{"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":"2026-10-23T09:50:17.818944+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-66.5,"direction":"higher_better","percentile":16},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":34.3,"direction":"higher_better","percentile":77}],"summary":"매출 -66.5%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.2,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":11.8,"direction":"higher_better","percentile":68}],"summary":"RSI 33","percentile":44},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -116원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -116, PBR 0.38x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-6.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":101.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.6%","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":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.3x","percentile":40}},"signals":[],"summary":"DMS(068790)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1639.74억. 현재가 7,390원, 전일 대비 +3.2%, 30일 +11.8%. ROE -0.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.81만, 기관 순매도 833.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.06,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.06%","value_pct":3.06},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.29,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.06},"catalysts":["전분기 대비 매출 109% 성장"],"portfolio":null,"technical":{"macd":-22.37838251606445,"grade":"D","trend":"하락","atr_14":420.7142857142857,"rsi_14":33.203125,"sma_20":7756.0,"sma_60":7521.0,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.2로 약세 구간입니다. MACD(-22.38)가 시그널선(76.70)을 하회합니다(데드크로스). SMA20 7756, SMA60 7521 — 혼조세입니다. 볼린저밴드 6986~8526 (현재 위치 26%).","bb_lower":6985.665007934859,"bb_upper":8526.33499206514,"macd_signal":76.70397433602042},"change_pct":2.09,"chart_data":[{"date":"2024-10-23","open":5151,"high":5236,"low":5104,"close":5189,"volume":15182,"rsi_14":33.72,"sma_20":5679.5,"sma_60":5746.67,"sma_120":8746.42},{"date":"2024-10-24","open":5123,"high":5218,"low":5095,"close":5104,"volume":30478,"rsi_14":34.12,"sma_20":5656.0,"sma_60":5741.17,"sma_120":8738.36},{"date":"2024-10-25","open":5151,"high":5151,"low":5000,"close":5010,"volume":52832,"rsi_14":31.87,"sma_20":5621.5,"sma_60":5733.33,"sma_120":8730.05},{"date":"2024-10-28","open":5010,"high":5132,"low":5000,"close":5132,"volume":36971,"rsi_14":36.08,"sma_20":5599.0,"sma_60":5729.33,"sma_120":8721.87},{"date":"2024-10-29","open":5066,"high":5170,"low":5019,"close":5132,"volume":29804,"rsi_14":37.23,"sma_20":5573.0,"sma_60":5725.17,"sma_120":8710.67},{"date":"2024-10-30","open":5132,"high":5199,"low":5114,"close":5199,"volume":9788,"rsi_14":50.0,"sma_20":5551.0,"sma_60":5722.17,"sma_120":8700.68},{"date":"2024-10-31","open":5218,"high":5236,"low":5104,"close":5208,"volume":6782,"rsi_14":51.81,"sma_20":5538.0,"sma_60":5721.33,"sma_120":8690.93},{"date":"2024-11-01","open":5114,"high":5208,"low":5114,"close":5161,"volume":14626,"rsi_14":44.44,"sma_20":5527.5,"sma_60":5717.83,"sma_120":8681.31},{"date":"2024-11-04","open":5123,"high":5624,"low":5123,"close":5199,"volume":119310,"rsi_14":46.43,"sma_20":5521.0,"sma_60":5715.0,"sma_120":8672.04},{"date":"2024-11-05","open":5236,"high":5350,"low":5199,"close":5246,"volume":34889,"rsi_14":40.79,"sma_20":5513.5,"sma_60":5717.17,"sma_120":8662.77},{"date":"2024-11-06","open":5322,"high":5322,"low":5104,"close":5170,"volume":24318,"rsi_14":40.26,"sma_20":5503.5,"sma_60":5729.17,"sma_120":8651.58},{"date":"2024-11-07","open":5199,"high":5199,