":21950,"close":22450,"volume":218617,"rsi_14":65.6,"sma_20":18502.5,"sma_60":16823.5,"sma_120":15298.17},{"date":"2026-04-10","open":23400,"high":25500,"low":23100,"close":24500,"volume":648792,"rsi_14":73.56,"sma_20":18972.0,"sma_60":17000.17,"sma_120":15354.58},{"date":"2026-04-13","open":24500,"high":25350,"low":23650,"close":24000,"volume":303713,"rsi_14":70.46,"sma_20":19401.5,"sma_60":17171.17,"sma_120":15415.33},{"date":"2026-04-14","open":25150,"high":25500,"low":23500,"close":24100,"volume":405366,"rsi_14":69.76,"sma_20":19801.5,"sma_60":17345.83,"sma_120":15480.17},{"date":"2026-04-15","open":25100,"high":25700,"low":23950,"close":24500,"volume":296923,"rsi_14":68.97,"sma_20":20234.5,"sma_60":17524.0,"sma_120":15546.92},{"date":"2026-04-16","open":24600,"high":26950,"low":23500,"close":26600,"volume":633553,"rsi_14":70.95,"sma_20":20667.0,"sma_60":17746.33,"sma_120":15637.42},{"date":"2026-04-17","open":26600,"high":28500,"low":26000,"close":27750,"volume":813716,"rsi_14":80.21,"sma_20":21195.5,"sma_60":17970.5,"sma_120":15738.17},{"date":"2026-04-20","open":27750,"high":29350,"low":27050,"close":28900,"volume":483866,"rsi_14":83.56,"sma_20":21836.0,"sma_60":18218.67,"sma_120":15852.33},{"date":"2026-04-21","open":29300,"high":31500,"low":27900,"close":31450,"volume":888836,"rsi_14":81.92,"sma_20":22570.0,"sma_60":18494.83,"sma_120":15988.17},{"date":"2026-04-22","open":30850,"high":30850,"low":28650,"close":29800,"volume":575680,"rsi_14":73.54,"sma_20":23196.0,"sma_60":18718.0,"sma_120":16110.42},{"date":"2026-04-23","open":29900,"high":30750,"low":28000,"close":28250,"volume":576897,"rsi_14":67.89,"sma_20":23702.5,"sma_60":18912.5,"sma_120":16223.92},{"date":"2026-04-24","open":30450,"high":32400,"low":28500,"close":29450,"volume":917878,"rsi_14":69.5,"sma_20":24221.5,"sma_60":19123.33,"sma_120":16346.83},{"date":"2026-04-27","open":32000,"high":35100,"low":30700,"close":31150,"volume":2097364,"rsi_14":78.69,"sma_20":24915.0,"sma_60":19360.67,"sma_120":16486.75},{"date":"2026-04-28","open":31350,"high":32050,"low":29750,"close":30350,"volume":533906,"rsi_14":71.26,"sma_20":25592.0,"sma_60":19572.17,"sma_120":16618.17},{"date":"2026-04-29","open":30300,"high":30600,"low":29450,"close":30200,"volume":298355,"rsi_14":72.73,"sma_20":26052.0,"sma_60":19777.67,"sma_120":16744.0},{"date":"2026-04-30","open":31500,"high":32500,"low":30350,"close":30800,"volume":554190,"rsi_14":72.33,"sma_20":27125.0,"sma_60":22526.17,"sma_120":19096.58},{"date":"2026-05-04","open":31700,"high":32500,"low":30500,"close":31350,"volume":436902,"rsi_14":73.48,"sma_20":27004.5,"sma_60":20245.0,"sma_120":17039.33},{"date":"2026-05-06","open":34700,"high":35100,"low":32600,"close":33350,"volume":915898,"rsi_14":76.35,"sma_20":27587.0,"sma_60":20511.67,"sma_120":17199.75},{"date":"2026-05-07","open":33700,"high":33750,"low":30350,"close":31150,"volume":446632,"rsi_14":67.18,"sma_20":28152.5,"sma_60":20731.17,"sma_120":17348.92},{"date":"2026-05-08","open":31100,"high":31950,"low":29650,"close":30700,"volume":310716,"rsi_14":61.58,"sma_20":28540.0,"sma_60":20950.67,"sma_120":17495.5},{"date":"2026-05-11","open":32200,"high":32900,"low":29000,"close":30450,"volume":627902,"rsi_14":58.04,"sma_20":28940.0,"sma_60":21167.83,"sma_120":17638.0},{"date":"2026-05-12","open":30450,"high":31000,"low":27250,"close":28350,"volume":656449,"rsi_14":48.45,"sma_20":29132.5,"sma_60":21338.0,"sma_120":17761.92},{"date":"2026-05-13","open":27950,"high":29850,"low":27000,"close":29600,"volume":534106,"rsi_14":44.38,"sma_20":29412.5,"sma_60":21534.67,"sma_120":17900.67},{"date":"2026-05-14","open":29500,"high":30450,"low":28150,"close":29200,"volume":425777,"rsi_14":48.03,"sma_20":29667.5,"sma_60":21733.0,"sma_120":18041.67},{"date":"2026-05-15","open":29200,"high":29400,"low":26000,"close":26950,"volume":516230,"rsi_14":45.91,"sma_20":29790.0,"sma_60":21894.83,"sma_120":18163.33},{"date":"2026-05-18","open":26000,"high":26000,"low":24050,"close":25300,"volume":451411,"rsi_14":37.31,"sma_20":29725.0,"sma_60":22031.17,"sma_120":18270.83},{"date":"2026-05-19","open":24750,"high":25250,"low":22950,"close":24200,"volume":537610,"rsi_14":27.94,"sma_20":29547.5,"sma_60":22146.33,"sma_120":18373.33},{"date":"2026-05-20","open":23600,"high":25500,"low":22950,"close":24000,"volume":314875,"rsi_14":29.04,"sma_20":29302.5,"sma_60":22267.17,"sma_120":18471.58},{"date":"2026-05-21","open":25050,"high":29450,"low":24600,"close":28300,"volume":610957,"rsi_14":45.08,"sma_20":29145.0,"sma_60":22461.33,"sma_120":18614.83},{"date":"2026-05-22","open":28000,"high":36500,"low":27000,"close":35850,"volume":1659908,"rsi_14":59.62,"sma_20":29447.5,"sma_60":22786.5,"sma_120":18818.17},{"date":"2026-05-26","open":36450,"high":43250,"low":36450,"close":42500,"volume":2002329,"rsi_14":67.23,"sma_20":30160.0,"sma_60":23234.17,"sma_120":19076.5},{"date":"2026-05-27","open":42500,"high":42750,"low":38450,"close":40650,"volume":1179637,"rsi_14":61.34,"sma_20":30720.0,"sma_60":23636.33,"sma_120":19320.5},{"date":"2026-05-28","open":40750,"high":41100,"low":38000,"close":40150,"volume":490139,"rsi_14":64.75,"sma_20":31170.0,"sma_60":24037.83,"sma_120":19557.42},{"date":"2026-05-29","open":40150,"high":43600,"low":39150,"close":42100,"volume":788763,"rsi_14":67.81,"sma_20":31757.5,"sma_60":24495.17,"sma_120":19795.58},{"date":"2026-06-01","open":41750,"high":42650,"low":38050,"close":41500,"volume":519015,"rsi_14":67.08,"sma_20":32322.5,"sma_60":24949.83,"sma_120":20022.25},{"date":"2026-06-02","open":41350,"high":41500,"low":37750,"close":39350,"volume":480561,"rsi_14":66.98,"sma_20":32750.0,"sma_60":25348.67,"sma_120":20230.33},{"date":"2026-06-04","open":39400,"high":44900,"low":39000,"close":41450,"volume":801957,"rsi_14":67.82,"sma_20":33255.0,"sma_60":25783.17,"sma_120":20456.92},{"date":"2026-06-05","open":39500,"high":39550,"low":36400,"close":38800,"volume":399158,"rsi_14":63.52,"sma_20":33527.5,"sma_60":26203.0,"sma_120":20664.42},{"date":"2026-06-08","open":34600,"high":36200,"low":33700,"close":33950,"volume":378822,"rsi_14":59.19,"sma_20":33667.5,"sma_60":26530.17,"sma_120":20833.0},{"date":"2026-06-09","open":37000,"high":39600,"low":36250,"close":38050,"volume":445616,"rsi_14":65.72,"sma_20":34035.0,"sma_60":26911.67,"sma_120":21034.25},{"date":"2026-06-10","open":37000,"high":41500,"low":37000,"close":38750,"volume":419207,"rsi_14":68.12,"sma_20":34450.0,"sma_60":27297.5,"sma_120":21245.17},{"date":"2026-06-11","open":38000,"high":44500,"low":37650,"close":44000,"volume":642691,"rsi_14":72.12,"sma_20":35232.5,"sma_60":27779.0,"sma_120":21499.92},{"date":"2026-06-12","open":44700,"high":44950,"low":38650,"close":42400,"volume":875183,"rsi_14":66.59,"sma_20":35872.5,"sma_60":28228.83,"sma_120":21738.58},{"date":"2026-06-15","open":43000,"high":43100,"low":40300,"close":41300,"volume":402580,"rsi_14":57.56,"sma_20":36477.5,"sma_60":28648.83,"sma_120":21969.75},{"date":"2026-06-16","open":41300,"high":45600,"low":40250,"close":40850,"volume":445913,"rsi_14":47.24,"sma_20":37172.5,"sma_60":29065.67,"sma_120":22197.83},{"date":"2026-06-17","open":39900,"high":44850,"low":39400,"close":41950,"volume":654662,"rsi_14":58.22,"sma_20":40485.0,"sma_60":31808.83,"sma_120":23813.75},{"date":"2026-06-18","open":42050,"high":49750,"low":39950,"close":48100,"volume":1341192,"rsi_14":61.44,"sma_20":39200.0,"sma_60":29981.0,"sma_120":22730.0},{"date":"2026-06-19","open":47000,"high":47000,"low":40250,"close":46250,"volume":645741,"rsi_14":55.99,"sma_20":40312.5,"sma_60":30483.67,"sma_120":23004.25},{"date":"2026-06-22","open":43750,"high":46750,"low":43050,"close":45300,"volume":239556,"rsi_14":55.43,"sma_20":41162.5,"sma_60":30959.17,"sma_120":23267.08},{"date":"2026-06-23","open":45150,"high":45150,"low":40550,"close":40550,"volume":215261,"rsi_14":51.6,"sma_20":41397.5,"sma_60":31347.0,"sma_120":23489.83},{"date":"2026-06-24","open":40750,"high":42900,"low":36300,"close":40950,"volume":185096,"rsi_14":49.3,"sma_20":41320.0,"sma_60":31727.5,"sma_120":23722.0},{"date":"2026-06-25","open":41100,"high":44150,"low":38300,"close":41100,"volume":192573,"rsi_14":53.44,"sma_20":41342.5,"sma_60":32094.67,"sma_120":23956.67},{"date":"2026-06-26","open":41100,"high":43600,"low":38950,"close":42550,"volume":226823,"rsi_14":64.33,"sma_20":41462.5,"sma_60":32515.83,"sma_120":24200.92},{"date":"2026-06-29","open":43550,"high":45600,"low":40250,"close":40950,"volume":154155,"rsi_14":55.27,"sma_20":41405.0,"sma_60":32918.17,"sma_120":24431.0},{"date":"2026-06-30","open":40950,"high":47600,"low":40950,"close":47000,"volume":271055,"rsi_14":62.56,"sma_20":41680.0,"sma_60":33351.5,"sma_120":24714.5},{"date":"2026-07-01","open":46850,"high":49950,"low":45850,"close":48500,"volume":390164,"rsi_14":57.73,"sma_20":42137.5,"sma_60":33799.83,"sma_120":25003.08},{"date":"2026-07-02","open":45750,"high":47800,"low":43550,"close":45800,"volume":384928,"rsi_14":55.63,"sma_20":42355.0,"sma_60":34204.83,"sma_120":25264.33},{"date":"2026-07-03","open":49600,"high":53200,"low":47200,"close":51800,"volume":1074167,"rsi_14":64.96,"sma_20":43005.0,"sma_60":34706.5,"sma_120":25573.58},{"date":"2026-07-06","open":51100,"high":54100,"low":46250,"close":48250,"volume":718726,"rsi_14":59.69,"sma_20":43720.0,"sma_60":35180.0,"sma_120":25858.33},{"date":"2026-07-07","open":47000,"high":51500,"low":44400,"close":46350,"volume":560666,"rsi_14":55.64,"sma_20":44135.0,"sma_60":35570.0,"sma_120":26129.17},{"date":"2026-07-08","open":44600,"high":46900,"low":39200,"close":40000,"volume":541151,"rsi_14":39.67,"sma_20":44197.5,"sma_60":35862.5,"sma_120":26343.0},{"date":"2026-07-09","open":40100,"high":42150,"low":37150,"close":38600,"volume":340812,"rsi_14":40.13,"sma_20":43927.5,"sma_60":36097.5,"sma_120":26548.83},{"date":"2026-07-10","open":40750,"high":47400,"low":39000,"close":45000,"volume":438959,"rsi_14":49.66,"sma_20":44057.5,"sma_60":36447.5,"sma_120":26809.33},{"date":"2026-07-13","open":46000,"high":47550,"low":43350,"close":43350,"volume":345953,"rsi_14":53.41,"sma_20":44160.0,"sma_60":36768.33,"sma_120":27057.08},{"date":"2026-07-14","open":44050,"high":45000,"low":36100,"close":40150,"volume":643365,"rsi_14":49.09,"sma_20":44125.0,"sma_60":37029.17,"sma_120":27276.58},{"date":"2026-07-15","open":42350,"high":44650,"low":40800,"close":42250,"volume":463705,"rsi_14":51.25,"sma_20":44140.0,"sma_60":37290.0,"sma_120":27518.17},{"date":"2026-07-16","open":40450,"high":41400,"low":38900,"close":38900,"volume":137065,"rsi_14":46.18,"sma_20":43680.0,"sma_60":37475.83,"sma_120":27723.17},{"date":"2026-07-20","open":37000,"high":40450,"low":36050,"close":36300,"volume":228899,"rsi_14":45.23,"sma_20":43182.5,"sma_60":37599.17,"sma_120":27908.92},{"date":"2026-07-21","open":36800,"high":36900,"low":34600,"close":36250,"volume":108440,"rsi_14":37.43,"sma_20":42730.0,"sma_60":37679.17,"sma_120":28087.0},{"date":"2026-07-22","open":38200,"high":40500,"low":35100,"close":35150,"volume":235520,"rsi_14":34.24,"sma_20":42460.0,"sma_60":37768.33,"sma_120":28243.17},{"date":"2026-07-23","open":36200,"high":38800,"low":33800,"close":35850,"volume":378861,"rsi_14":37.67,"sma_20":42205.0,"sma_60":37895.0,"sma_120":28403.75},{"date":"2026-07-24","open":36000,"high":36000,"low":30500,"close":30500,"volume":516673,"rsi_14":23.17,"sma_20":41675.0,"sma_60":37912.5,"sma_120":28517.92},{"date":"2026-07-27","open":30800,"high":32400,"low":29900,"close":31200,"volume":143480,"rsi_14":26.87,"sma_20":41107.5,"sma_60":37913.33,"sma_120":28637.0},{"date":"2026-07-28","open":29500,"high":29600,"low":25850,"close":27100,"volume":447721,"rsi_14":25.35,"sma_20":40415.0,"sma_60":37859.17,"sma_120":28715.67},{"date":"2026-07-29","open":27350,"high":27750,"low":21900,"close":23500,"volume":616328,"rsi_14":27.27,"sma_20":39240.0,"sma_60":37747.5,"sma_120":28762.58},{"date":"2026-07-30","open":21550,"high":23750,"low":21450,"close":22200,"volume":363180,"rsi_14":27.35,"sma_20":37925.0,"sma_60":37604.17,"sma_120":28801.08},{"date":"2026-07-31","open":25700,"high":28250,"low":25700,"close":27600,"volume":428294,"rsi_14":25.28,"sma_20":37015.0,"sma_60":37541.67,"sma_120":28893.33},{"date":"2026-08-03","open":27150,"high":29150,"low":26600,"close":27250,"volume":159126,"rsi_14":26.25,"sma_20":35787.5,"sma_60":37440.0,"sma_120":28975.83},{"date":"2026-08-04","open":27300,"high":28500,"low":25050,"close":27150,"volume":249069,"rsi_14":28.9,"sma_20":34732.5,"sma_60":37373.33,"sma_120":29052.25},{"date":"2026-08-05","open":28900,"high":30150,"low":27650,"close":29600,"volume":359453,"rsi_14":29.7,"sma_20":33895.0,"sma_60":37355.0,"sma_120":29152.83},{"date":"2026-08-06","open":29400,"high":30100,"low":26700,"close":28350,"volume":283685,"rsi_14":31.84,"sma_20":33312.5,"sma_60":37320.0,"sma_120":29243.92},{"date":"2026-08-07","open":28500,"high":30300,"low":27950,"close":29500,"volume":303551,"rsi_14":37.68,"sma_20":32857.5,"sma_60":37339.17,"sma_120":29338.58},{"date":"2026-08-10","open":29600,"high":32000,"low":29000,"close":30400,"volume":189213,"rsi_14":39.72,"sma_20":32127.5,"sma_60":37352.5,"sma_120":29443.58},{"date":"2026-08-11","open":29450,"high":35200,"low":28900,"close":33500,"volume":476336,"rsi_14":47.29,"sma_20":31635.0,"sma_60":37424.17,"sma_120":29578.58},{"date":"2026-08-12","open":32900,"high":33850,"low":31950,"close":32600,"volume":299614,"rsi_14":44.7,"sma_20":31257.5,"sma_60":37518.33,"sma_120":29706.58},{"date":"2026-08-13","open":33050,"high":33550,"low":31000,"close":32100,"volume":167466,"rsi_14":53.1,"sma_20":30750.0,"sma_60":37631.67,"sma_120":29831.42},{"date":"2026-08-14","open":32700,"high":32900,"low":29700,"close":30900,"volume":177596,"rsi_14":49.43,"sma_20":30350.0,"sma_60":37743.33,"sma_120":29944.83},{"date":"2026-08-18","open":31600,"high":37150,"low":31500,"close":36250,"volume":813293,"rsi_14":66.61,"sma_20":30347.5,"sma_60":37947.5,"sma_120":30107.33},{"date":"2026-08-19","open":35000,"high":37450,"low":33700,"close":34000,"volume":330817,"rsi_14":70.04,"sma_20":30235.0,"sma_60":38042.5,"sma_120":30251.92},{"date":"2026-08-20","open":34600,"high":37600,"low":34000,"close":35650,"volume":358777,"rsi_14":75.33,"sma_20":30260.0,"sma_60":38039.17,"sma_120":30412.83},{"date":"2026-08-21","open":35250,"high":36550,"low":29800,"close":32100,"volume":632266,"rsi_14":59.11,"sma_20":30072.5,"sma_60":37865.83,"sma_120":30550.0},{"date":"2026-08-24","open":32150,"high":34550,"low":31500,"close":32700,"volume":262507,"rsi_14":60.92,"sma_20":30182.5,"sma_60":37733.33,"sma_120":30684.83},{"date":"2026-08-25","open":31750,"high":36400,"low":31050,"close":35800,"volume":288936,"rsi_14":65.47,"sma_20":30412.5,"sma_60":37660.83,"sma_120":30849.33},{"date":"2026-08-26","open":35600,"high":36500,"low":32900,"close":33650,"volume":199168,"rsi_14":57.32,"sma_20":30740.0,"sma_60":37520.0,"sma_120":31007.58},{"date":"2026-08-27","open":34950,"high":34950,"low":32400,"close":33200,"volume":155329,"rsi_14":59.03,"sma_20":31225.0,"sma_60":37381.67,"sma_120":31165.75},{"date":"2026-08-28","open":32700,"high":34600,"low":32100,"close":32500,"volume":140762,"rsi_14":55.68,"sma_20":31740.0,"sma_60":37267.5,"sma_120":31308.08},{"date":"2026-08-31","open":31100,"high":33400,"low":30250,"close":33350,"volume":125420,"rsi_14":55.6,"sma_20":32027.5,"sma_60":37132.5,"sma_120":31457.83},{"date":"2026-09-01","open":33850,"high":33950,"low":31550,"close":31900,"volume":169749,"rsi_14":46.76,"sma_20":32260.0,"sma_60":37017.5,"sma_120":31610.25},{"date":"2026-09-02","open":30600,"high":35550,"low":30400,"close":33800,"volume":392190,"rsi_14":52.33,"sma_20":32592.5,"sma_60":37015.0,"sma_120":31772.58},{"date":"2026-09-03","open":34200,"high":36000,"low":33300,"close":34400,"volume":263440,"rsi_14":54.46,"sma_20":32832.5,"sma_60":36954.17,"sma_120":31932.92},{"date":"2026-09-04","open":34450,"high":40750,"low":34000,"close":40150,"volume":687362,"rsi_14":65.24,"sma_20":33422.5,"sma_60":36977.5,"sma_120":32137.5},{"date":"2026-09-07","open":40350,"high":43650,"low":39850,"close":40600,"volume":688707,"rsi_14":58.55,"sma_20":33977.5,"sma_60":36920.83,"sma_120":32349.92},{"date":"2026-09-08","open":40650,"high":43500,"low":40250,"close":41250,"volume":346134,"rsi_14":65.2,"sma_20":34520.0,"sma_60":36901.67,"sma_120":32565.25},{"date":"2026-09-09","open":41700,"high":45450,"low":41700,"close":44950,"volume":417390,"rsi_14":67.95,"sma_20":35092.5,"sma_60":36962.5,"sma_120":32805.67},{"date":"2026-09-10","open":44650,"high":49300,"low":43800,"close":48900,"volume":486863,"rsi_14":81.94,"sma_20":35907.5,"sma_60":37096.67,"sma_120":33081.17},{"date":"2026-09-11","open":47450,"high":50200,"low":47100,"close":48850,"volume":326871,"rsi_14":81.36,"sma_20":36745.0,"sma_60":37211.67,"sma_120":33338.67},{"date":"2026-09-14","open":48150,"high":48150,"low":43750,"close":44200,"volume":435891,"rsi_14":65.38,"sma_20":37410.0,"sma_60":37146.67,"sma_120":33563.83},{"date":"2026-09-15","open":44450,"high":48000,"low":43600,"close":45500,"volume":356828,"rsi_14":72.4,"sma_20":37872.5,"sma_60":37134.17,"sma_120":33808.92},{"date":"2026-09-16","open":45300,"high":51200,"low":44700,"close":50300,"volume":488996,"rsi_14":77.76,"sma_20":38687.5,"sma_60":37217.5,"sma_120":34088.33},{"date":"2026-09-17","open":50100,"high":50100,"low":45350,"close":48200,"volume":455085,"rsi_14":74.38,"sma_20":39315.0,"sma_60":37345.0,"sma_120":34346.0},{"date":"2026-09-18","open":49750,"high":50400,"low":45700,"close":46800,"volume":365017,"rsi_14":70.53,"sma_20":40050.0,"sma_60":37442.5,"sma_120":34585.0},{"date":"2026-09-21","open":49500,"high":52100,"low":47200,"close":50700,"volume":564373,"rsi_14":76.7,"sma_20":40950.0,"sma_60":37602.5,"sma_120":34848.58},{"date":"2026-09-22","open":55400,"high":58100,"low":53200,"close":56100,"volume":695711,"rsi_14":78.81,"sma_20":41965.0,"sma_60":37828.33,"sma_120":35172.08},{"date":"2026-09-23","open":56200,"high":56500,"low":53600,"close":55000,"volume":267896,"rsi_14":76.28,"sma_20":43032.5,"sma_60":38062.5,"sma_120":35490.33},{"date":"2026-09-28","open":54800,"high":56700,"low":52800,"close":53300,"volume":369140,"rsi_14":68.71,"sma_20":44037.5,"sma_60":38167.5,"sma_120":35759.5},{"date":"2026-09-29","open":53700,"high":57300,"low":52700,"close":57100,"volume":357055,"rsi_14":71.43,"sma_20":45267.5,"sma_60":38310.83,"sma_120":36055.33},{"date":"2026-09-30","open":54100,"high":54900,"low":51500,"close":53800,"volume":328752,"rsi_14":65.25,"sma_20":46290.0,"sma_60":38444.17,"sma_120":36324.5},{"date":"2026-10-01","open":53000,"high":59000,"low":52600,"close":58000,"volume":301765,"rsi_14":65.67,"sma_20":47595.0,"sma_60":38547.5,"sma_120":36627.0},{"date":"2026-10-02","open":60900,"high":62600,"low":57100,"close":59100,"volume":467796,"rsi_14":63.14,"sma_20":48860.0,"sma_60":38728.33,"sma_120":36954.17},{"date":"2026-10-06","open":60500,"high":62400,"low":59800,"close":60400,"volume":206538,"rsi_14":64.42,"sma_20":50160.0,"sma_60":38962.5,"sma_120":37266.25},{"date":"2026-10-07","open":60000,"high":61900,"low":56800,"close":58500,"volume":260955,"rsi_14":69.17,"sma_20":51077.5,"sma_60":39270.83,"sma_120":37566.67},{"date":"2026-10-08","open":58500,"high":62500,"low":57500,"close":60600,"volume":209929,"rsi_14":69.82,"sma_20":52077.5,"sma_60":39637.5,"sma_120":37867.5},{"date":"2026-10-12","open":60600,"high":61800,"low":55900,"close":57200,"volume":290852,"rsi_14":59.4,"sma_20":52875.0,"sma_60":39840.83,"sma_120":38144.17},{"date":"2026-10-13","open":54700,"high":61700,"low":54400,"close":61700,"volume":260260,"rsi_14":67.26,"sma_20":53712.5,"sma_60":40146.67,"sma_120":38457.5},{"date":"2026-10-14","open":61700,"high":61700,"low":55200,"close":58700,"volume":349359,"rsi_14":64.62,"sma_20":54202.5,"sma_60":40455.83,"sma_120":38742.5},{"date":"2026-10-15","open":52900,"high":54900,"low":43900,"close":50000,"volume":730820,"rsi_14":49.23,"sma_20":54260.0,"sma_60":40585.0,"sma_120":38937.5},{"date":"2026-10-16","open":52000,"high":59000,"low":50300,"close":57400,"volume":709179,"rsi_14":51.37,"sma_20":54920.0,"sma_60":40893.33,"sma_120":39184.58},{"date":"2026-10-19","open":53000,"high":60900,"low":53000,"close":60700,"volume":556705,"rsi_14":55.73,"sma_20":55680.0,"sma_60":41300.0,"sma_120":39449.58},{"date":"2026-10-20","open":58700,"high":61000,"low":53800,"close":54100,"volume":285258,"rsi_14":50.73,"sma_20":55870.0,"sma_60":41597.5,"sma_120":39638.33},{"date":"2026-10-21","open":56900,"high":58800,"low":54000,"close":56800,"volume":242666,"rsi_14":49.72,"sma_20":56300.0,"sma_60":41958.33,"sma_120":39863.33},{"date":"2026-10-22","open":55400,"high":58400,"low":53800,"close":54700,"volume":313580,"rsi_14":50.86,"sma_20":56695.0,"sma_60":42272.5,"sma_120":40083.75},{"date":"2026-10-23","open":51583,"high":55768,"low":48858,"close":55400,"volume":342551}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-536.6570466757066,"pbr":16.88,"per":null,"roa":-5.04,"roe":-14.29,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":71974733809.0,"analysis":"ROE -14.3%로 적자 상태입니다. 시가총액 7292.07억. 매출 719.75억, 영업이익 -78.59억.","eps_basis":"TTM","debt_ratio":1.83294028436209,"market_cap":720108590000,"net_income":-6903593464.0,"total_debt":78173062845.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.58,"total_assets":120822058839.0,"total_equity":42648995994.0,"profit_margin":-9.59,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7858903923.0,"operating_margin":-10.92,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":55400.0,"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":4275.0},{"date":"2016-10-25","close":4120.0},{"date":"2016-10-26","close":4250.0},{"date":"2016-10-27","close":4410.0},{"date":"2016-10-28","close":4390.0},{"date":"2016-10-31","close":4300.0},{"date":"2016-11-01","close":4300.0},{"date":"2016-11-02","close":4015.0},{"date":"2016-11-03","close":4025.0},{"date":"2016-11-04","close":4080.0},{"date":"2016-11-07","close":4300.0},{"date":"2016-11-08","close":4265.0},{"date":"2016-11-09","close":4000.0},{"date":"2016-11-10","close":4040.0},{"date":"2016-11-11","close":3965.0},{"date":"2016-11-14","close":3855.0},{"date":"2016-11-15","close":3750.0},{"date":"2016-11-16","close":3935.0},{"date":"2016-11-17","close":4000.0},{"date":"2016-11-18","close":3950.0},{"date":"2016-11-21","close":3920.0},{"date":"2016-11-22","close":3850.0},{"date":"2016-11-23","close":3815.0},{"date":"2016-11-24","close":3575.0},{"date":"2016-11-25","close":3570.0},{"date":"2016-11-28","close":3665.0},{"date":"2016-11-29","close":3800.0},{"date":"2016-11-30","close":3800.0},{"date":"2016-12-01","close":3765.0},{"date":"2016-12-02","close":3750.0},{"date":"2016-12-05","close":3725.0},{"date":"2016-12-06","close":3700.0},{"date":"2016-12-07","close":3770.0},{"date":"2016-12-08","close":3745.0},{"date":"2016-12-09","close":3725.0},{"date":"2016-12-12","close":3770.0},{"date":"2016-12-13","close":3870.0},{"date":"2016-12-14","close":4000.0},{"date":"2016-12-15","close":4205.0},{"date":"2016-12-16","close":4215.0},{"date":"2016-12-19","close":4040.0},{"date":"2016-12-20","close":3845.0},{"date":"2016-12-21","close":3960.0},{"date":"2016-12-22","close":3965.0},{"date":"2016-12-23","close":3900.0},{"date":"2016-12-26","close":3935.0},{"date":"2016-12-27","close":3970.0},{"date":"2016-12-28","close":3960.0},{"date":"2016-12-29","close":3850.0},{"date":"2017-01-02","close":4290.0},{"date":"2017-01-03","close":4350.0},{"date":"2017-01-04","close":4290.0},{"date":"2017-01-05","close":4575.0},{"date":"2017-01-06","close":4540.0},{"date":"2017-01-09","close":4585.0},{"date":"2017-01-10","close":4380.0},{"date":"2017-01-11","close":4440.0},{"date":"2017-01-12","close":4285.0},{"date":"2017-01-13","close":4225.0},{"date":"2017-01-16","close":4200.0},{"date":"2017-01-17","close":4195.0},{"date":"2017-01-18","close":4175.0},{"date":"2017-01-19","close":4120.0},{"date":"2017-01-20","close":4215.0},{"date":"2017-01-23","close":4205.0},{"date":"2017-01-24","close":4200.0},{"date":"2017-01-25","close":4195.0},{"date":"2017-01-26","close":4490.0},{"date":"2017-01-31","close":4495.0},{"date":"2017-02-01","close":4465.0},{"date":"2017-02-02","close":4325.0},{"date":"2017-02-03","close":4340.0},{"date":"2017-02-06","close":4280.0},{"date":"2017-02-07","close":4210.0},{"date":"2017-02-08","close":4145.0},{"date":"2017-02-09","close":4165.0},{"date":"2017-02-10","close":4220.0},{"date":"2017-02-13","close":4310.0},{"date":"2017-02-14","close":4360.0},{"date":"2017-02-15","close":4235.0},{"date":"2017-02-16","close":4160.0},{"date":"2017-02-17","close":4120.0},{"date":"2017-02-20","close":4120.0},{"date":"2017-02-21","close":4065.0},{"date":"2017-02-22","close":4050.0},{"date":"2017-02-23","close":4045.0},{"date":"2017-02-24","close":3880.0},{"date":"2017-02-27","close":3850.0},{"date":"2017-02-28","close":3810.0},{"date":"2017-03-02","close":3740.0},{"date":"2017-03-03","close":3770.0},{"date":"2017-03-06","close":3690.0},{"date":"2017-03-07","close":3695.0},{"date":"2017-03-08","close":3700.0},{"date":"2017-03-09","close":3800.0},{"date":"2017-03-10","close":3910.0},{"date":"2017-03-13","close":3900.0},{"date":"2017-03-14","close":3870.0},{"date":"2017-03-15","close":3880.0},{"date":"2017-03-16","close":3980.0},{"date":"2017-03-17","close":3955.0},{"date":"2017-03-20","close":3820.0},{"date":"2017-03-21","close":3835.0},{"date":"2017-03-22","close":3720.0},{"date":"2017-03-23","close":3735.0},{"date":"2017-03-24","close":3750.0},{"date":"2017-03-27","close":3665.0},{"date":"2017-03-28","close":3620.0},{"date":"2017-03-29","close":3675.0},{"date":"2017-03-30","close":3720.0},{"date":"2017-03-31","close":3845.0},{"date":"2017-04-03","close":3965.0},{"date":"2017-04-04","close":4020.0},{"date":"2017-04-05","close":4050.0},{"date":"2017-04-06","close":3930.0},{"date":"2017-04-07","close":3935.0},{"date":"2017-04-10","close":3915.0},{"date":"2017-04-11","close":3815.0},{"date":"2017-04-12","close":3845.0},{"date":"2017-04-13","close":3895.0},{"date":"2017-04-14","close":3865.0},{"date":"2017-04-17","close":3900.0},{"date":"2017-04-18","close":3920.0},{"date":"2017-04-19","close":4025.0},{"date":"2017-04-20","close":4145.0},{"date":"2017-04-21","close":4125.0},{"date":"2017-04-24","close":4070.0},{"date":"2017-04-25","close":4175.0},{"date":"2017-04-26","close":4200.0},{"date":"2017-04-27","close":4090.0},{"date":"2017-04-28","close":4030.0},{"date":"2017-05-02","close":4125.0},{"date":"2017-05-04","close":4205.0},{"date":"2017-05-08","close":4190.0},{"date":"2017-05-10","close":4190.0},{"date":"2017-05-11","close":4120.0},{"date":"2017-05-12","close":4240.0},{"date":"2017-05-15","close":4240.0},{"date":"2017-05-16","close":4230.0},{"date":"2017-05-17","close":4185.0},{"date":"2017-05-18","close":4090.0},{"date":"2017-05-19","close":4025.0},{"date":"2017-05-22","close":4050.0},{"date":"2017-05-23","close":4120.0},{"date":"2017-05-24","close":4205.0},{"date":"2017-05-25","close":4100.0},{"date":"2017-05-26","close":4070.0},{"date":"2017-05-29","close":4065.0},{"date":"2017-05-30","close":4075.0},{"date":"2017-05-31","close":4160.0},{"date":"2017-06-01","close":4095.0},{"date":"2017-06-02","close":4060.0},{"date":"2017-06-05","close":3920.0},{"date":"2017-06-07","close":3890.0},{"date":"2017-06-08","close":3890.0},{"date":"2017-06-09","close":3880.0},{"date":"2017-06-12","close":3810.0},{"date":"2017-06-13","close":3825.0},{"date":"2017-06-14","close":3840.0},{"date":"2017-06-15","close":3800.0},{"date":"2017-06-16","close":3860.0},{"date":"2017-06-19","close":3890.0},{"date":"2017-06-20","close":3840.0},{"date":"2017-06-21","close":3840.0},{"date":"2017-06-22","close":3735.0},{"date":"2017-06-23","close":3840.0},{"date":"2017-06-26","close":3910.0},{"date":"2017-06-27","close":3940.0},{"date":"2017-06-28","close":3905.0},{"date":"2017-06-29","close":3890.0},{"date":"2017-06-30","close":3905.0},{"date":"2017-07-03","close":3875.0},{"date":"2017-07-04","close":3875.0},{"date":"2017-07-05","close":3860.0},{"date":"2017-07-06","close":3845.0},{"date":"2017-07-07","close":3800.0},{"date":"2017-07-10","close":3785.0},{"date":"2017-07-11","close":3725.0},{"date":"2017-07-12","close":3770.0},{"date":"2017-07-13","close":3800.0},{"date":"2017-07-14","close":3780.0},{"date":"2017-07-17","close":3765.0},{"date":"2017-07-18","close":3795.0},{"date":"2017-07-19","close":3820.0},{"date":"2017-07-20","close":3850.0},{"date":"2017-07-21","close":3895.0},{"date":"2017-07-24","close":3910.0},{"date":"2017-07-25","close":3825.0},{"date":"2017-07-26","close":3830.0},{"date":"2017-07-27","close":3820.0},{"date":"2017-07-28","close":3785.0},{"date":"2017-07-31","close":3760.0},{"date":"2017-08-01","close":3800.0},{"date":"2017-08-02","close":3790.0},{"date":"2017-08-03","close":3645.0},{"date":"2017-08-04","close":3730.0},{"date":"2017-08-07","close":3710.0},{"date":"2017-08-08","close":3685.0},{"date":"2017-08-09","close":3660.0},{"date":"2017-08-10","close":3620.0},{"date":"2017-08-11","close":3600.0},{"date":"2017-08-14","close":3610.0},{"date":"2017-08-16","close":3620.0},{"date":"2017-08-17","close":3670.0},{"date":"2017-08-18","close":3730.0},{"date":"2017-08-21","close":3690.0},{"date":"2017-08-22","close":3675.0},{"date":"2017-08-23","close":3590.0},{"date":"2017-08-24","close":3635.0},{"date":"2017-08-25","close":3675.0},{"date":"2017-08-28","close":3735.0},{"date":"2017-08-29","close":3770.0},{"date":"2017-08-30","close":3810.0},{"date":"2017-08-31","close":3780.0},{"date":"2017-09-01","close":3730.0},{"date":"2017-09-04","close":3660.0},{"date":"2017-09-05","close":3665.0},{"date":"2017-09-06","close":3600.0},{"date":"2017-09-07","close":3620.0},{"date":"2017-09-08","close":3640.0},{"date":"2017-09-11","close":3580.0},{"date":"2017-09-12","close":3595.0},{"date":"2017-09-13","close":3490.0},{"date":"2017-09-14","close":3625.0},{"date":"2017-09-15","close":3560.0},{"date":"2017-09-18","close":3590.0},{"date":"2017-09-19","close":3540.0},{"date":"2017-09-20","close":3490.0},{"date":"2017-09-21","close":3565.0},{"date":"2017-09-22","close":3480.0},{"date":"2017-09-25","close":3300.0},{"date":"2017-09-26","close":3325.0},{"date":"2017-09-27","close":3330.0},{"date":"2017-09-28","close":3330.0},{"date":"2017-09-29","close":3460.0},{"date":"2017-10-10","close":3515.0},{"date":"2017-10-11","close":3615.0},{"date":"2017-10-12","close":3660.0},{"date":"2017-10-13","close":3600.0},{"date":"2017-10-16","close":3600.0},{"date":"2017-10-17","close":3650.0},{"date":"2017-10-18","close":3650.0},{"date":"2017-10-19","close":3580.0},{"date":"2017-10-20","close":3600.0},{"date":"2017-10-23","close":3675.0},{"date":"2017-10-24","close":3790.0},{"date":"2017-10-25","close":3880.0},{"date":"2017-10-26","close":3830.0},{"date":"2017-10-27","close":3870.0},{"date":"2017-10-30","close":3900.0},{"date":"2017-10-31","close":4025.0},{"date":"2017-11-01","close":4070.0},{"date":"2017-11-02","close":4075.0},{"date":"2017-11-03","close":4165.0},{"date":"2017-11-06","close":4185.0},{"date":"2017-11-07","close":4220.0},{"date":"2017-11-08","close":4215.0},{"date":"2017-11-09","close":4175.0},{"date":"2017-11-10","close":4185.0},{"date":"2017-11-13","close":4330.0},{"date":"2017-11-14","close":4270.0},{"date":"2017-11-15","close":4130.0},{"date":"2017-11-16","close":4205.0},{"date":"2017-11-17","close":4340.0},{"date":"2017-11-20","close":4370.0},{"date":"2017-11-21","close":4370.0},{"date":"2017-11-22","close":4610.0},{"date":"2017-11-23","close":4800.0},{"date":"2017-11-24","close":4970.0},{"date":"2017-11-27","close":4880.0},{"date":"2017-11-28","close":4700.0},{"date":"2017-11-29","close":4640.0},{"date":"2017-11-30","close":4420.0},{"date":"2017-12-01","close":4610.0},{"date":"2017-12-04","close":4635.0},{"date":"2017-12-05","close":4885.0},{"date":"2017-12-06","close":5020.0},{"date":"2017-12-07","close":5030.0},{"date":"2017-12-08","close":5590.0},{"date":"2017-12-11","close":5450.0},{"date":"2017-12-12","close":5590.0},{"date":"2017-12-13","close":6200.0},{"date":"2017-12-14","close":5900.0},{"date":"2017-12-15","close":5750.0},{"date":"2017-12-18","close":5550.0},{"date":"2017-12-19","close":5790.0},{"date":"2017-12-20","close":5790.0},{"date":"2017-12-21","close":5730.0},{"date":"2017-12-22","close":5650.0},{"date":"2017-12-26","close":5700.0},{"date":"2017-12-27","close":5680.0},{"date":"2017-12-28","