"low":5000,"close":5161,"volume":23817,"rsi_14":41.89,"sma_20":5501.5,"sma_60":5734.17,"sma_120":8642.43},{"date":"2024-11-08","open":5161,"high":5189,"low":5010,"close":5019,"volume":30572,"rsi_14":35.23,"sma_20":5493.0,"sma_60":5736.17,"sma_120":8632.57},{"date":"2024-11-11","open":5029,"high":5057,"low":4773,"close":4868,"volume":54039,"rsi_14":32.63,"sma_20":5473.0,"sma_60":5735.67,"sma_120":8619.93},{"date":"2024-11-12","open":4868,"high":4868,"low":4674,"close":4726,"volume":43888,"rsi_14":27.52,"sma_20":5445.0,"sma_60":5730.33,"sma_120":8602.24},{"date":"2024-11-13","open":4688,"high":4764,"low":4589,"close":4589,"volume":31113,"rsi_14":26.2,"sma_20":5403.25,"sma_60":5721.92,"sma_120":8583.17},{"date":"2024-11-14","open":4622,"high":4669,"low":4457,"close":4457,"volume":78746,"rsi_14":25.32,"sma_20":5358.0,"sma_60":5711.17,"sma_120":8564.35},{"date":"2024-11-15","open":4442,"high":4509,"low":4305,"close":4438,"volume":75758,"rsi_14":15.81,"sma_20":5313.75,"sma_60":5691.75,"sma_120":8544.2},{"date":"2024-11-18","open":4490,"high":4584,"low":4424,"close":4504,"volume":80954,"rsi_14":20.96,"sma_20":5273.5,"sma_60":5670.83,"sma_120":8523.08},{"date":"2024-11-19","open":4532,"high":4532,"low":4433,"close":4499,"volume":30169,"rsi_14":15.74,"sma_20":5237.5,"sma_60":5647.5,"sma_120":8498.78},{"date":"2024-11-20","open":4537,"high":4565,"low":4414,"close":4565,"volume":57225,"rsi_14":20.18,"sma_20":5204.5,"sma_60":5625.67,"sma_120":8475.44},{"date":"2024-11-21","open":4580,"high":4608,"low":4499,"close":4598,"volume":30384,"rsi_14":23.56,"sma_20":5177.75,"sma_60":5601.58,"sma_120":8451.56},{"date":"2024-11-22","open":4598,"high":4665,"low":4528,"close":4598,"volume":69853,"rsi_14":20.74,"sma_20":5156.0,"sma_60":5577.33,"sma_120":8425.38},{"date":"2024-11-25","open":4608,"high":4896,"low":4537,"close":4887,"volume":72060,"rsi_14":35.82,"sma_20":5143.0,"sma_60":5558.17,"sma_120":8405.42},{"date":"2024-11-26","open":4839,"high":4887,"low":4764,"close":4811,"volume":35325,"rsi_14":35.82,"sma_20":5126.0,"sma_60":5538.17,"sma_120":8385.44},{"date":"2024-11-27","open":4839,"high":4839,"low":4669,"close":4802,"volume":46104,"rsi_14":35.82,"sma_20":5105.0,"sma_60":5518.0,"sma_120":8365.11},{"date":"2024-11-28","open":4792,"high":4839,"low":4726,"close":4839,"volume":25022,"rsi_14":42.28,"sma_20":5085.5,"sma_60":5499.83,"sma_120":8345.85},{"date":"2024-11-29","open":4858,"high":5605,"low":4660,"close":5132,"volume":1146965,"rsi_14":60.14,"sma_20":5084.0,"sma_60":5489.0,"sma_120":8331.17},{"date":"2024-12-02","open":5189,"high":5359,"low":5142,"close":5293,"volume":212453,"rsi_14":71.43,"sma_20":5089.0,"sma_60":5480.67,"sma_120":8317.92},{"date":"2024-12-03","open":5293,"high":5548,"low":5265,"close":5539,"volume":145463,"rsi_14":83.17,"sma_20":5104.5,"sma_60":5477.17,"sma_120":8308.3},{"date":"2024-12-04","open":5463,"high":5520,"low":4934,"close":5501,"volume":156244,"rsi_14":89.05,"sma_20":5122.0,"sma_60":5474.5,"sma_120":8299.76},{"date":"2024-12-05","open":5463,"high":5520,"low":5340,"close":5397,"volume":85500,"rsi_14":83.72,"sma_20":5134.5,"sma_60":5473.83,"sma_120":8291.33},{"date":"2024-12-06","open":5397,"high":5397,"low":5170,"close":5350,"volume":148085,"rsi_14":80.13,"sma_20":5152.0,"sma_60":5471.33,"sma_120":8281.95},{"date":"2024-12-09","open":5218,"high":5312,"low":4972,"close":4981,"volume":137371,"rsi_14":63.64,"sma_20":5158.0,"sma_60":5465.33,"sma_120":8268.96},{"date":"2024-12-10","open":4934,"high":5359,"low":4934,"close":5331,"volume":125228,"rsi_14":68.66,"sma_20":5190.0,"sma_60":5465.67,"sma_120":8261.02},{"date":"2024