close":5730.0},{"date":"2018-01-02","close":5933.1348},{"date":"2018-01-03","close":5796.9644},{"date":"2018-01-04","close":5962.314},{"date":"2018-01-05","close":6322.1929},{"date":"2018-01-08","close":4741.6445},{"date":"2018-01-09","close":4590.8843},{"date":"2018-01-10","close":4367.1763},{"date":"2018-01-11","close":4712.4648},{"date":"2018-01-12","close":4561.7046},{"date":"2018-01-15","close":4503.3467},{"date":"2018-01-16","close":4615.2002},{"date":"2018-01-17","close":4610.3374},{"date":"2018-01-18","close":4610.3374},{"date":"2018-01-19","close":4639.5166},{"date":"2018-01-22","close":4688.1484},{"date":"2018-01-23","close":4775.6875},{"date":"2018-01-24","close":4848.6357},{"date":"2018-01-25","close":4843.772},{"date":"2018-01-26","close":4882.6782},{"date":"2018-01-29","close":4931.3101},{"date":"2018-01-30","close":4804.8662},{"date":"2018-01-31","close":4800.0029},{"date":"2018-02-01","close":4863.2251},{"date":"2018-02-02","close":4673.5591},{"date":"2018-02-05","close":4367.1763},{"date":"2018-02-06","close":4143.4678},{"date":"2018-02-07","close":3948.9387},{"date":"2018-02-08","close":4021.8872},{"date":"2018-02-09","close":4279.6382},{"date":"2018-02-12","close":4269.9116},{"date":"2018-02-13","close":4235.8687},{"date":"2018-02-14","close":4240.7324},{"date":"2018-02-19","close":4226.1426},{"date":"2018-02-20","close":4318.5439},{"date":"2018-02-21","close":4279.6382},{"date":"2018-02-22","close":4245.5957},{"date":"2018-02-23","close":4201.8262},{"date":"2018-02-26","close":4201.8262},{"date":"2018-02-27","close":4201.8262},{"date":"2018-02-28","close":4085.1091},{"date":"2018-03-02","close":4041.3401},{"date":"2018-03-05","close":3944.0757},{"date":"2018-03-06","close":3978.1179},{"date":"2018-03-07","close":3944.0757},{"date":"2018-03-08","close":3978.1179},{"date":"2018-03-09","close":4104.562},{"date":"2018-03-12","close":4279.6382},{"date":"2018-03-13","close":4231.0059},{"date":"2018-03-14","close":4435.2607},{"date":"2018-03-15","close":4586.021},{"date":"2018-03-16","close":4581.1577},{"date":"2018-03-19","close":4629.7905},{"date":"2018-03-20","close":4581.1577},{"date":"2018-03-21","close":4449.8511},{"date":"2018-03-22","close":4474.167},{"date":"2018-03-23","close":4406.082},{"date":"2018-03-26","close":4406.082},{"date":"2018-03-27","close":4454.7139},{"date":"2018-03-28","close":4386.6289},{"date":"2018-03-29","close":4396.3555},{"date":"2018-03-30","close":4571.4316},{"date":"2018-04-02","close":4527.6626},{"date":"2018-04-03","close":4435.2607},{"date":"2018-04-04","close":4474.167},{"date":"2018-04-05","close":4479.0303},{"date":"2018-04-06","close":4444.9878},{"date":"2018-04-09","close":4449.8511},{"date":"2018-04-10","close":4303.9541},{"date":"2018-04-11","close":4347.7231},{"date":"2018-04-12","close":4532.5259},{"date":"2018-04-13","close":4566.5684},{"date":"2018-04-16","close":4590.8843},{"date":"2018-04-17","close":4872.9517},{"date":"2018-04-18","close":4848.6357},{"date":"2018-04-19","close":4858.3618},{"date":"2018-04-20","close":5184.1978},{"date":"2018-04-23","close":5505.1714},{"date":"2018-04-24","close":5174.4717},{"date":"2018-04-25","close":5145.292},{"date":"2018-04-26","close":5281.4624},{"date":"2018-04-27","close":5232.8306},{"date":"2018-04-30","close":5164.7446},{"date":"2018-05-02","close":5252.2832},{"date":"2018-05-03","close":5232.8306},{"date":"2018-05-04","close":5174.4717},{"date":"2018-05-08","close":4950.7632},{"date":"2018-05-09","close":5009.1221},{"date":"2018-05-10","close":4970.2158},{"date":"2018-05-11","close":5009.1221},{"date":"2018-05-14","close":4892.4043},{"date":"2018-05-15","close":5038.3008},{"date":"2018-05-16","close":4804.8662},{"date":"2018-05-17","close":4804.8662},{"date":"2018-05-18","close":4765.9604},{"date":"2018-05-21","close":4678.4224},{"date":"2018-05-23","close":4902.1313},{"date":"2018-05-24","close":4941.0366},{"date":"2018-05-25","close":4941.0366},{"date":"2018-05-28","close":4863.2251},{"date":"2018-05-29","close":4712.4648},{"date":"2018-05-30","close":4483.8936},{"date":"2018-05-31","close":4517.9365},{"date":"2018-06-01","close":4289.3647},{"date":"2018-06-04","close":4313.6807},{"date":"2018-06-05","close":4323.4072},{"date":"2018-06-07","close":4308.8169},{"date":"2018-06-08","close":4206.6895},{"date":"2018-06-11","close":3987.8445},{"date":"2018-06-12","close":3987.8445},{"date":"2018-06-14","close":4007.2976},{"date":"2018-06-15","close":4036.4771},{"date":"2018-06-18","close":3846.8108},{"date":"2018-06-19","close":3686.3245},{"date":"2018-06-20","close":3793.3154},{"date":"2018-06-21","close":3817.6318},{"date":"2018-06-22","close":3822.4949},{"date":"2018-06-25","close":3778.7261},{"date":"2018-06-26","close":3759.2729},{"date":"2018-06-27","close":3720.3672},{"date":"2018-06-28","close":3647.4187},{"date":"2018-06-29","close":3686.3245},{"date":"2018-07-02","close":3705.7776},{"date":"2018-07-03","close":3730.0935},{"date":"2018-07-04","close":3676.5981},{"date":"2018-07-05","close":3593.9233},{"date":"2018-07-06","close":3613.3762},{"date":"2018-07-09","close":3627.9658},{"date":"2018-07-10","close":3773.8625},{"date":"2018-07-11","close":3623.1025},{"date":"2018-07-12","close":3623.1025},{"date":"2018-07-13","close":3764.1362},{"date":"2018-07-16","close":3579.3337},{"date":"2018-07-17","close":3472.3428},{"date":"2018-07-18","close":3569.6072},{"date":"2018-07-19","close":3472.3428},{"date":"2018-07-20","close":3443.1633},{"date":"2018-07-23","close":3243.771},{"date":"2018-07-24","close":3341.0356},{"date":"2018-07-25","close":3331.3091},{"date":"2018-07-26","close":3326.446},{"date":"2018-07-27","close":3443.1633},{"date":"2018-07-30","close":3491.7954},{"date":"2018-07-31","close":3452.8899},{"date":"2018-08-01","close":3394.531},{"date":"2018-08-02","close":3360.4885},{"date":"2018-08-03","close":3355.6252},{"date":"2018-08-06","close":3370.2148},{"date":"2018-08-07","close":3253.4976},{"date":"2018-08-08","close":3243.771},{"date":"2018-08-09","close":3297.2668},{"date":"2018-08-10","close":3282.677},{"date":"2018-08-13","close":3180.5491},{"date":"2018-08-14","close":3209.7285},{"date":"2018-08-16","close":3200.002},{"date":"2018-08-17","close":3175.686},{"date":"2018-08-20","close":3234.0449},{"date":"2018-08-21","close":3272.9504},{"date":"2018-08-22","close":3477.2061},{"date":"2018-08-23","close":3423.7104},{"date":"2018-08-24","close":3520.9749},{"date":"2018-08-27","close":3540.428},{"date":"2018-08-28","close":3569.6072},{"date":"2018-08-29","close":3642.5557},{"date":"2018-08-30","close":3593.9233},{"date":"2018-08-31","close":3593.9233},{"date":"2018-09-03","close":3520.9749},{"date":"2018-09-04","close":3584.1968},{"date":"2018-09-05","close":3613.3762},{"date":"2018-09-06","close":3637.6924},{"date":"2018-09-07","close":3486.9324},{"date":"2018-09-10","close":3438.3},{"date":"2018-09-11","close":3394.531},{"date":"2018-09-12","close":3292.4033},{"date":"2018-09-13","close":3156.2332},{"date":"2018-09-14","close":3297.2668},{"date":"2018-09-17","close":3161.0964},{"date":"2018-09-18","close":3117.3274},{"date":"2018-09-19","close":3122.1904},{"date":"2018-09-20","close":3593.9233},{"date":"2018-09-21","close":3511.2485},{"date":"2018-09-27","close":3452.8899},{"date":"2018-09-28","close":3452.8899},{"date":"2018-10-01","close":3530.7014},{"date":"2018-10-02","close":3462.6165},{"date":"2018-10-04","close":3496.6587},{"date":"2018-10-05","close":3399.3945},{"date":"2018-10-08","close":3598.7866},{"date":"2018-10-10","close":3618.2393},{"date":"2018-10-11","close":3433.4368},{"date":"2018-10-12","close":3705.7776},{"date":"2018-10-15","close":3788.4521},{"date":"2018-10-16","close":3856.5374},{"date":"2018-10-17","close":3919.7593},{"date":"2018-10-18","close":3885.7168},{"date":"2018-10-19","close":3662.0085},{"date":"2018-10-22","close":3734.9568},{"date":"2018-10-23","close":3632.8291},{"date":"2018-10-24","close":3642.5557},{"date":"2018-10-25","close":3647.4187},{"date":"2018-10-26","close":3647.4187},{"date":"2018-10-29","close":3613.3762},{"date":"2018-10-30","close":3676.5981},{"date":"2018-10-31","close":3987.8445},{"date":"2018-11-01","close":4094.8354},{"date":"2018-11-02","close":4075.3823},{"date":"2018-11-05","close":3919.7593},{"date":"2018-11-06","close":3914.896},{"date":"2018-11-07","close":3905.1699},{"date":"2018-11-08","close":3919.7593},{"date":"2018-11-09","close":3851.6741},{"date":"2018-11-12","close":3982.9812},{"date":"2018-11-13","close":4007.2976},{"date":"2018-11-14","close":4128.8779},{"date":"2018-11-15","close":4080.2458},{"date":"2018-11-16","close":4192.1001},{"date":"2018-11-19","close":4337.9966},{"date":"2018-11-20","close":4143.4678},{"date":"2018-11-21","close":4172.6475},{"date":"2018-11-22","close":4158.0576},{"date":"2018-11-23","close":4114.2886},{"date":"2018-11-26","close":4099.6987},{"date":"2018-11-27","close":4143.4678},{"date":"2018-11-28","close":4119.1519},{"date":"2018-11-29","close":4036.4771},{"date":"2018-11-30","close":4031.6138},{"date":"2018-12-03","close":4051.0667},{"date":"2018-12-04","close":4172.6475},{"date":"2018-12-05","close":4289.3647},{"date":"2018-12-06","close":4265.0488},{"date":"2018-12-07","close":4269.9116},{"date":"2018-12-10","close":4133.7412},{"date":"2018-12-11","close":4012.1606},{"date":"2018-12-12","close":4206.6895},{"date":"2018-12-13","close":4206.6895},{"date":"2018-12-14","close":4089.9719},{"date":"2018-12-17","close":4036.4771},{"date":"2018-12-18","close":4060.7927},{"date":"2018-12-19","close":4153.1943},{"date":"2018-12-20","close":4167.7842},{"date":"2018-12-21","close":4177.5107},{"date":"2018-12-24","close":4182.373},{"date":"2018-12-26","close":4177.5107},{"date":"2018-12-27","close":4192.1001},{"date":"2018-12-28","close":4201.8262},{"date":"2019-01-02","close":4162.9209},{"date":"2019-01-03","close":4133.7412},{"date":"2019-01-04","close":4133.7412},{"date":"2019-01-07","close":4133.7412},{"date":"2019-01-08","close":4119.1519},{"date":"2019-01-09","close":4114.2886},{"date":"2019-01-10","close":4119.1519},{"date":"2019-01-11","close":4260.1851},{"date":"2019-01-14","close":4250.459},{"date":"2019-01-15","close":4245.5957},{"date":"2019-01-16","close":4313.6807},{"date":"2019-01-17","close":4362.3125},{"date":"2019-01-18","close":4376.9028},{"date":"2019-01-21","close":4639.5166},{"date":"2019-01-22","close":4795.1401},{"date":"2019-01-23","close":4941.0366},{"date":"2019-01-24","close":4950.7632},{"date":"2019-01-25","close":4921.584},{"date":"2019-01-28","close":4853.4985},{"date":"2019-01-29","close":4863.2251},{"date":"2019-01-30","close":4858.3618},{"date":"2019-01-31","close":4829.1826},{"date":"2019-02-01","close":4785.4131},{"date":"2019-02-07","close":4800.0029},{"date":"2019-02-08","close":4746.5078},{"date":"2019-02-11","close":4693.0122},{"date":"2019-02-12","close":4479.0303},{"date":"2019-02-13","close":4454.7139},{"date":"2019-02-14","close":4488.7563},{"date":"2019-02-15","close":4688.1484},{"date":"2019-02-18","close":4775.6875},{"date":"2019-02-19","close":4697.8755},{"date":"2019-02-20","close":4639.5166},{"date":"2019-02-21","close":4702.7388},{"date":"2019-02-22","close":4615.2002},{"date":"2019-02-25","close":4843.772},{"date":"2019-02-26","close":4824.3193},{"date":"2019-02-27","close":4707.6016},{"date":"2019-02-28","close":4663.8325},{"date":"2019-03-04","close":4668.6963},{"date":"2019-03-05","close":4688.1484},{"date":"2019-03-06","close":4809.7295},{"date":"2019-03-07","close":4800.0029},{"date":"2019-03-08","close":4775.6875},{"date":"2019-03-11","close":4561.7046},{"date":"2019-03-12","close":4556.8418},{"date":"2019-03-13","close":4556.8418},{"date":"2019-03-14","close":4547.1152},{"date":"2019-03-15","close":4488.7563},{"date":"2019-03-18","close":4488.7563},{"date":"2019-03-19","close":4479.0303},{"date":"2019-03-20","close":4488.7563},{"date":"2019-03-21","close":4474.167},{"date":"2019-03-22","close":4474.167},{"date":"2019-03-25","close":4474.167},{"date":"2019-03-26","close":4537.3892},{"date":"2019-03-27","close":4736.7812},{"date":"2019-03-28","close":4858.3618},{"date":"2019-03-29","close":5009.1221},{"date":"2019-04-01","close":5096.6597},{"date":"2019-04-02","close":5164.7446},{"date":"2019-04-03","close":5145.292},{"date":"2019-04-04","close":5155.0186},{"date":"2019-04-05","close":5777.5112},{"date":"2019-04-08","close":6205.4751},{"date":"2019-04-09","close":6176.2959},{"date":"2019-04-10","close":5962.314},{"date":"2019-04-11","close":6049.8521},{"date":"2019-04-12","close":6176.2959},{"date":"2019-04-15","close":6010.9463},{"date":"2019-04-16","close":5923.4082},{"date":"2019-04-17","close":6205.4751},{"date":"2019-04-18","close":5826.1436},{"date":"2019-04-19","close":5845.5967},{"date":"2019-04-22","close":5816.417},{"date":"2019-04-23","close":5719.1528},{"date":"2019-04-24","close":6020.6724},{"date":"2019-04-25","close":6079.0312},{"date":"2019-04-26","close":5952.5874},{"date":"2019-04-29","close":5981.7666},{"date":"2019-04-30","close":5884.5024},{"date":"2019-05-02","close":5796.9644},{"date":"2019-05-03","close":5913.6816},{"date":"2019-05-07","close":5680.2471},{"date":"2019-05-08","close":5621.8882},{"date":"2019-05-09","close":5573.2559},{"date":"2019-05-10","close":5475.9912},{"date":"2019-05-13","close":5388.4536},{"date":"2019-05-14","close":5602.4351},{"date":"2019-05-15","close":5738.606},{"date":"2019-05-16","close":5544.0762},{"date":"2019-05-17","close":5602.4351},{"date":"2019-05-20","close":5553.8032},{"date":"2019-05-21","close":5485.7183},{"date":"2019-05-22","close":5592.709},{"date":"2019-05-23","close":5767.7847},{"date":"2019-05-24","close":5553.8032},{"date":"2019-05-27","close":5621.8882},{"date":"2019-05-28","close":6098.4844},{"date":"2019-05-29","close":6108.2104},{"date":"2019-05-30","close":6117.937},{"date":"2019-05-31","close":6108.2104},{"date":"2019-06-03","close":6040.1255},{"date":"2019-06-04","close":6049.8521},{"date":"2019-06-05","close":6088.7583},{"date":"2019-06-07","close":6098.4844},{"date":"2019-06-10","close":6351.3721},{"date":"2019-06-11","close":6283.2866},{"date":"2019-06-12","close":6030.3989},{"date":"2019-06-13","close":6040.1255},{"date":"2019-06-14","close":6010.9463},{"date":"2019-06-17","close":6040.1255},{"date":"2019-06-18","close":5991.4937},{"date":"2019-06-19","close":5981.7666},{"date":"2019-06-20","close":5962.314},{"date":"2019-06-21","close":5923.4082},{"date":"2019-06-24","close":5758.0586},{"date":"2019-06-25","close":5689.9731},{"date":"2019-06-26","close":5699.6997},{"date":"2019-06-27","close":5738.606},{"date":"2019-06-28","close":5981.7666},{"date":"2019-07-01","close":5894.2285},{"date":"2019-07-02","close":5894.2285},{"date":"2019-07-03","close":5903.9551},{"date":"2019-07-04","close":5923.4082},{"date":"2019-07-05","close":5874.7754},{"date":"2019-07-08","close":5641.3408},{"date":"2019-07-09","close":5680.2471},{"date":"2019-07-10","close":5680.2471},{"date":"2019-07-11","close":5641.3408},{"date":"2019-07-12","close":5670.5205},{"date":"2019-07-15","close":5660.7939},{"date":"2019-07-16","close":5582.9824},{"date":"2019-07-17","close":5544.0762},{"date":"2019-07-18","close":5505.1714},{"date":"2019-07-19","close":5437.0854},{"date":"2019-07-22","close":5602.4351},{"date":"2019-07-23","close":5349.5474},{"date":"2019-07-24","close":5135.5659},{"date":"2019-07-25","close":5155.0186},{"date":"2019-07-26","close":5077.207},{"date":"2019-07-29","close":4950.7632},{"date":"2019-07-30","close":4911.8569},{"date":"2019-07-31","close":4853.4985},{"date":"2019-08-01","close":4863.2251},{"date":"2019-08-02","close":4790.2764},{"date":"2019-08-05","close":4279.6382},{"date":"2019-08-06","close":4269.9116},{"date":"2019-08-07","close":4235.8687},{"date":"2019-08-08","close":4454.7139},{"date":"2019-08-09","close":4775.6875},{"date":"2019-08-12","close":5125.8394},{"date":"2019-08-13","close":5203.6509},{"date":"2019-08-14","close":4999.3955},{"date":"2019-08-16","close":4882.6782},{"date":"2019-08-19","close":4770.8242},{"date":"2019-08-20","close":4824.3193},{"date":"2019-08-21","close":4658.9697},{"date":"2019-08-22","close":4658.9697},{"date":"2019-08-23","close":4673.5591},{"date":"2019-08-26","close":4508.2095},{"date":"2019-08-27","close":4542.252},{"date":"2019-08-28","close":4547.1152},{"date":"2019-08-29","close":4581.1577},{"date":"2019-08-30","close":4639.5166},{"date":"2019-09-02","close":4663.8325},{"date":"2019-09-03","close":4658.9697},{"date":"2019-09-04","close":4707.6016},{"date":"2019-09-05","close":4829.1826},{"date":"2019-09-06","close":4892.4043},{"date":"2019-09-09","close":4843.772},{"date":"2019-09-10","close":4829.1826},{"date":"2019-09-11","close":4858.3618},{"date":"2019-09-16","close":4863.2251},{"date":"2019-09-17","close":4999.3955},{"date":"2019-09-18","close":5184.1978},{"date":"2019-09-19","close":5086.9336},{"date":"2019-09-20","close":5174.4717},{"date":"2019-09-23","close":5067.4805},{"date":"2019-09-24","close":4941.0366},{"date":"2019-09-25","close":4989.6689},{"date":"2019-09-26","close":4902.1313},{"date":"2019-09-27","close":4882.6782},{"date":"2019-09-30","close":4853.4985},{"date":"2019-10-01","close":4999.3955},{"date":"2019-10-02","close":4979.9424},{"date":"2019-10-04","close":4970.2158},{"date":"2019-10-07","close":4931.3101},{"date":"2019-10-08","close":4863.2251},{"date":"2019-10-10","close":4902.1313},{"date":"2019-10-11","close":4863.2251},{"date":"2019-10-14","close":4843.772},{"date":"2019-10-15","close":4863.2251},{"date":"2019-10-16","close":4960.4897},{"date":"2019-10-17","close":4960.4897},{"date":"2019-10-18","close":4989.6689},{"date":"2019-10-21","close":4882.6782},{"date":"2019-10-22","close":4882.6782},{"date":"2019-10-23","close":4892.4043},{"date":"2019-10-24","close":4911.8569},{"date":"2019-10-25","close":4892.4043},{"date":"2019-10-28","close":4824.3193},{"date":"2019-10-29","close":4829.1826},{"date":"2019-10-30","close":4576.2949},{"date":"2019-10-31","close":4770.8242},{"date":"2019-11-01","close":4756.2344},{"date":"2019-11-04","close":4702.7388},{"date":"2019-11-05","close":4707.6016},{"date":"2019-11-06","close":4853.4985},{"date":"2019-11-07","close":4790.2764},{"date":"2019-11-08","close":4508.2095},{"date":"2019-11-11","close":4396.3555},{"date":"2019-11-12","close":4342.8599},{"date":"2019-11-13","close":4265.0488},{"date":"2019-11-14","close":4308.8169},{"date":"2019-11-15","close":4362.3125},{"date":"2019-11-18","close":4328.27},{"date":"2019-11-19","close":4172.6475},{"date":"2019-11-20","close":4187.2368},{"date":"2019-11-21","close":4085.1091},{"date":"2019-11-22","close":4153.1943},{"date":"2019-11-25","close":4167.7842},{"date":"2019-11-26","close":4216.416},{"date":"2019-11-27","close":4211.5527},{"date":"2019-11-28","close":4313.6807},{"date":"2019-11-29","close":4279.6382},{"date":"2019-12-02","close":4260.1851},{"date":"2019-12-03","close":4372.0396},{"date":"2019-12-04","close":4323.4072},{"date":"2019-12-05","close":4352.5864},{"date":"2019-12-06","close":4522.7998},{"date":"2019-12-09","close":4513.0728},{"date":"2019-12-10","close":4425.5347},{"date":"2019-12-11","close":4367.1763},{"date":"2019-12-12","close":4571.4316},{"date":"2019-12-13","close":4673.5591},{"date":"2019-12-16","close":4731.918},{"date":"2019-12-17","close":4727.0547},{"date":"2019-12-18","close":4668.6963},{"date":"2019-12-19","close":4639.5166},{"date":"2019-12-20","close":4590.8843},{"date":"2019-12-23","close":4483.8936},{"date":"2019-12-24","close":4430.3979},{"date":"2019-12-26","close":4488.7563},{"date":"2019-12-27","close":4581.1577},{"date":"2019-12-30","close":4765.9604},{"date":"2020-01-02","close":4814.5928},{"date":"2020-01-03","close":4683.2856},{"date":"2020-01-06","close":4620.064},{"date":"2020-01-07","close":4697.8755},{"date":"2020-01-08","close":4435.2607},{"date":"2020-01-09","close":4668.6963},{"date":"2020-01-10","close":4804.8662},{"date":"2020-01-13","close":4634.6533},{"date":"2020-01-14","close":4741.6445},{"date":"2020-01-15","close":4731.918},{"date":"2020-01-16","close":4731.918},{"date":"2020-01-17","close":4960.4897},{"date":"2020-01-20","close":5155.0186},{"date":"2020-01-21","close":5184.1978},{"date":"2020-01-22","close":5193.9243},{"date":"2020-01-23","close":5437.0854},{"date":"2020-01-28","close":5466.2651},{"date":"2020-01-29","close":5884.5024},{"date":"2020-01-30","close":5582.9824},{"date":"2020-01-31","close":5262.0098},{"date":"2020-02-03","close":5193.9243},{"date":"2020-02-04","close":5495.4443},{"date":"2020-02-05","close":5699.6997},{"date":"2020-02-06","close":6049.8521},{"date":"2020-02-07","close":6069.3052},{"date":"2020-02-10","close":6458.3628},{"date":"2020-02-11","close":6458.3628},{"date":"2020-02-12","close":6711.2505},{"date":"2020-02-13","close":7226.7524},{"date":"2020-02-14","close":7547.7251},{"date":"2020-02-17","close":8024.3213},{"date":"2020-02-18","close":7635.2637},{"date":"2020-02-19","close":7771.4336},{"date":"2020-02-20","close":7499.0928},{"date":"2020-02-21","close":7722.8013},{"date":"2020-02-24","close":7946.5093},{"date":"2020-02-25","close":7897.8774},{"date":"2020-02-26","close":8141.0381},{"date":"2020-02-27","close":7460.187},{"date":"2020-02-28","close":7372.6489},{"date":"2020-03-02","close":7927.0571},{"date":"2020-03-03","close":7917.3306},{"date":"2020-03-04","close":8744.0791},{"date":"2020-03-05","close":9240.1279},{"date":"2020-03-06","close":9376.2969},{"date":"2020-03-09","close":8290.0},{"date":"2020-03-10","close":8102.1333},{"date":"2020-03-11","close":7742.2544},{"date":"2020-03-12","close":7540.0},{"date":"2020-03-13","close":6497.2686},{"date":"2020-03-16","close":5758.0586},{"date":"2020-03-17","close":5923.4082},{"date":"2020-03-18","close":5417.6323},{"date":"2020-03-19","close":4444.9878},{"date":"2020-03-20","close":5106.3862},{"date":"2020-03-23","close":4367.1763},{"date":"2020-03-24","close":5349.5474},{"date":"2020-03-25","close":6020.6724},{"date":"2020-03-26","close":5719.1528},{"date":"2020-03-27","close":5524.6235},{"date":"2020-03-30","close":5787.2378},{"date":"2020-03-31","close":6205.4751},{"date":"2020-04-01","close":6322.1929},{"date":"2020-04-02","close":6798.7891},{"date":"2020-04-03","close":6720.9771},{"date":"2020-04-06","close":6993.3174},{"date":"2020-04-07","close":7421.2812},{"date":"2020-04-08","close":7751.9805},{"date":"2020-04-09","close":7800.6128},{"date":"2020-04-10","close":7382.3755},{"date":"2020-04-13","close":6954.4121},{"date":"2020-04-14","close":7100.3086},{"date":"2020-04-16","close":7392.1021},{"date":"2020-04-17","close":7596.3574},{"date":"2020-04-20","close":7489.3667},{"date":"2020-04-21","close":7421.2812},{"date":"2020-04-22","close":7781.1606},{"date":"2020-04-23","close":8286.9355},{"date":"2020-04-24","close":8053.501},{"date":"2020-04-27","close":8432.832},{"date":"2020-04-28","close":8705.1729},{"date":"2020-04-29","close":8860.7959},{"date":"2020-05-04","close":8530.0977},{"date":"2020-05-06","close":8675.9932},{"date":"2020-05-07","close":8714.8994},{"date":"2020-05-08","close":9103.957},{"date":"2020-05-11","close":8782.9854},{"date":"2020-05-12","close":8481.4648},{"date":"2020-05-13","close":8637.0879},{"date":"2020-05-14","close":8821.8906},{"date":"2020-05-15","close":9561.1006},{"date":"2020-05-18","close":10553.1982},{"date":"2020-05-19","close":10407.3018},{"date":"2020-05-20","close":11039.5205},{"date":"2020-05-21","close":10553.1982},{"date":"2020-05-22","close":10310.0371},{"date":"2020-05-25","close":10358.6689},{"date":"2020-05-26","close":10018.2441},{"date":"2020-05-27","close":9706.9971},{"date":"2020-05-28","close":9424.9297},{"date":"2020-05-29","close":9055.3252},{"date":"2020-06-01","close":10115.5078},{"date":"2020-06-02","close":9920.9795},{"date":"2020-06-03","close":9424.9297},{"date":"2020-06-04","close":10310.0371},{"date":"2020-06-05","close":10310.0371},{"date":"2020-06-08","close":10796.3584},{"date":"2020-06-09","close":10455.9346},{"date":"2020-06-10","close":10261.4053},{"date":"2020-06-11","close":10164.1406},{"date":"2020-06-12","close":9872.3467},{"date":"2020-06-15","close":8889.9756},{"date":"2020-06-16","close":9726.4502},{"date":"2020-06-17","close":10553.1982},{"date":"2020-06-18","close":10455.9346},{"date":"2020-06-19","close":12449.8564},{"date":"2020-06-22","close":12595.7529},{"date":"2020-06-23","close":12449.8564},{"date":"2020-06-24","close":12887.5469},{"date":"2020-06-25","close":12498.4883},{"date":"2020-06-26","close":11817.6367},{"date":"2020-06-29","close":11914.9014},{"date":"2020-06-30","close":11817.6367},{"date":"2020-07-01","close":12060.7979},{"date":"2020-07-02","close":12741.6494},{"date":"2020-07-03","close":12644.3857},{"date":"2020-07-06","close":12838.9141},{"date":"2020-07-07","close":13908.8242},{"date":"2020-07-08","close":14443.7773},{"date":"2020-07-09","close":14006.0879},{"date":"2020-07-10","close":14346.5146},{"date":"2020-07-13","close":14832.8369},{"date":"2020-07-14","close":14443.7773},{"date":"2020-07-15","close":14346.5146},{"date":"2020-07-16","close":13665.6631},{"date":"2020-07-17","close":14832.8369},{"date":"2020-07-20","close":14297.8818},{"date":"2020-07-21","close":14784.2041},{"date":"2020-07-22","close":15562.3213},{"date":"2020-07-23","close":16000.0107},{"date":"2020-07-24","close":14881.4688},{"date":"2020-07-27","close":13957.4561},{"date":"2020-07-28","close":14492.4102},{"date":"2020-07-29","close":14054.7207},{"date":"2020-07-30","close":13957.4561},{"date":"2020-07-31","close":13811.5596},{"date":"2020-08-03","close":14589.6748},{"date":"2020-08-04","close":14978.7334},{"date":"2020-08-05","close":14881.4688},{"date":"2020-08-06","close":14784.2041},{"date":"2020-08-07","close":14443.7773},{"date":"2020-08-10","close":14686.9395},{"date":"2020-08-11","close":14443.7773},{"date":"2020-08-12","close":13714.2939},{"date":"2020-08-13","close":13714.2939},{"date":"2020-08-14","close":13130.708},{"date":"2020-08-18","close":12352.5918},{"date":"2020-08-19","close":13325.2363},{"date":"2020-08-20","close":12644.3857},{"date":"2020-08-21","close":12352.5918},{"date":"2020-08-24","close":13617.0303},{"date":"2020-08-25","close":13908.8242},{"date":"2020-08-26","close":13471.1328},{"date":"2020-08-27","close":12936.1797},{"date":"2020-08-28","close":13860.1914},{"date":"2020-08-31","close":14589.6748},{"date":"2020-09-01","close":14881.4688},{"date":"2020-09-02","close":15173.2617},{"date":"2020-09-03","close":15416.4238},{"date":"2020-09-04","close":14930.1006},{"date":"2020-09-07","close":14492.4102},{"date":"2020-09-08","close":15270.5273},{"date":"2020-09-09","close":14735.5713},{"date":"2020-09-10","close":15027.3652},{"date":"2020-09-11","close":14784.2041},{"date":"2020-09-14","close":14589.6748},{"date":"2020-09-15","close":15270.5273},{"date":"2020-09-16","close":14930.1006},{"date":"2020-09-17","close":14103.3535},{"date":"2020-09-18","close":14054.7207},{"date":"2020-09-21","close":13519.7656},{"date":"2020-09-22","close":13130.708},{"date":"2020-09-23","close":13519.7656},{"date":"2020-09-24","close":12790.2822},{"date":"2020-09-25","close":12887.5469},{"date":"2020-09-28","close":13325.2363},{"date":"2020-09-29","close":13568.3975},{"date":"2020-10-05","close":13325.2363},{"date":"2020-10-06","close":13811.5596},{"date":"2020-10-07","close":13373.8691},{"date":"2020-10-08","close":13325.2363},{"date":"2020-10-12","close":13471.1328},{"date":"2020-10-13","close":14200.6172},{"date":"2020-10-14","close":13762.9268},{"date":"2020-10-15","close":13033.4434},{"date":"2020-10-16","close":12790.2822},{"date":"2020-10-19","close":12109.4297},{"date":"2020-10-20","close":11817.6367},{"date":"2020-10-21","close":12158.0625},{"date":"2020-10-22","close":11477.2119},{"date":"2020-10-23","close":11185.418},{"date":"2020-10-26","close":10455.9346},{"date":"2020-10-27","close":10796.3584},{"date":"2020-10-28","close":11331.3145},{"date":"2020-10-29","close":10990.8887},{"date":"2020-10-30","close":10893.624},{"date":"2020-11-02","close":11185.418},{"date":"2020-11-03","close":11428.5791},{"date":"2020-11-04","close":11963.5332},{"date":"2020-11-05","close":12012.165},{"date":"2020-11-06","close":11623.1084},{"date":"2020-11-09","close":11623.1084},{"date":"2020-11-10","close":11866.2695},{"date":"2020-11-11","close":11817.6367},{"date":"2020-11-12","close":11428.5791},{"date":"2020-11-13","close":11817.6367},{"date":"2020-11-16","close":12498.4883},{"date":"2020-11-17","close":12060.7979},{"date":"2020-11-18","close":12449.8564},{"date":"2020-11-19","close":12547.1201},{"date":"2020-11-20","close":12498.4883},{"date":"2020-11-23","close":12206.6953},{"date":"2020-11-24","close":12255.3262},{"date":"2020-11-25","close":12255.3262},{"date":"2020-11-26","close":13276.6035},{"date":"2020-11-27","close":13811.5596},{"date":"2020-11-30","close":14151.9854},{"date":"2020-12-01","close":14006.0879},{"date":"2020-12-02","close":13957.4561},{"date":"2020-12-03","close":13276.6035},{"date":"2020-12-04","close":13276.6035},{"date":"2020-12-07","close":13227.9717},{"date":"2020-12-08","close":13227.9717},{"date":"2020-12-09","close":13179.3398},{"date":"2020-12-10","close":13130.708},{"date":"2020-12-11","close":13130.708},{"date":"2020-12-14","close":12790.2822},{"date":"2020-12-15","close":12838.9141},{"date":"2020-12-16","close":13082.0762},{"date":"2020-12-17","close":13762.9268},{"date":"2020-12-18","close":13373.8691},{"date":"2020-12-21","close":13617.0303},{"date":"2020-12-22","close":13373.8691},{"date":"2020-12-23","close":13714.2939},{"date":"2020-12-24","close":13665.6631},{"date":"2020-12-28","close":14638.3076},{"date":"2020-12-29","close":14736.2236},{"date":"2020-12-30","close":15372.6709},{"date":"2021-01-04","close":15764.3311},{"date":"2021-01-05","close":15666.417},{"date":"2021-01-06","close":14932.0527},{"date":"2021-01-07","close":14540.3936},{"date":"2021-01-08","close":14638.3076},{"date":"2021-01-11","close":14295.6055},{"date":"2021-01-12","close":14050.8164},{"date":"2021-01-13","close":14295.6055},{"date":"2021-01-14","close":14638.3076},{"date":"2021-01-15","close":16155.9932},{"date":"2021-01-18","close":15323.7139},{"date":"2021-01-19","close":15421.6279},{"date":"2021-01-20","close":18310.123},{"date":"2021-01-21","close":21443.4082},{"date":"2021-01-22","close":19534.0625},{"date":"2021-01-25","close":19974.6797},{"date":"2021-01-26","close":18897.6133},{"date":"2021-01-27","close":18897.6133},{"date":"2021-01-28","close":18995.5293},{"date":"2021-01-29","close":17673.6777},{"date":"2021-02-01","close":17967.4219},{"date":"2021-02-02","close":18799.7012},{"date":"2021-02-03","close":18946.5723},{"date":"2021-02-04","close":18799.7012},{"date":"2021-02-05","close":18114.2949},{"date":"2021-02-08","close":18799.7012},{"date":"2021-02-09","close":20464.2559},{"date":"2021-02-10","close":21198.6191},{"date":"2021-02-15","close":24870.4355},{"date":"2021-02-16","close":24870.4355},{"date":"2021-02-17","close":24185.0312},{"date":"2021-02-18","close":24429.8184},{"date":"2021-02-19","close":23597.541},{"date":"2021-02-22","close":22618.3906},{"date":"2021-02-23","close":23352.752},{"date":"2021-02-24","close":23793.3691},{"date":"2021-02-25","close":23499.625},{"date":"2021-02-26","close":22226.7285},{"date":"2021-03-02","close":22226.7285},{"date":"2021-03-03","close":22814.2188},{"date":"2021-03-04","close":22912.1348},{"date":"2021-03-05","close":22716.3027},{"date":"2021-03-08","close":21002.7891},{"date":"2021-03-09","close":21149.6621},{"date":"2021-03-10","close":20562.1719},{"date":"2021-03-11","close":20660.0859},{"date":"2021-03-12","close":21786.1094},{"date":"2021-03-15","close":21688.1953},{"date":"2021-03-16","close":23059.0078},{"date":"2021-03-17","close":23059.0078},{"date":"2021-03-18","close":23254.8359},{"date":"2021-03-19","close":23940.2422},{"date":"2021-03-22","close":24527.7324},{"date":"2021-03-23","close":24233.9883},{"date":"2021-03-24","close":25800.6309},{"date":"2021-03-25","close":25604.7988},{"date":"2021-03-26","close":24087.1152},{"date":"2021-03-29","close":23695.4551},{"date":"2021-03-30","close":23646.498},{"date":"2021-03-31","close":23205.8789},{"date":"2021-04-01","close":24821.4785},{"date":"2021-04-02","close":24282.9453},{"date":"2021-04-05","close":26192.291},{"date":"2021-04-06","close":26926.6543},{"date":"2021-04-07","close":28297.4648},{"date":"2021-04-08","close":27856.8477},{"date":"2021-04-09","close":26877.6953},{"date":"2021-04-12","close":26877.6953},{"date":"2021-04-13","close":26583.9492},{"date":"2021-04-14","close":26534.9922},{"date":"2021-04-15","close":26975.6113},{"date":"2021-04-16","close":26779.7812},{"date":"2021-04-19","close":27220.3984},{"date":"2021-04-20","close":27171.4414},{"date":"2021-04-21","close":26437.0781},{"date":"2021-04-22","close":26045.416},{"date":"2021-04-23","close":26730.8223},{"date":"2021-04-26","close":26437.0781},{"date":"2021-04-27","close":25849.5879},{"date":"2021-04-28","close":24674.6055},{"date":"2021-04-29","close":24380.8594},{"date":"2021-04-30","close":24380.8594},{"date":"2021-05-03","close":24038.1582},{"date":"2021-05-04","close":24478.7754},{"date":"2021-05-06","close":24185.0312},{"date":"2021-05-07","close":24429.8184},{"date":"2021-05-10","close":24478.7754},{"date":"2021-05-11","close":23205.8789},{"date":"2021-05-12","close":22324.6426},{"date":"2021-05-13","close":21981.9414},{"date":"2021-05-14","close":23646.498},{"date":"2021-05-17","close":22912.1348},{"date":"2021-05-18","close":23401.709},{"date":"2021-05-20","close":24772.5215},{"date":"2021-05-21","close":24282.9453},{"date":"2021-05-24","close":23059.0078},{"date":"2021-05-25","close":23059.0078},{"date":"2021-05-26","close":22618.3906},{"date":"2021-05-27","close":22863.1758},{"date":"2021-05-28","close":22863.1758},{"date":"2021-05-31","close":22618.3906},{"date":"2021-06-01","close":22618.3906},{"date":"2021-06-02","close":22422.5586},{"date":"2021-06-03","close":23401.709},{"date":"2021-06-04","close":22961.0918},{"date":"2021-06-07","close":22814.2188},{"date":"2021-06-08","close":22667.3457},{"date":"2021-06-09","close":22422.5586},{"date":"2021-06-10","close":22569.4316},{"date":"2021-06-11","close":22569.4316},{"date":"2021-06-14","close":22422.5586},{"date":"2021-06-15","close":22275.6855},{"date":"2021-06-16","close":22079.8555},{"date":"2021-06-17","close":22275.6855},{"date":"2021-06-18","close":22373.6016},{"date":"2021-06-21","close":21394.4512},{"date":"2021-06-22","close":20806.959},{"date":"2021-06-23","close":20953.832},{"date":"2021-06-24","close":20415.2988},{"date":"2021-06-25","close":21100.7051},{"date":"2021-06-28","close":21590.2793},{"date":"2021-06-29","close":21737.1523},{"date":"2021-06-30","close":21639.2383},{"date":"2021-07-01","close":21541.3223},{"date":"2021-07-02","close":21590.2793},{"date":"2021-07-05","close":21541.3223},{"date":"2021-07-06","close":21737.1523},{"date":"2021-07-07","close":21541.3223},{"date":"2021-07-08","close":21296.5352},{"date":"2021-07-09","close":20855.918},{"date":"2021-07-12","close":21198.6191},{"date":"2021-07-13","close":21737.1523},{"date":"2021-07-14","close":21443.4082},{"date":"2021-07-15","close":22128.8125},{"date":"2021-07-16","close":21737.1523},{"date":"2021-07-19","close":21198.6191},{"date":"2021-07-20","close":22373.5996},{"date":"2021-07-21","close":23499.623},{"date":"2021-07-22","close":26730.8223},{"date":"2021-07-23","close":26388.1191},{"date":"2021-07-26","close":25457.9277},{"date":"2021-07-27","close":24723.5625},{"date":"2021-07-28","close":25017.3086},{"date":"2021-07-29","close":26094.375},{"date":"2021-07-30","close":26192.2891},{"date":"2021-08-02","close":26534.9922},{"date":"2021-08-03","close":26192.2891},{"date":"2021-08-04","close":26143.332},{"date":"2021-08-05","close":26045.418},{"date":"2021-08-06","close":26241.248},{"date":"2021-08-09","close":26779.7812},{"date":"2021-08-10","close":25800.6289},{"date":"2021-08-11","close":24723.5625},{"date":"2021-08-12","close":24772.5215},{"date":"2021-08-13","close":23842.3262},{"date":"2021-08-17","close":24380.8594},{"date":"2021-08-18","close":24674.6055},{"date":"2021-08-19","close":23744.4141},{"date":"2021-08-20","close":22716.3027},{"date":"2021-08-23","close":22912.1328},{"date":"2021-08-24","close":24821.4785},{"date":"2021-08-25","close":24233.9883},{"date":"2021-08-26","close":23891.2852},{"date":"2021-08-27","close":24233.9883},{"date":"2021-08-30","close":23842.3262},{"date":"2021-08-31","close":25017.3086},{"date":"2021-09-01","close":24968.3516},{"date":"2021-09-02","close":24233.9883},{"date":"2021-09-03","close":24527.7344},{"date":"2021-09-06","close":25262.0957},{"date":"2021-09-07","close":24870.4375},{"date":"2021-09-08","close":23793.3691},{"date":"2021-09-09","close":24038.1582},{"date":"2021-09-10","close":24038.1582},{"date":"2021-09-13","close":23254.8359},{"date":"2021-09-14","close":23744.4141},{"date":"2021-09-15","close":23254.8359},{"date":"2021-09-16","close":22667.3457},{"date":"2021-09-17","close":22814.2188},{"date":"2021-09-23","close":22373.5996},{"date":"2021-09-24","close":22128.8125},{"date":"2021-09-27","close":22422.5586},{"date":"2021-09-28","close":22226.7285},{"date":"2021-09-29","close":21737.1523},{"date":"2021-09-30","close":21198.6191},{"date":"2021-10-01","close":20170.5117},{"date":"2021-10-05","close":20317.3828},{"date":"2021-10-06","close":19387.1914},{"date":"2021-10-07","close":20317.3828},{"date":"2021-10-08","close":21002.7891},{"date":"2021-10-12","close":21296.5352},{"date":"2021-10-13","close":21296.5352},{"date":"2021-10-14","close":23352.752},{"date":"2021-10-15","close":23401.7109},{"date":"2021-10-18","close":23401.7109},{"date":"2021-10-19","close":23450.668},{"date":"2021-10-20","close":23548.582},{"date":"2021-10-21","close":23891.2852},{"date":"2021-10-22","close":23793.3691},{"date":"2021-10-25","close":24136.0723},{"date":"2021-10-26","close":24185.0312},{"date":"2021-10-27","close":24185.0312},{"date":"2021-10-28","close":24576.6914},{"date":"2021-10-29","close":24625.6465},{"date":"2021-11-01","close":24331.9023},{"date":"2021-11-02","close":24282.9453},{"date":"2021-11-03","close":23891.2852},{"date":"2021-11-04","close":24087.1152},{"date":"2021-11-05","close":24919.3926},{"date":"2021-11-08","close":25506.8828},{"date":"2021-11-09","close":25457.9277},{"date":"2021-11-10","close":24919.3926},{"date":"2021-11-11","close":24576.6914},{"date":"2021-11-12","close":25360.0117},{"date":"2021-11-15","close":25702.7148},{"date":"2021-11-16","close":26094.375},{"date":"2021-11-17","close":25457.9277},{"date":"2021-11-18","close":25311.0547},{"date":"2021-11-19","close":26290.2051},{"date":"2021-11-22","close":27171.4414},{"date":"2021-11-23","close":25506.8828},{"date":"2021-11-24","close":24429.8184},{"date":"2021-11-25","close":23940.2422},{"date":"2021-11-26","close":23010.0488},{"date":"2021-11-29","close":23352.752},{"date":"2021-11-30","close":22422.5586},{"date":"2021-12-01","close":22961.0918},{"date":"2021-12-02","close":24625.6465},{"date":"2021-12-03","close":24674.6055},{"date":"2021-12-06","close":24527.7344},{"date":"2021-12-07","close":24087.1152},{"date":"2021-12-08","close":23891.2852},{"date":"2021-12-09","close":23744.4141},{"date":"2021-12-10","close":23450.668},{"date":"2021-12-13","close":23940.2422},{"date":"2021-12-14","close":23989.2012},{"date":"2021-12-15","close":24625.6465},{"date":"2021-12-16","close":24625.6465},{"date":"2021-12-17","close":23597.5391},{"date":"2021-12-20","close":23107.9648},{"date":"2021-12-21","close":23891.2852},{"date":"2021-12-22","close":23940.2422},{"date":"2021-12-23","close":25066.2656},{"date":"2021-12-24","close":27416.2285},{"date":"2021-12-27","close":29129.7441},{"date":"2021-12-28","close":28542.252},{"date":"2021-12-29","close":30760.5625},{"date":"2021-12-30","close":31992.957},{"date":"2022-01-03","close":32150.0},{"date":"2022-01-04","close":31746.4785},{"date":"2022-01-05","close":29577.4648},{"date":"2022-01-06","close":28690.1406},{"date":"2022-01-07","close":29380.2812},{"date":"2022-01-10","close":28788.7324},{"date":"2022-01-11","close":27950.7031},{"date":"2022-01-12","close":29232.3945},{"date":"2022-01-13","close":29577.4648},{"date":"2022-01-14","close":30218.3086},{"date":"2022-01-17","close":29429.5762},{"date":"2022-01-18","close":30169.0137},{"date":"2022-01-19","close":29084.5059},{"date":"2022-01-20","close":30218.3086},{"date":"2022-01-21","close":27704.2246},{"date":"2022-01-24","close":28295.7734},{"date":"2022-01-25","close":28640.8457},{"date":"2022-01-26","close":28640.8457},{"date":"2022-01-27","close":27704.2246},{"date":"2022-01-28","close":28246.4785},{"date":"2022-02-03","close":28246.4785},{"date":"2022-02-04","close":28739.4355},{"date":"2022-02-07","close":26964.7891},{"date":"2022-02-08","close":26250.0},{"date":"2022-02-09","close":26964.7891},{"date":"2022-02-10","close":26816.9004},{"date":"2022-02-11","close":26126.7598},{"date":"2022-02-14","close":24992.957},{"date":"2022-02-15","close":25091.5488},{"date":"2022-02-16","close":25633.8027},{"date":"2022-02-17","close":26077.4648},{"date":"2022-02-18","close":27014.084},{"date":"2022-02-21","close":26816.9004},{"date":"2022-02-22","close":26816.9004},{"date":"2022-02-23","close":26816.9004},{"date":"2022-02-24","close":26323.9434},{"date":"2022-02-25","close":25633.8027},{"date":"2022-02-28","close":24700.0},{"date":"2022-03-02","close":24943.6621},{"date":"2022-03-03","close":25042.2539},{"date":"2022-03-04","close":24992.957},{"date":"2022-03-07","close":24450.7031},{"date":"2022-03-08","close":24007.041},{"date":"2022-03-10","close":24105.6328},{"date":"2022-03-11","close":23316.9004},{"date":"2022-03-14","close":22084.5059},{"date":"2022-03-15","close":22084.5059},{"date":"2022-03-16","close":22035.2109},{"date":"2022-03-17","close":22035.2109},{"date":"2022-03-18","close":24007.041},{"date":"2022-03-21","close":24154.9297},{"date":"2022-03-22","close":25387.3242},{"date":"2022-03-23","close":25978.873},{"date":"2022-03-24","close":25978.873},{"date":"2022-03-25","close":26422.5352},{"date":"2022-03-28","close":26176.0566},{"date":"2022-03-29","close":25732.3945},{"date":"2022-03-30","close":26274.6484},{"date":"2022-03-31","close":26373.2383},{"date":"2022-04-01","close":25535.2109},{"date":"2022-04-04","close":25485.916},{"date":"2022-04-05","close":25929.5781},{"date":"2022-04-06","close":25091.5488},{"date":"2022-04-07","close":24795.7734},{"date":"2022-04-08","close":24746.4785},{"date":"2022-04-11","close":24500.0},{"date":"2022-04-12","close":25091.5488},{"date":"2022-04-13","close":25584.5059},{"date":"2022-04-14","close":25781.6895},{"date":"2022-04-15","close":25880.2812},{"date":"2022-04-18","close":25436.6191},{"date":"2022-04-19","close":25633.8027},{"date":"2022-04-20","close":26373.2383},{"date":"2022-04-21","close":27309.8594},{"date":"2022-04-22","close":27014.084},{"date":"2022-04-25","close":25929.5781},{"date":"2022-04-26","close":26126.7598},{"date":"2022-04-27","close":26028.168},{"date":"2022-04-28","close":25929.5781},{"date":"2022-04-29","close":26176.0566},{"date":"2022-05-02","close":25880.2812},{"date":"2022-05-03","close":26422.5352},{"date":"2022-05-04","close":26422.5352},{"date":"2022-05-06","close":25633.8027},{"date":"2022-05-09","close":25100.0},{"date":"2022-05-10","close":25387.3242},{"date":"2022-05-11","close":24943.6621},{"date":"2022-05-12","close":24056.3379},{"date":"2022-05-13","close":24598.5918},{"date":"2022-05-16","close":24401.4082},{"date":"2022-05-17","close":26274.6484},{"date":"2022-05-18","close":26274.6484},{"date":"2022-05-19","close":26619.7188},{"date":"2022-05-20","close":26521.127},{"date":"2022-05-23","close":26422.5352},{"date":"2022-05-24","close":25880.2812},{"date":"2022-05-25","close":26669.0137},{"date":"2022-05-26","close":26422.5352},{"date":"2022-05-27","close":26373.2383},{"date":"2022-05-30","close":26915.4922},{"date":"2022-05-31","close":27704.2246},{"date":"2022-06-02","close":27556.3379},{"date":"2022-06-03","close":27161.9707},{"date":"2022-06-07","close":26422.5352},{"date":"2022-06-08","close":26323.9434},{"date":"2022-06-09","close":26077.4648},{"date":"2022-06-10","close":26176.0566},{"date":"2022-06-13","close":24549.2949},{"date":"2022-06-14","close":23859.1543},{"date":"2022-06-15","close":23021.127},{"date":"2022-06-16","close":22626.7598},{"date":"2022-06-17","close":23267.6055},{"date":"2022-06-20","close":22035.2109},{"date":"2022-06-21","close":22035.2109},{"date":"2022-06-22","close":20901.4082},{"date":"2022-06-23","close":20408.4512},{"date":"2022-06-24","close":21246.4785},{"date":"2022-06-27","close":21492.957},{"date":"2022-06-28","close":21147.8867},{"date":"2022-06-29","close":20605.6328},{"date":"2022-06-30","close":19964.7891},{"date":"2022-07-01","close":19471.8301},{"date":"2022-07-04","close":19126.7598},{"date":"2022-07-05","close":18781.6895},{"date":"2022-07-06","close":18535.2109},{"date":"2022-07-07","close":18978.873},{"date":"2022-07-08","close":18929.5781},{"date":"2022-07-11","close":18830.9863},{"date":"2022-07-12","close":17401.4082},{"date":"2022-07-13","close":17302.8164},{"date":"2022-07-14","close":17450.7031},{"date":"2022-07-15","close":17598.5918},{"date":"2022-07-18","close":18436.6191},{"date":"2022-07-19","close":18288.7324},{"date":"2022-07-20","close":18929.5781},{"date":"2022-07-21","close":19471.8301},{"date":"2022-07-22","close":19521.127},{"date":"2022-07-25","close":19669.0137},{"date":"2022-07-26","close":19718.3105},{"date":"2022-07-27","close":19373.2383},{"date":"2022-07-28","close":19669.0137},{"date":"2022-07-29","close":19619.7188},{"date":"2022-08-01","close":19669.0137},{"date":"2022-08-02","close":19521.127},{"date":"2022-08-03","close":19866.1973},{"date":"2022-08-04","close":19767.6055},{"date":"2022-08-05","close":20063.3809},{"date":"2022-08-08","close":19570.4219},{"date":"2022-08-09","close":18633.8027},{"date":"2022-08-10","close":17598.5918},{"date":"2022-08-11","close":17943.6621},{"date":"2022-08-12","close":18436.6191},{"date":"2022-08-16","close":18436.6191},{"date":"2022-08-17","close":17992.957},{"date":"2022-08-18","close":18436.6191},{"date":"2022-08-19","close":17992.957},{"date":"2022-08-22","close":17450.7031},{"date":"2022-08-23","close":17253.5215},{"date":"2022-08-24","close":17697.1836},{"date":"2022-08-25","close":18190.1406},{"date":"2022-08-26","close":18732.3945},{"date":"2022-08-29","close":17795.7754},{"date":"2022-08-30","close":17992.957},{"date":"2022-08-31","close":18239.4355},{"date":"2022-09-01","close":17845.0703},{"date":"2022-09-02","close":17253.5215},{"date":"2022-09-05","close":16464.7891},{"date":"2022-09-06","close":17007.043},{"date":"2022-09-07","close":16711.2676},{"date":"2022-09-08","close":16859.1543},{"date":"2022-09-13","close":17500.0},{"date":"2022-09-14","close":16661.9707},{"date":"2022-09-15","close":16464.7891},{"date":"2022-09-16","close":15676.0566},{"date":"2022-09-19","close":15478.873},{"date":"2022-09-20","close":15873.2393},{"date":"2022-09-21","close":15577.4648},{"date":"2022-09-22","close":15330.9854},{"date":"2022-09-23","close":14690.1406},{"date":"2022-09-26","close":13802.8164},{"date":"2022-09-27","close":14345.0703},{"date":"2022-09-28","close":13852.1123},{"date":"2022-09-29","close":13556.3379},{"date":"2022-09-30","close":13605.6338},{"date":"2022-10-04","close":14246.4785},{"date":"2022-10-05","close":14197.1826},{"date":"2022-10-06","close":14788.7324},{"date":"2022-10-07","close":15084.5068},{"date":"2022-10-11","close":14345.0703},{"date":"2022-10-12","close":14197.1826},{"date":"2022-10-13","close":13556.3379},{"date":"2022-10-14","close":14147.8867},{"date":"2022-10-17","close":14197.1826},{"date":"2022-10-18","close":14197.1826},{"date":"2022-10-19","close":13359.1543},{"date":"2022-10-20","close":13260.5635},{"date":"2022-10-21","close":12915.4932},{"date":"2022-10-24","close":12964.7891},{"date":"2022-10-25","close":13556.3379},{"date":"2022-10-26","close":13408.4502},{"date":"2022-10-27","close":13704.2256},{"date":"2022-10-28","close":13211.2676},{"date":"2022-10-31","close":13605.6338},{"date":"2022-11-01","close":13359.1543},{"date":"2022-11-02","close":13161.9717},{"date":"2022-11-03","close":12866.1973},{"date":"2022-11-04","close":12964.7891},{"date":"2022-11-07","close":13260.5635},{"date":"2022-11-08","close":13704.2256},{"date":"2022-11-09","close":13654.9297},{"date":"2022-11-10","close":13112.6758},{"date":"2022-11-11","close":14049.2959},{"date":"2022-11-14","close":14197.1826},{"date":"2022-11-15","close":14788.7324},{"date":"2022-11-16","close":14788.7324},{"date":"2022-11-17","close":14246.4785},{"date":"2022-11-18","close":15429.5771},{"date":"2022-11-21","close":14542.2529},{"date":"2022-11-22","close":14098.5918},{"date":"2022-11-23","close":14098.5918},{"date":"2022-11-24","close":14690.1406},{"date":"2022-11-25","close":14492.958},{"date":"2022-11-28","close":14049.2959},{"date":"2022-11-29","close":14197.1826},{"date":"2022-11-30","close":14246.4785},{"date":"2022-12-01","close":14492.958},{"date":"2022-12-02","close":14394.3662},{"date":"2022-12-05","close":14690.1406},{"date":"2022-12-06","close":14098.5918},{"date":"2022-12-07","close":13950.7041},{"date":"2022-12-08","close":13802.8164},{"date":"2022-12-09","close":13901.4082},{"date":"2022-12-12","close":13556.3379},{"date":"2022-12-13","close":13309.8594},{"date":"2022-12-14","close":13704.2256},{"date":"2022-12-15","close":13753.5205},{"date":"2022-12-16","close":13556.3379},{"date":"2022-12-19","close":13507.042},{"date":"2022-12-20","close":13507.042},{"date":"2022-12-21","close":13359.1543},{"date":"2022-12-22","close":13507.042},{"date":"2022-12-23","close":13309.8594},{"date":"2022-12-26","close":13753.5205},{"date":"2022-12-27","close":14000.0},{"date":"2022-12-28","close":13850.0},{"date":"2022-12-29","close":13750.0},{"date":"2023-01-02","close":13700.0},{"date":"2023-01-03","close":14150.0},{"date":"2023-01-04","close":14700.0},{"date":"2023-01-05","close":14700.0},{"date":"2023-01-06","close":15200.0},{"date":"2023-01-09","close":15600.0},{"date":"2023-01-10","close":15700.0},{"date":"2023-01-11","close":15600.0},{"date":"2023-01-12","close":15900.0},{"date":"2023-01-13","close":15200.0},{"date":"2023-01-16","close":15100.0},{"date":"2023-01-17","close":14950.0},{"date":"2023-01-18","close":15850.0},{"date":"2023-01-19","close":16500.0},{"date":"2023-01-20","close":16350.0},{"date":"2023-01-25","close":16340.0},{"date":"2023-01-26","close":16790.0},{"date":"2023-01-27","close":17000.0},{"date":"2023-01-30","close":16750.0},{"date":"2023-01-31","close":16900.0},{"date":"2023-02-01","close":17040.0},{"date":"2023-02-02","close":17880.0},{"date":"2023-02-03","close":17830.0},{"date":"2023-02-06","close":17880.0},{"date":"2023-02-07","close":18380.0},{"date":"2023-02-08","close":17600.0},{"date":"2023-02-09","close":17690.0},{"date":"2023-02-10","close":17450.0},{"date":"2023-02-13","close":17250.0},{"date":"2023-02-14","close":17590.0},{"date":"2023-02-15","close":17610.0},{"date":"2023-02-16","close":17860.0},{"date":"2023-02-17","close":17630.0},{"date":"2023-02-20","close":17660.0},{"date":"2023-02-21","close":17560.0},{"date":"2023-02-22","close":17180.0},{"date":"2023-02-23","close":17340.0},{"date":"2023-02-24","close":16780.0},{"date":"2023-02-27","close":16330.0},{"date":"2023-02-28","close":16340.0},{"date":"2023-03-02","close":16030.0},{"date":"2023-03-03","close":16000.0},{"date":"2023-03-06","close":16800.0},{"date":"2023-03-07","close":16450.0},{"date":"2023-03-08","close":16210.0},{"date":"2023-03-09","close":16190.0},{"date":"2023-03-10","close":15720.0},{"date":"2023-03-13","close":15700.0},{"date":"2023-03-14","close":15050.0},{"date":"2023-03-15","close":15250.0},{"date":"2023-03-16","close":15240.0},{"date":"2023-03-17","close":16400.0},{"date":"2023-03-20","close":16200.0},{"date":"2023-03-21","close":16200.0},{"date":"2023-03-22","close":16340.0},{"date":"2023-03-23","close":16180.0},{"date":"2023-03-24","close":17590.0},{"date":"2023-03-27","close":17370.0},{"date":"2023-03-28","close":18200.0},{"date":"2023-03-29","close":18610.0},{"date":"2023-03-30","close":20800.0},{"date":"2023-03-31","close":20950.0},{"date":"2023-04-03","close":20650.0},{"date":"2023-04-04","close":20050.0},{"date":"2023-04-05","close":20800.0},{"date":"2023-04-06","close":20600.0},{"date":"2023-04-07","close":20550.0},{"date":"2023-04-10","close":19930.0},{"date":"2023-04-11","close":22200.0},{"date":"2023-04-12","close":21800.0},{"date":"2023-04-13","close":21650.0},{"date":"2023-04-14","close":22000.0},{"date":"2023-04-17","close":21650.0},{"date":"2023-04-18","close":21500.0},{"date":"2023-04-19","close":21650.0},{"date":"2023-04-20","close":21200.0},{"date":"2023-04-21","close":21500.0},{"date":"2023-04-24","close":20300.0},{"date":"2023-04-25","close":19720.0},{"date":"2023-04-26","close":20550.0},{"date":"2023-04-27","close":20500.0},{"date":"2023-04-28","close":19980.0},{"date":"2023-05-02","close":20100.0},{"date":"2023-05-03","close":19500.0},{"date":"2023-05-04","close":19010.0},{"date":"2023-05-08","close":19070.0},{"date":"2023-05-09","close":18600.0},{"date":"2023-05-10","close":18490.0},{"date":"2023-05-11","close":18490.0},{"date":"2023-05-12","close":18310.0},{"date":"2023-05-15","close":18320.0},{"date":"2023-05-16","close":17670.0},{"date":"2023-05-17","close":18080.0},{"date":"2023-05-18","close":19000.0},{"date":"2023-05-19","close":19700.0},{"date":"2023-05-22","close":19500.0},{"date":"2023-05-23","close":19000.0},{"date":"2023-05-24","close":19150.0},{"date":"2023-05-25","close":19760.0},{"date":"2023-05-26","close":20100.0},{"date":"2023-05-30","close":20850.0},{"date":"2023-05-31","close":20050.0},{"date":"2023-06-01","close":20250.0},{"date":"2023-06-02","close":19650.0},{"date":"2023-06-05","close":19660.0},{"date":"2023-06-07","close":19840.0},{"date":"2023-06-08","close":19840.0},{"date":"2023-06-09","close":20350.0},{"date":"2023-06-12","close":20500.0},{"date":"2023-06-13","close":24500.0},{"date":"2023-06-14","close":25600.0},{"date":"2023-06-15","close":26900.0},{"date":"2023-06-16","close":27000.0},{"date":"2023-06-19","close":26150.0},{"date":"2023-06-20","close":26100.0},{"date":"2023-06-21","close":25050.0},{"date":"2023-06-22","close":24950.0},{"date":"2023-06-23","close":25350.0},{"date":"2023-06-26","close":25350.0},{"date":"2023-06-27","close":24700.0},{"date":"2023-06-28","close":25400.0},{"date":"2023-06-29","close":29000.0},{"date":"2023-06-30","close":30500.0},{"date":"2023-07-03","close":33600.0},{"date":"2023-07-04","close":33500.0},{"date":"2023-07-05","close":34500.0},{"date":"2023-07-06","close":31850.0},{"date":"2023-07-07","close":32200.0},{"date":"2023-07-10","close":31450.0},{"date":"2023-07-11","close":33500.0},{"date":"2023-07-12","close":36000.0},{"date":"2023-07-13","close":37700.0},{"date":"2023-07-14","close":41350.0},{"date":"2023-07-17","close":43350.0},{"date":"2023-07-18","close":43700.0},{"date":"2023-07-19","close":41000.0},{"date":"2023-07-20","close":46000.0},{"date":"2023-07-21","close":43650.0},{"date":"2023-07-24","close":44350.0},{"date":"2023-07-25","close":42600.0},{"date":"2023-07-26","close":41700.0},{"date":"2023-07-27","close":45600.0},{"date":"2023-07-28","close":46350.0},{"date":"2023-07-31","close":44800.0},{"date":"2023-08-01","close":44950.0},{"date":"2023-08-02","close":41700.0},{"date":"2023-08-03","close":40200.0},{"date":"2023-08-04","close":39200.0},{"date":"2023-08-07","close":37700.0},{"date":"2023-08-08","close":37900.0},{"date":"2023-08-09","close":36900.0},{"date":"2023-08-10","close":35400.0},{"date":"2023-08-11","close":35200.0},{"date":"2023-08-14","close":35100.0},{"date":"2023-08-16","close":34850.0},{"date":"2023-08-17","close":36100.0},{"date":"2023-08-18","close":38900.0},{"date":"2023-08-21","close":38900.0},{"date":"2023-08-22","close":36750.0},{"date":"2023-08-23","close":37050.0},{"date":"2023-08-24","close":37300.0},{"date":"2023-08-25","close":34950.0},{"date":"2023-08-28","close":35300.0},{"date":"2023-08-29","close":34850.0},{"date":"2023-08-30","close":38150.0},{"date":"2023-08-31","close":40150.0},{"date":"2023-09-01","close":40600.0},{"date":"2023-09-04","close":38950.0},{"date":"2023-09-05","close":38900.0},{"date":"2023-09-06","close":37600.0},{"date":"2023-09-07","close":38100.0},{"date":"2023-09-08","close":35700.0},{"date":"2023-09-11","close":36600.0},{"date":"2023-09-12","close":39000.0},{"date":"2023-09-13","close":36300.0},{"date":"2023-09-14","close":39300.0},{"date":"2023-09-15","close":37800.0},{"date":"2023-09-18","close":34500.0},{"date":"2023-09-19","close":32650.0},{"date":"2023-09-20","close":32300.0},{"date":"2023-09-21","close":30200.0},{"date":"2023-09-22","close":30100.0},{"date":"2023-09-25","close":30700.0},{"date":"2023-09-26","close":31300.0},{"date":"2023-09-27","close":31750.0},{"date":"2023-10-04","close":30650.0},{"date":"2023-10-05","close":30550.0},{"date":"2023-10-06","close":30950.0},{"date":"2023-10-10","close":29000.0},{"date":"2023-10-11","close":30300.0},{"date":"2023-10-12","close":31550.0},{"date":"2023-10-13","close":32500.0},{"date":"2023-10-16","close":31150.0},{"date":"2023-10-17","close":31850.0},{"date":"2023-10-18","close":31600.0},{"date":"2023-10-19","close":28850.0},{"date":"2023-10-20","close":27850.0},{"date":"2023-10-23","close":27850.0},{"date":"2023-10-24","close":29500.0},{"date":"2023-10-25","close":29800.0},{"date":"2023-10-26","close":28700.0},{"date":"2023-10-27","close":28150.0},{"date":"2023-10-30","close":27750.0},{"date":"2023-10-31","close":26900.0},{"date":"2023-11-01","close":27150.0},{"date":"2023-11-02","close":31000.0},{"date":"2023-11-03","close":30950.0},{"date":"2023-11-06","close":32150.0},{"date":"2023-11-07","close":32100.0},{"date":"2023-11-08","close":32100.0},{"date":"2023-11-09","close":31550.0},{"date":"2023-11-10","close":33300.0},{"date":"2023-11-13","close":32050.0},{"date":"2023-11-14","close":32950.0},{"date":"2023-11-15","close":34700.0},{"date":"2023-11-16","close":34600.0},{"date":"2023-11-17","close":34650.0},{"date":"2023-11-20","close":34700.0},{"date":"2023-11-21","close":34950.0},{"date":"2023-11-22","close":34700.0},{"date":"2023-11-23","close":33700.0},{"date":"2023-11-24","close":32750.0},{"date":"2023-11-27","close":33700.0},{"date":"2023-11-28","close":35350.0},{"date":"2023-11-29","close":35900.0},{"date":"2023-11-30","close":34950.0},{"date":"2023-12-01","close":33500.0},{"date":"2023-12-04","close":31050.0},{"date":"2023-12-05","close":29600.0},{"date":"2023-12-06","close":29800.0},{"date":"2023-12-07","close":29250.0},{"date":"2023-12-08","close":30950.0},{"date":"2023-12-11","close":30800.0},{"date":"2023-12-12","close":30700.0},{"date":"2023-12-13","close":31850.0},{"date":"2023-12-14","close":31950.0},{"date":"2023-12-15","close":30600.0},{"date":"2023-12-18","close":30950.0},{"date":"2023-12-19","close":30500.0},{"date":"2023-12-20","close":30000.0},{"date":"2023-12-21","close":30100.0},{"date":"2023-12-22","close":29900.0},{"date":"2023-12-26","close":29250.0},{"date":"2023-12-27","close":30550.0},{"date":"2023-12-28","close":30250.0},{"date":"2024-01-02","close":30950.0},{"date":"2024-01-03","close":30100.0},{"date":"2024-01-04","close":30600.0},{"date":"2024-01-05","close":30900.0},{"date":"2024-01-08","close":30800.0},{"date":"2024-01-09","close":30800.0},{"date":"2024-01-10","close":30200.0},{"date":"2024-01-11","close":30200.0},{"date":"2024-01-12","close":29400.0},{"date":"2024-01-15","close":28100.0},{"date":"2024-01-16","close":27200.0},{"date":"2024-01-17","close":26550.0},{"date":"2024-01-18","close":27050.0},{"date":"2024-01-19","close":29700.0},{"date":"2024-01-22","close":30350.0},{"date":"2024-01-23","close":29100.0},{"date":"2024-01-24","close":30550.0},{"date":"2024-01-25","close":29450.0},{"date":"2024-01-26","close":28100.0},{"date":"2024-01-29","close":27900.0},{"date":"2024-01-30","close":28600.0},{"date":"2024-01-31","close":29200.0},{"date":"2024-02-01","close":27850.0},{"date":"2024-02-02","close":28650.0},{"date":"2024-02-05","close":29850.0},{"date":"2024-02-06","close":29750.0},{"date":"2024-02-07","close":29400.0},{"date":"2024-02-08","close":30350.0},{"date":"2024-02-13","close":32300.0},{"date":"2024-02-14","close":32300.0},{"date":"2024-02-15","close":32400.0},{"date":"2024-02-16","close":32250.0},{"date":"2024-02-19","close":31400.0},{"date":"2024-02-20","close":35750.0},{"date":"2024-02-21","close":36500.0},{"date":"2024-02-22","close":36100.0},{"date":"2024-02-23","close":37300.0},{"date":"2024-02-26","close":37800.0},{"date":"2024-02-27","close":37700.0},{"date":"2024-02-28","close":36650.0},{"date":"2024-02-29","close":37300.0},{"date":"2024-03-04","close":40200.0},{"date":"2024-03-05","close":39850.0},{"date":"2024-03-06","close":40450.0},{"date":"2024-03-07","close":37500.0},{"date":"2024-03-08","close":38150.0},{"date":"2024-03-11","close":36700.0},{"date":"2024-03-12","close":36250.0},{"date":"2024-03-13","close":36500.0},{"date":"2024-03-14","close":34300.0},{"date":"2024-03-15","close":34600.0},{"date":"2024-03-18","close":36400.0},{"date":"2024-03-19","close":35250.0},{"date":"2024-03-20","close":35300.0},{"date":"2024-03-21","close":37450.0},{"date":"2024-03-22","close":36700.0},{"date":"2024-03-25","close":35050.0},{"date":"2024-03-26","close":34700.0},{"date":"2024-03-27","close":35500.0},{"date":"2024-03-28","close":37100.0},{"date":"2024-03-29","close":37700.0},{"date":"2024-04-01","close":36600.0},{"date":"2024-04-02","close":36100.0},{"date":"2024-04-03","close":35500.0},{"date":"2024-04-04","close":36400.0},{"date":"2024-04-05","close":35050.0},{"date":"2024-04-08","close":35100.0},{"date":"2024-04-09","close":35900.0},{"date":"2024-04-11","close":36550.0},{"date":"2024-04-12","close":36100.0},{"date":"2024-04-15","close":35650.0},{"date":"2024-04-16","close":34200.0},{"date":"2024-04-17","close":34150.0},{"date":"2024-04-18","close":34950.0},{"date":"2024-04-19","close":32300.0},{"date":"2024-04-22","close":29900.0},{"date":"2024-04-23","close":29300.0},{"date":"2024-04-24","close":30400.0},{"date":"2024-04-25","close":30400.0},{"date":"2024-04-26","close":30950.0},{"date":"2024-04-29","close":30800.0},{"date":"2024-04-30","close":30600.0},{"date":"2024-05-02","close":29900.0},{"date":"2024-05-03","close":29600.0},{"date":"2024-05-07","close":30200.0},{"date":"2024-05-08","close":29950.0},{"date":"2024-05-09","close":29050.0},{"date":"2024-05-10","close":28100.0},{"date":"2024-05-13","close":28300.0},{"date":"2024-05-14","close":28300.0},{"date":"2024-05-16","close":29000.0},{"date":"2024-05-17","close":26350.0},{"date":"2024-05-20","close":26550.0},{"date":"2024-05-21","close":26150.0},{"date":"2024-05-22","close":26250.0},{"date":"2024-05-23","close":26450.0},{"date":"2024-05-24","close":25500.0},{"date":"2024-05-27","close":26150.0},{"date":"2024-05-28","close":25700.0},{"date":"2024-05-29","close":25650.0},{"date":"2024-05-30","close":24500.0},{"date":"2024-05-31","close":24350.0},{"date":"2024-06-03","close":24500.0},{"date":"2024-06-04","close":23750.0},{"date":"2024-06-05","close":24600.0},{"date":"2024-06-07","close":24900.0},{"date":"2024-06-10","close":24550.0},{"date":"2024-06-11","close":24200.0},{"date":"2024-06-12","close":24000.0},{"date":"2024-06-13","close":24100.0},{"date":"2024-06-14","close":23250.0},{"date":"2024-06-17","close":23150.0},{"date":"2024-06-18","close":22900.0},{"date":"2024-06-19","close":22950.0},{"date":"2024-06-20","close":22500.0},{"date":"2024-06-21","close":21700.0},{"date":"2024-06-24","close":21550.0},{"date":"2024-06-25","close":21600.0},{"date":"2024-06-26","close":21250.0},{"date":"2024-06-27","close":21350.0},{"date":"2024-06-28","close":27750.0},{"date":"2024-07-01","close":25700.0},{"date":"2024-07-02","close":24100.0},{"date":"2024-07-03","close":22900.0},{"date":"2024-07-04","close":22700.0},{"date":"2024-07-05","close":22550.0},{"date":"2024-07-08","close":22550.0},{"date":"2024-07-09","close":23250.0},{"date":"2024-07-10","close":22600.0},{"date":"2024-07-11","close":22500.0},{"date":"2024-07-12","close":21750.0},{"date":"2024-07-15","close":21600.0},{"date":"2024-07-16","close":21600.0},{"date":"2024-07-17","close":20450.0},{"date":"2024-07-18","close":20100.0},{"date":"2024-07-19","close":20600.0},{"date":"2024-07-22","close":19680.0},{"date":"2024-07-23","close":19100.0},{"date":"2024-07-24","close":19010.0},{"date":"2024-07-25","close":18110.0},{"date":"2024-07-26","close":18000.0},{"date":"2024-07-29","close":18270.0},{"date":"2024-07-30","close":18060.0},{"date":"2024-07-31","close":19490.0},{"date":"2024-08-01","close":19910.0},{"date":"2024-08-02","close":18440.0},{"date":"2024-08-05","close":15150.0},{"date":"2024-08-06","close":16270.0},{"date":"2024-08-07","close":16320.0},{"date":"2024-08-08","close":16110.0},{"date":"2024-08-09","close":16400.0},{"date":"2024-08-12","close":16650.0},{"date":"2024-08-13","close":16400.0},{"date":"2024-08-14","close":16700.0},{"date":"2024-08-16","close":16830.0},{"date":"2024-08-19","close":15420.0},{"date":"2024-08-20","close":16490.0},{"date":"2024-08-21","close":17270.0},{"date":"2024-08-22","close":17200.0},{"date":"2024-08-23","close":17560.0},{"date":"2024-08-26","close":16890.0},{"date":"2024-08-27","close":16550.0},{"date":"2024-08-28","close":16390.0},{"date":"2024-08-29","close":15680.0},{"date":"2024-08-30","close":15820.0},{"date":"2024-09-02","close":15160.0},{"date":"2024-09-03","close":14960.0},{"date":"2024-09-04","close":13960.0},{"date":"2024-09-05","close":13830.0},{"date":"2024-09-06","close":13390.0},{"date":"2024-09-09","close":13410.0},{"date":"2024-09-10","close":13290.0},{"date":"2024-09-11","close":13390.0},{"date":"2024-09-12","close":13680.0},{"date":"2024-09-13","close":13360.0},{"date":"2024-09-19","close":12900.0},{"date":"2024-09-20","close":13110.0},{"date":"2024-09-23","close":13210.0},{"date":"2024-09-24","close":13690.0},{"date":"2024-09-25","close":13760.0},{"date":"2024-09-26","close":14490.0},{"date":"2024-09-27","close":14530.0},{"date":"2024-09-30","close":14110.0},{"date":"2024-10-02","close":13890.0},{"date":"2024-10-04","close":14010.0},{"date":"2024-10-07","close":14750.0},{"date":"2024-10-08","close":14670.0},{"date":"2024-10-10","close":14480.0},{"date":"2024-10-11","close":14240.0},{"date":"2024-10-14","close":14830.0},{"date":"2024-10-15","close":14730.0},{"date":"2024-10-16","close":14110.0},{"date":"2024-10-17","close":15080.0},{"date":"2024-10-18","close":13940.0},{"date":"2024-10-21","close":13660.0},{"date":"2024-10-22","close":13070.0},{"date":"2024-10-23","close":13550.0},{"date":"2024-10-24","close":13060.0},{"date":"2024-10-25","close":12920.0},{"date":"2024-10-28","close":12940.0},{"date":"2024-10-29","close":12640.0},{"date":"2024-10-30","close":12530.0},{"date":"2024-10-31","close":12820.0},{"date":"2024-11-01","close":12640.0},{"date":"2024-11-04","close":12990.0},{"date":"2024-11-05","close":13000.0},{"date":"2024-11-06","close":12860.0},{"date":"2024-11-07","close":12470.0},{"date":"2024-11-08","close":12550.0},{"date":"2024-11-11","close":11690.0},{"date":"2024-11-12","close":10890.0},{"date":"2024-11-13","close":10410.0},{"date":"2024-11-14","close":10100.0},{"date":"2024-11-15","close":10340.0},{"date":"2024-11-18","close":10080.0},{"date":"2024-11-19","close":10030.0},{"date":"2024-11-20","close":9990.0},{"date":"2024-11-21","close":9590.0},{"date":"2024-11-22","close":9220.0},{"date":"2024-11-25","close":9740.0},{"date":"2024-11-26","close":9760.0},{"date":"2024-11-27","close":9490.0},{"date":"2024-11-28","close":9490.0},{"date":"2024-11-29","close":9280.0},{"date":"2024-12-02","close":8860.0},{"date":"2024-12-03","close":9330.0},{"date":"2024-12-04","close":9150.0},{"date":"2024-12-05","close":9320.0},{"date":"2024-12-06","close":8980.0},{"date":"2024-12-09","close":8400.0},{"date":"2024-12-10","close":8900.0},{"date":"2024-12-11","close":9310.0},{"date":"2024-12-12","close":9400.0},{"date":"2024-12-13","close":9330.0},{"date":"2024-12-16","close":9690.0},{"date":"2024-12-17","close":10230.0},{"date":"2024-12-18","close":10320.0},{"date":"2024-12-19","close":10140.0},{"date":"2024-12-20","close":9680.0},{"date":"2024-12-23","close":10030.0},{"date":"2024-12-24","close":10060.0},{"date":"2024-12-26","close":9930.0},{"date":"2024-12-27","close":9750.0},{"date":"2024-12-30","close":10030.0},{"date":"2025-01-02","close":10720.0},{"date":"2025-01-03","close":10920.0},{"date":"2025-01-06","close":11950.0},{"date":"2025-01-07","close":11750.0},{"date":"2025-01-08","close":12750.0},{"date":"2025-01-09","close":12800.0},{"date":"2025-01-10","close":12650.0},{"date":"2025-01-13","close":12060.0},{"date":"2025-01-14","close":12190.0},{"date":"2025-01-15","close":12370.0},{"date":"2025-01-16","close":12510.0},{"date":"2025-01-17","close":12550.0},{"date":"2025-01-20","close":14650.0},{"date":"2025-01-21","close":14890.0},{"date":"2025-01-22","close":14250.0},{"date":"2025-01-23","close":13710.0},{"date":"2025-01-24","close":13880.0},{"date":"2025-01-31","close":13210.0},{"date":"2025-02-03","close":11600.0},{"date":"2025-02-04","close":11950.0},{"date":"2025-02-05","close":12180.0},{"date":"2025-02-06","close":12850.0},{"date":"2025-02-07","close":13190.0},{"date":"2025-02-10","close":13660.0},{"date":"2025-02-11","close":13600.0},{"date":"2025-02-12","close":13380.0},{"date":"2025-02-13","close":13510.0},{"date":"2025-02-14","close":14170.0},{"date":"2025-02-17","close":14300.0},{"date":"2025-02-18","close":14300.0},{"date":"2025-02-19","close":15250.0},{"date":"2025-02-20","close":14250.0},{"date":"2025-02-21","close":14100.0},{"date":"2025-02-24","close":13790.0},{"date":"2025-02-25","close":13170.0},{"date":"2025-02-26","close":12790.0},{"date":"2025-02-27","close":12260.0},{"date":"2025-02-28","close":11480.0},{"date":"2025-03-04","close":11400.0},{"date":"2025-03-05","close":11700.0},{"date":"2025-03-06","close":10820.0},{"date":"2025-03-07","close":10840.0},{"date":"2025-03-10","close":10820.0},{"date":"2025-03-11","close":10670.0},{"date":"2025-03-12","close":11470.0},{"date":"2025-03-13","close":11240.0},{"date":"2025-03-14","close":11550.0},{"date":"2025-03-17","close":11400.0},{"date":"2025-03-18","close":11000.0},{"date":"2025-03-19","close":10800.0},{"date":"2025-03-20","close":10610.0},{"date":"2025-03-21","close":10310.0},{"date":"2025-03-24","close":10490.0},{"date":"2025-03-25","close":10000.0},{"date":"2025-03-26","close":10240.0},{"date":"2025-03-27","close":9940.0},{"date":"2025-03-28","close":9470.0},{"date":"2025-03-31","close":8900.0},{"date":"2025-04-01","close":9330.0},{"date":"2025-04-02","close":9180.0},{"date":"2025-04-03","close":9000.0},{"date":"2025-04-04","close":9120.0},{"date":"2025-04-07","close":8380.0},{"date":"2025-04-08","close":8480.0},{"date":"2025-04-09","close":8070.0},{"date":"2025-04-10","close":8920.0},{"date":"2025-04-11","close":9050.0},{"date":"2025-04-14","close":9420.0},{"date":"2025-04-15","close":9780.0},{"date":"2025-04-16","close":9700.0},{"date":"2025-04-17","close":9840.0},{"date":"2025-04-18","close":9860.0},{"date":"2025-04-21","close":9720.0},{"date":"2025-04-22","close":9630.0},{"date":"2025-04-23","close":10040.0},{"date":"2025-04-24","close":10100.0},{"date":"2025-04-25","close":10420.0},{"date":"2025-04-28","close":10120.0},{"date":"2025-04-29","close":9990.0},{"date":"2025-04-30","close":9760.0},{"date":"2025-05-02","close":9800.0},{"date":"2025-05-07","close":9830.0},{"date":"2025-05-08","close":9650.0},{"date":"2025-05-09","close":9410.0},{"date":"2025-05-12","close":9640.0},{"date":"2025-05-13","close":9650.0},{"date":"2025-05-14","close":9730.0},{"date":"2025-05-15","close":9680.0},{"date":"2025-05-16","close":9660.0},{"date":"2025-05-19","close":9300.0},{"date":"2025-05-20","close":9460.0},{"date":"2025-05-21","close":9420.0},{"date":"2025-05-22","close":9020.0},{"date":"2025-05-23","close":9030.0},{"date":"2025-05-26","close":9170.0},{"date":"2025-05-27","close":9030.0},{"date":"2025-05-28","close":9250.0},{"date":"2025-05-29","close":9270.0},{"date":"2025-05-30","close":9080.0},{"date":"2025-06-02","close":8920.0},{"date":"2025-06-04","close":9040.0},{"date":"2025-06-05","close":9340.0},{"date":"2025-06-09","close":9400.0},{"date":"2025-06-10","close":9300.0},{"date":"2025-06-11","close":9480.0},{"date":"2025-06-12","close":9280.0},{"date":"2025-06-13","close":8810.0},{"date":"2025-06-16","close":8580.0},{"date":"2025-06-17","close":8680.0},{"date":"2025-06-18","close":9170.0},{"date":"2025-06-19","close":9230.0},{"date":"2025-06-20","close":9260.0},{"date":"2025-06-23","close":9010.0},{"date":"2025-06-24","close":9200.0},{"date":"2025-06-25","close":9350.0},{"date":"2025-06-26","close":9300.0},{"date":"2025-06-27","close":9060.0},{"date":"2025-06-30","close":8900.0},{"date":"2025-07-01","close":8880.0},{"date":"2025-07-02","close":8820.0},{"date":"2025-07-03","close":9290.0},{"date":"2025-07-04","close":9150.0},{"date":"2025-07-07","close":9150.0},{"date":"2025-07-08","close":8880.0},{"date":"2025-07-09","close":8840.0},{"date":"2025-07-10","close":8940.0},{"date":"2025-07-11","close":8760.0},{"date":"2025-07-14","close":8650.0},{"date":"2025-07-15","close":8270.0},{"date":"2025-07-16","close":8360.0},{"date":"2025-07-17","close":8400.0},{"date":"2025-07-18","close":8670.0},{"date":"2025-07-21","close":8770.0},{"date":"2025-07-22","close":8700.0},{"date":"2025-07-23","close":8820.0},{"date":"2025-07-24","close":9070.0},{"date":"2025-07-25","close":8950.0},{"date":"2025-07-28","close":9290.0},{"date":"2025-07-29","close":9050.0},{"date":"2025-07-30","close":9320.0},{"date":"2025-07-31","close":9280.0},{"date":"2025-08-01","close":8560.0},{"date":"2025-08-04","close":8580.0},{"date":"2025-08-05","close":8750.0},{"date":"2025-08-06","close":8850.0},{"date":"2025-08-07","close":9210.0},{"date":"2025-08-08","close":9520.0},{"date":"2025-08-11","close":9370.0},{"date":"2025-08-12","close":9170.0},{"date":"2025-08-13","close":9170.0},{"date":"2025-08-14","close":9690.0},{"date":"2025-08-18","close":9780.0},{"date":"2025-08-19","close":9520.0},{"date":"2025-08-20","close":9440.0},{"date":"2025-08-21","close":9320.0},{"date":"2025-08-22","close":11490.0},{"date":"2025-08-25","close":11680.0},{"date":"2025-08-26","close":12100.0},{"date":"2025-08-27","close":12990.0},{"date":"2025-08-28","close":12780.0},{"date":"2025-08-29","close":12740.0},{"date":"2025-09-01","close":12560.0},{"date":"2025-09-02","close":13170.0},{"date":"2025-09-03","close":12930.0},{"date":"2025-09-04","close":12670.0},{"date":"2025-09-05","close":13300.0},{"date":"2025-09-08","close":13980.0},{"date":"2025-09-09","close":14070.0},{"date":"2025-09-10","close":14550.0},{"date":"2025-09-11","close":14550.0},{"date":"2025-09-12","close":15270.0},{"date":"2025-09-15","close":16200.0},{"date":"2025-09-16","close":16490.0},{"date":"2025-09-17","close":17250.0},{"date":"2025-09-18","close":18010.0},{"date":"2025-09-19","close":18890.0},{"date":"2025-09-22","close":18300.0},{"date":"2025-09-23","close":17900.0},{"date":"2025-09-24","close":17830.0},{"date":"2025-09-25","close":17220.0},{"date":"2025-09-26","close":16330.0},{"date":"2025-09-29","close":18370.0},{"date":"2025-09-30","close":18780.0},{"date":"2025-10-01","close":18400.0},{"date":"2025-10-02","close":19800.0},{"date":"2025-10-10","close":19300.0},{"date":"2025-10-13","close":18690.0},{"date":"2025-10-14","close":17550.0},{"date":"2025-10-15","close":17730.0},{"date":"2025-10-16","close":16710.0},{"date":"2025-10-17","close":16320.0},{"date":"2025-10-20","close":16490.0},{"date":"2025-10-21","close":15740.0},{"date":"2025-10-22","close":15660.0},{"date":"2025-10-23","close":15200.0},{"date":"2025-10-24","close":15150.0},{"date":"2025-10-27","close":15130.0},{"date":"2025-10-28","close":14630.0},{"date":"2025-10-29","close":14700.0},{"date":"2025-10-30","close":14360.0},{"date":"2025-10-31","close":14580.0},{"date":"2025-11-03","close":14380.0},{"date":"2025-11-04","close":13980.0},{"date":"2025-11-05","close":13450.0},{"date":"2025-11-06","close":14100.0},{"date":"2025-11-07","close":13250.0},{"date":"2025-11-10","close":13110.0},{"date":"2025-11-11","close":13350.0},{"date":"2025-11-12","close":13480.0},{"date":"2025-11-13","close":12950.0},{"date":"2025-11-14","close":12280.0},{"date":"2025-11-17","close":12350.0},{"date":"2025-11-18","close":12400.0},{"date":"2025-11-19","close":11900.0},{"date":"2025-11-20","close":12210.0},{"date":"2025-11-21","close":11110.0},{"date":"2025-11-24","close":11450.0},{"date":"2025-11-25","close":11500.0},{"date":"2025-11-26","close":11370.0},{"date":"2025-11-27","close":11720.0},{"date":"2025-11-28","close":13520.0},{"date":"2025-12-01","close":14300.0},{"date":"2025-12-02","close":14380.0},{"date":"2025-12-03","close":14260.0},{"date":"2025-12-04","close":13900.0},{"date":"2025-12-05","close":13720.0},{"date":"2025-12-08","close":13900.0},{"date":"2025-12-09","close":13440.0},{"date":"2025-12-10","close":13430.0},{"date":"2025-12-11","close":13760.0},{"date":"2025-12-12","close":13560.0},{"date":"2025-12-15","close":13480.0},{"date":"2025-12-16","close":13050.0},{"date":"2025-12-17","close":13140.0},{"date":"2025-12-18","close":13340.0},{"date":"2025-12-19","close":13760.0},{"date":"2025-12-22","close":13820.0},{"date":"2025-12-23","close":13090.0},{"date":"2025-12-24","close":12940.0},{"date":"2025-12-26","close":13240.0},{"date":"2025-12-29","close":13340.0},{"date":"2025-12-30","close":12980.0},{"date":"2026-01-02","close":13870.0},{"date":"2026-01-05","close":14450.0},{"date":"2026-01-06","close":14690.0},{"date":"2026-01-07","close":14080.0},{"date":"2026-01-08","close":13850.0},{"date":"2026-01-09","close":14340.0},{"date":"2026-01-12","close":13900.0},{"date":"2026-01-13","close":13740.0},{"date":"2026-01-14","close":13620.0},{"date":"2026-01-15","close":13810.0},{"date":"2026-01-16","close":13260.0},{"date":"2026-01-19","close":14300.0},{"date":"2026-01-20","close":14010.0},{"date":"2026-01-21","close":14880.0},{"date":"2026-01-22","close":16410.0},{"date":"2026-01-23","close":16580.0},{"date":"2026-01-26","close":16800.0},{"date":"2026-01-27","close":16910.0},{"date":"2026-01-28","close":17660.0},{"date":"2026-01-29","close":17870.0},{"date":"2026-01-30","close":17580.0},{"date":"2026-02-02","close":16530.0},{"date":"2026-02-03","close":17350.0},{"date":"2026-02-04","close":17980.0},{"date":"2026-02-05","close":17530.0},{"date":"2026-02-06","close":17420.0},{"date":"2026-02-09","close":18140.0},{"date":"2026-02-10","close":17800.0},{"date":"2026-02-11","close":17300.0},{"date":"2026-02-12","close":17240.0},{"date":"2026-02-13","close":17120.0},{"date":"2026-02-19","close":17290.0},{"date":"2026-02-20","close":16750.0},{"date":"2026-02-23","close":16650.0},{"date":"2026-02-24","close":16340.0},{"date":"2026-02-25","close":15640.0},{"date":"2026-02-26","close":16520.0},{"date":"2026-02-27","close":16060.0},{"date":"2026-03-03","close":14660.0},{"date":"2026-03-04","close":14220.0},{"date":"2026-03-05","close":15420.0},{"date":"2026-03-06","close":15380.0},{"date":"2026-03-09","close":13610.0},{"date":"2026-03-10","close":14320.0},{"date":"2026-03-11","close":15160.0},{"date":"2026-03-12","close":15600.0},{"date":"2026-03-13","close":15110.0},{"date":"2026-03-16","close":15410.0},{"date":"2026-03-17","close":16100.0},{"date":"2026-03-18","close":15840.0},{"date":"2026-03-19","close":17950.0},{"date":"2026-03-20","close":17180.0},{"date":"2026-03-23","close":16090.0},{"date":"2026-03-24","close":16770.0},{"date":"2026-03-25","close":17280.0},{"date":"2026-03-26","close":18120.0},{"date":"2026-03-27","close":19070.0},{"date":"2026-03-30","close":17280.0},{"date":"2026-03-31","close":16810.0},{"date":"2026-04-01","close":20950.0},{"date":"2026-04-02","close":21600.0},{"date":"2026-04-03","close":21500.0},{"date":"2026-04-06","close":21700.0},{"date":"2026-04-07","close":19840.0},{"date":"2026-04-08","close":22950.0},{"date":"2026-04-09","close":22450.0},{"date":"2026-04-10","close":24500.0},{"date":"2026-04-13","close":24000.0},{"date":"2026-04-14","close":24100.0},{"date":"2026-04-15","close":24500.0},{"date":"2026-04-16","close":26600.0},{"date":"2026-04-17","close":27750.0},{"date":"2026-04-20","close":28900.0},{"date":"2026-04-21","close":31450.0},{"date":"2026-04-22","close":29800.0},{"date":"2026-04-23","close":28250.0},{"date":"2026-04-24","close":29450.0},{"date":"2026-04-27","close":31150.0},{"date":"2026-04-28","close":30350.0},{"date":"2026-04-29","close":30200.0},{"date":"2026-04-30","close":30800.0},{"date":"2026-05-04","close":31350.0},{"date":"2026-05-06","close":33350.0},{"date":"2026-05-07","close":31150.0},{"date":"2026-05-08","close":30700.0},{"date":"2026-05-11","close":30450.0},{"date":"2026-05-12","close":28350.0},{"date":"2026-05-13","close":29600.0},{"date":"2026-05-14","close":29200.0},{"date":"2026-05-15","close":26950.0},{"date":"2026-05-18","close":25300.0},{"date":"2026-05-19","close":24200.0},{"date":"2026-05-20","close":24000.0},{"date":"2026-05-21","close":28300.0},{"date":"2026-05-22","close":35850.0},{"date":"2026-05-26","close":42500.0},{"date":"2026-05-27","close":40650.0},{"date":"2026-05-28","close":40150.0},{"date":"2026-05-29","close":42100.0},{"date":"2026-06-01","close":41500.0},{"date":"2026-06-02","close":39350.0},{"date":"2026-06-04","close":41450.0},{"date":"2026-06-05","close":38800.0},{"date":"2026-06-08","close":33950.0},{"date":"2026-06-09","close":38050.0},{"date":"2026-06-10","close":38750.0},{"date":"2026-06-11","close":44000.0},{"date":"2026-06-12","close":42400.0},{"date":"2026-06-15","close":41300.0},{"date":"2026-06-16","close":40850.0},{"date":"2026-06-17","close":41950.0},{"date":"2026-06-18","close":48100.0},{"date":"2026-06-19","close":46250.0},{"date":"2026-06-22","close":45300.0},{"date":"2026-06-23","close":40550.0},{"date":"2026-06-24","close":40950.0},{"date":"2026-06-25","close":41100.0},{"date":"2026-06-26","close":42550.0},{"date":"2026-06-29","close":40950.0},{"date":"2026-06-30","close":47000.0},{"date":"2026-07-01","close":48500.0},{"date":"2026-07-02","close":45800.0},{"date":"2026-07-03","close":51800.0},{"date":"2026-07-06","close":48250.0},{"date":"2026-07-07","close":46350.0},{"date":"2026-07-08","close":40000.0},{"date":"2026-07-09","close":38600.0},{"date":"2026-07-10","close":45000.0},{"date":"2026-07-13","close":43350.0},{"date":"2026-07-14","close":40150.0},{"date":"2026-07-15","close":42250.0},{"date":"2026-07-16","close":38900.0},{"date":"2026-07-20","close":36300.0},{"date":"2026-07-21","close":36250.0},{"date":"2026-07-22","close":35150.0},{"date":"2026-07-23","close":35850.0},{"date":"2026-07-24","close":30500.0},{"date":"2026-07-27","close":31200.0},{"date":"2026-07-28","close":27100.0},{"date":"2026-07-29","close":23500.0},{"date":"2026-07-30","close":22200.0},{"date":"2026-07-31","close":27600.0},{"date":"2026-08-03","close":27250.0},{"date":"2026-08-04","close":27150.0},{"date":"2026-08-05","close":29600.0},{"date":"2026-08-06","close":28350.0},{"date":"2026-08-07","close":29500.0},{"date":"2026-08-10","close":30400.0},{"date":"2026-08-11","close":33500.0},{"date":"2026-08-12","close":32600.0},{"date":"2026-08-13","close":32100.0},{"date":"2026-08-14","close":30900.0},{"date":"2026-08-18","close":36250.0},{"date":"2026-08-19","close":34000.0},{"date":"2026-08-20","close":35650.0},{"date":"2026-08-21","close":32100.0},{"date":"2026-08-24","close":32700.0},{"date":"2026-08-25","close":35800.0},{"date":"2026-08-26","close":33650.0},{"date":"2026-08-27","close":33200.0},{"date":"2026-08-28","close":32500.0},{"date":"2026-08-31","close":33350.0},{"date":"2026-09-01","close":31900.0},{"date":"2026-09-02","close":33800.0},{"date":"2026-09-03","close":34400.0},{"date":"2026-09-04","close":40150.0},{"date":"2026-09-07","close":40600.0},{"date":"2026-09-08","close":41250.0},{"date":"2026-09-09","close":44950.0},{"date":"2026-09-10","close":48900.0},{"date":"2026-09-11","close":48850.0},{"date":"2026-09-14","close":44200.0},{"date":"2026-09-15","close":45500.0},{"date":"2026-09-16","close":50300.0},{"date":"2026-09-17","close":48200.0},{"date":"2026-09-18","close":46800.0},{"date":"2026-09-21","close":50700.0},{"date":"2026-09-22","close":56100.0},{"date":"2026-09-23","close":55000.0},{"date":"2026-09-28","close":53300.0},{"date":"2026-09-29","close":57100.0},{"date":"2026-09-30","close":53800.0},{"date":"2026-10-01","close":58000.0},{"date":"2026-10-02","close":59100.0},{"date":"2026-10-06","close":60400.0},{"date":"2026-10-07","close":58500.0},{"date":"2026-10-08","close":60600.0},{"date":"2026-10-12","close":57200.0},{"date":"2026-10-13","close":61700.0},{"date":"2026-10-14","close":58700.0},{"date":"2026-10-15","close":50000.0},{"date":"2026-10-16","close":57400.0},{"date":"2026-10-19","close":60700.0},{"date":"2026-10-20","close":54100.0},{"date":"2026-10-21","close":56800.0},{"date":"2026-10-22","close":54700.0},{"date":"2026-10-23","close":54600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-63508.0,"foreign_net":33817.0,"institution_net":29691.0},{"date":"2026-10-21","retail_net":26331.0,"foreign_net":-24229.0,"institution_net":-2102.0},{"date":"2026-10-20","retail_net":-25609.0,"foreign_net":33611.0,"institution_net":-8002.0},{"date":"2026-10-19","retail_net":50019.0,"foreign_net":-27196.0,"institution_net":-22823.0},{"date":"2026-10-16","retail_net":22752.0,"foreign_net":-102777.0,"institution_net":80025.0},{"date":"2026-10-15","retail_net":74213.0,"foreign_net":64796.0,"institution_net":-139009.0},{"date":"2026-10-14","retail_net":42163.0,"foreign_net":-6258.0,"institution_net":-35905.0},{"date":"2026-10-13","retail_net":-89020.0,"foreign_net":13249.0,"institution_net":75771.0},{"date":"2026-10-12","retail_net":10355.0,"foreign_net":-2874.0,"institution_net":-7481.0},{"date":"2026-10-08","retail_net":-43748.0,"foreign_net":46829.0,"institution_net":-3081.0},{"date":"2026-10-07","retail_net":27699.0,"foreign_net":36759.0,"institution_net":-64458.0},{"date":"2026-10-06","retail_net":-24494.0,"foreign_net":18342.0,"institution_net":6152.0},{"date":"2026-10-02","retail_net":41817.0,"foreign_net":95826.0,"institution_net":-137643.0},{"date":"2026-10-01","retail_net":-76090.0,"foreign_net":71907.0,"institution_net":4183.0},{"date":"2026-09-30","retail_net":49525.0,"foreign_net":-49327.0,"institution_net":-198.0},{"date":"2026-09-29","retail_net":1587.0,"foreign_net":8815.0,"institution_net":-10402.0},{"date":"2026-09-28","retail_net":-287.0,"foreign_net":88225.0,"institution_net":-87938.0},{"date":"2026-09-23","retail_net":16409.0,"foreign_net":71797.0,"institution_net":-88206.0},{"date":"2026-09-22","retail_net":-172157.0,"foreign_net":142123.0,"institution_net":30034.0},{"date":"2026-09-21","retail_net":-5194.0,"foreign_net":21566.0,"institution_net":-16372.0},{"date":"2026-09-18","retail_net":10375.0,"foreign_net":88793.0,"institution_net":-99168.0},{"date":"2026-09-17","retail_net":87404.0,"foreign_net":-32503.0,"institution_net":-54901.0},{"date":"2026-09-16","retail_net":-62071.0,"foreign_net":64264.0,"institution_net":-2193.0},{"date":"2026-09-15","retail_net":51175.0,"foreign_net":-168.0,"institution_net":-51007.0},{"date":"2026-09-14","retail_net":-46237.0,"foreign_net":191784.0,"institution_net":-145547.0},{"date":"2026-09-11","retail_net":-83380.0,"foreign_net":45151.0,"institution_net":38229.0},{"date":"2026-09-10","retail_net":-73183.0,"foreign_net":30981.0,"institution_net":42202.0},{"date":"2026-09-09","retail_net":-20123.0,"foreign_net":-52277.0,"institution_net":72400.0},{"date":"2026-09-08","retail_net":-76203.0,"foreign_net":-51886.0,"institution_net":128089.0},{"date":"2026-09-07","retail_net":-238563.0,"foreign_net":-26017.0,"institution_net":264580.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-63508.0,"foreign_net":33817.0,"institution_net":29691.0},"d3":{"retail_net":-62786.0,"foreign_net":43199.0,"institution_net":19587.0},"d7":{"retail_net":126361.0,"foreign_net":-28236.0,"institution_net":-98125.0},"d14":{"retail_net":-27120.0,"foreign_net":251802.0,"institution_net":-224682.0},"d30":{"retail_net":-588043.0,"foreign_net":793123.0,"institution_net":-205080.0}},"analysis":"최근 5일 외국인 순매수 -8.68만, 기관 순매수 7.68만. 30일 누적: 외국인 79.31만, 기관 -20.51만.","foreign_flow":-86774.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":76789.0},"insider_trades":[],"price_analysis":{"current":55400.0,"low_30d":40250.0,"support":42485.0,"high_30d":62600.0,"change_1d":1.3,"change_7d":-7.6,"change_30d":36.0,"resistance":60365.0,"position_in_range":68.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.95,"per":null,"quarter":"2024-Q2"},{"pbr":2.12,"per":null,"quarter":"2024-Q3"},{"pbr":1.6,"per":null,"quarter":"2024-Q4"},{"pbr":1.59,"per":null,"quarter":"2025-Q1"},{"pbr":1.56,"per":null,"quarter":"2025-Q2"},{"pbr":3.73,"per":null,"quarter":"2025-Q3"},{"pbr":2.05,"per":null,"quarter":"2025-Q4"},{"pbr":2.73,"per":907.62,"quarter":"2026-Q1"},{"pbr":8.0,"per":null,"quarter":"2026-Q2"},{"pbr":16.88,"per":null,"quarter":"현재"}],"timeline":[{"close":27750.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14110.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10030.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8900.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8900.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18780.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12980.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16810.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":47000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.04,"pbr_5y_low":1.56,"per_5y_avg":907.62,"per_5y_low":907.62,"current_pbr":16.88,"current_per":null,"pbr_5y_high":8.0,"per_5y_high":907.62,"pbr_5y_median":2.12,"per_5y_median":907.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -30.0%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"적자 (EPS -474, PBR 17.10x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -14.3%"},"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":-5.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-14.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.83,"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":true,"unit":"%","value":40.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-10.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-9.59,"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":3.95,"per":null,"close":27750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.12,"per":null,"close":14110.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.6,"per":null,"close":10030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.59,"per":null,"close":8900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.56,"per":null,"close":8900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.73,"per":null,"close":18780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.05,"per":null,"close":12980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.73,"per":907.62,"close":16810.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.0,"per":null,"close":47000.0,"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":"17.1배"},{"label":"ROE","value":"-14.3%"}],"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":-473.75,"pbr":null,"per":null,"roa":-0.050440742638899735,"roe":-0.1428956117948796,"revenue":8960989867.0,"market_cap":null,"net_income":-6094354375.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4057818974208198,"total_assets":120822058839.0,"total_equity":42648995994.0,"profit_margin":-0.6800983446531108,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5117444745.0,"operating_margin":-0.571080295921955},{"eps":-112.50759574989416,"pbr":8.18,"per":null,"roa":-0.012822244833833154,"roe":-0.032354981979647215,"revenue":12805345119.0,"market_cap":396200000000.0,"net_income":-1447302792.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4687422631892909,"total_assets":112874368783.0,"total_equity":44731991905.0,"profit_margin":-0.11302333350255095,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1907565585.0,"operating_margin":-0.14896635485205623},{"eps":436.63,"pbr":null,"per":null,"roa":0.047273781340207044,"roe":0.12222903830389704,"revenue":40282889603.0,"market_cap":null,"net_income":5616828036.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.31186651493502593,"total_assets":118814866862.0,"total_equity":45953303028.0,"profit_margin":0.13943458603281766,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4082526216.0,"operating_margin":0.10134640926295319},{"eps":-387.0294509258125,"pbr":null,"per":null,"roa":-0.04082340107038001,"roe":-0.1363631500553189,"revenue":9925509220.0,"market_cap":null,"net_income":-4978764333.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.33624393399132824,"total_assets":121958587537.0,"total_equity":36511068650.0,"profit_margin":-0.5016129875702237,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4916419809.0,"operating_margin":-0.4953317457096675},{"eps":81.42798205259848,"pbr":null,"per":null,"roa":0.008372476225522793,"roe":0.025367807134352514,"revenue":25149574762.0,"market_cap":null,"net_income":1047493238.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3636461811997933,"total_assets":125111521345.0,"total_equity":41292226500.0,"profit_margin":0.04165053476700212,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1575596707.0,"operating_margin":0.06264903967206091},{"eps":-389.0276797636626,"pbr":null,"per":null,"roa":-0.038457994825632946,"roe":-0.1231780146464164,"revenue":14407118985.0,"market_cap":null,"net_income":-5004469639.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3238925998222399,"total_assets":130128199915.0,"total_equity":40627945282.0,"profit_margin":-0.3473608876424505,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4476331878.0,"operating_margin":-0.3107027770549089},{"eps":-172.53222437176106,"pbr":null,"per":null,"roa":-0.017888883727012698,"roe":-0.048773241815836234,"revenue":24498874709.0,"market_cap":null,"net_income":-2219462325.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2780558082325919,"total_assets":124069358316.0,"total_equity":45505737211.0,"profit_margin":-0.09059446000532628,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6156776095.0,"operating_margin":-0.2513085261315379},{"eps":-248.81253862605521,"pbr":null,"per":null,"roa":-0.02384040778698567,"roe":-0.06629695074176262,"revenue":17575916127.0,"market_cap":null,"net_income":-3200735732.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3408021731395464,"total_assets":134256752678.0,"total_equity":48278777473.0,"profit_margin":-0.18210918332063794,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1810152270.0,"operating_margin":-0.10299049317942845},{"eps":-328.81511562300034,"pbr":null,"per":null,"roa":-0.03178912606760061,"roe":-0.08305475077066762,"revenue":22900562059.0,"market_cap":null,"net_income":-4229892495.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2114318952751255,"total_assets":133060987144.0,"total_equity":50928964999.0,"profit_margin":-0.18470692920559292,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5139171121.0,"operating_margin":-0.22441244488932915},{"eps":-172.4628797768645,"pbr":null,"per":null,"roa":-0.01694529176489963,"roe":-0.04096585287778973,"revenue":18898066707.0,"market_cap":null,"net_income":-2218570273.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3601867834173055,"total_assets":130925469079.0,"total_equity":54156574736.0,"profit_margin":-0.11739667910994427,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2481245356.0,"operating_margin":-0.13129625344591075},{"eps":-44.88496301479613,"pbr":null,"per":null,"roa":-0.004378122778766292,"roe":-0.010334267503070583,"revenue":26674593956.0,"market_cap":null,"net_income":-577402191.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.30873860024203176,"total_assets":131883508110.0,"total_equity":55872580309.0,"profit_margin":-0.021646147339765713,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":473874196.0,"operating_margin":0.017765001288554197},{"eps":-163.98931615926722,"pbr":null,"per":null,"roa":-0.018638332872924584,"roe":-0.038028856253139495,"revenue":17284061208.0,"market_cap":null,"net_income":-2109565968.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.312760310377628,"total_assets":113184262905.0,"total_equity":55472769256.0,"profit_margin":-0.12205267862761204,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2668681891.0,"operating_margin":-0.15440132147673657}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":18.5209,"per":907.62,"date":"2026-03","close":16810.0,"source":"reported"},{"eps":18.5209,"per":null,"date":"2026-04","close":30800.0,"source":"reported"},{"eps":18.5209,"per":null,"date":"2026-05","close":42100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"인텍플러스","phase":"above-fold","symbol_resolved":true}