-12-11","open":5284,"high":5416,"low":5284,"close":5378,"volume":157865,"rsi_14":68.88,"sma_20":5231.75,"sma_60":5465.0,"sma_120":8252.71},{"date":"2024-12-12","open":5397,"high":5426,"low":5265,"close":5331,"volume":148571,"rsi_14":67.34,"sma_20":5278.0,"sma_60":5463.0,"sma_120":8242.0},{"date":"2024-12-13","open":5331,"high":5397,"low":5246,"close":5369,"volume":143455,"rsi_14":62.94,"sma_20":5327.25,"sma_60":5459.5,"sma_120":8232.62},{"date":"2024-12-16","open":5369,"high":5747,"low":5359,"close":5671,"volume":144445,"rsi_14":70.59,"sma_20":5389.0,"sma_60":5461.17,"sma_120":8227.8},{"date":"2024-12-17","open":5633,"high":5794,"low":5615,"close":5747,"volume":163268,"rsi_14":71.93,"sma_20":5455.0,"sma_60":5464.67,"sma_120":8224.56},{"date":"2024-12-18","open":5785,"high":5813,"low":5624,"close":5756,"volume":115167,"rsi_14":71.56,"sma_20":5518.0,"sma_60":5467.33,"sma_120":8221.43},{"date":"2024-12-19","open":5662,"high":5908,"low":5548,"close":5841,"volume":90486,"rsi_14":68.47,"sma_20":5583.75,"sma_60":5472.5,"sma_120":8218.67},{"date":"2024-12-20","open":5841,"high":5908,"low":5737,"close":5841,"volume":84170,"rsi_14":65.59,"sma_20":5649.5,"sma_60":5475.67,"sma_120":8215.66},{"date":"2024-12-23","open":5841,"high":5955,"low":5766,"close":5898,"volume":117222,"rsi_14":61.45,"sma_20":5703.0,"sma_60":5481.67,"sma_120":8215.06},{"date":"2024-12-24","open":5898,"high":5983,"low":5832,"close":5945,"volume":86257,"rsi_14":64.07,"sma_20":5763.0,"sma_60":5487.33,"sma_120":8213.13},{"date":"2024-12-26","open":5955,"high":6002,"low":5889,"close":5936,"volume":92867,"rsi_14":68.15,"sma_20":5823.0,"sma_60":5493.0,"sma_120":8211.81},{"date":"2024-12-27","open":6032,"high":6051,"low":5792,"close":5792,"volume":35166,"rsi_14":60.45,"sma_20":5868.5,"sma_60":5497.33,"sma_120":8208.32},{"date":"2024-12-30","open":5811,"high":5811,"low":5590,"close":5648,"volume":29900,"rsi_14":69.93,"sma_20":5891.0,"sma_60":5500.83,"sma_120":8204.11},{"date":"2025-01-02","open":5523,"high":5638,"low":5475,"close":5523,"volume":22846,"rsi_14":54.26,"sma_20":5898.5,"sma_60":5502.83,"sma_120":8197.98},{"date":"2025-01-03","open":5523,"high":5571,"low":5484,"close":5542,"volume":13058,"rsi_14":53.17,"sma_20":5894.0,"sma_60":5504.0,"sma_120":8192.56},{"date":"2025-01-06","open":5571,"high":5600,"low":5533,"close":5571,"volume":7106,"rsi_14":56.45,"sma_20":5893.0,"sma_60":5506.17,"sma_120":8187.62},{"date":"2025-01-07","open":5542,"high":5600,"low":5494,"close":5513,"volume":20536,"rsi_14":52.38,"sma_20":5894.5,"sma_60":5510.17,"sma_120":8181.13},{"date":"2025-01-08","open":5533,"high":5542,"low":5456,"close":5513,"volume":11939,"rsi_14":36.17,"sma_20":5898.5,"sma_60":5514.5,"sma_120":8175.36},{"date":"2025-01-09","open":5552,"high":5552,"low":5456,"close":5475,"volume":7131,"rsi_14":28.89,"sma_20":5920.0,"sma_60":5517.0,"sma_120":8169.58},{"date":"2025-01-10","open":5523,"high":5763,"low":5456,"close":5484,"volume":49092,"rsi_14":28.89,"sma_20":5923.5,"sma_60":5519.5,"sma_120":8164.28},{"date":"2025-01-13","open":5533,"high":5533,"low":5465,"close":5484,"volume":7878,"rsi_14":20.99,"sma_20":5924.5,"sma_60":5519.83,"sma_120":8159.11},{"date":"2025-01-14","open":5523,"high":5629,"low":5475,"close":5629,"volume":13251,"rsi_14":33.33,"sma_20":5935.5,"sma_60":5523.83,"sma_120":8156.34},{"date":"2025-01-15","open":5600,"high":5667,"low":5552,"close":5552,"volume":12025,"rsi_14":26.53,"sma_20":5940.5,"sma_60":5527.17,"sma_120":8153.57},{"date":"2025-01-16","open":5609,"high":5609,"low":5542,"close":5590,"volume":5571,"rsi_14":25.77,"sma_20":5931.5,"sma_60":5531.33,"sma_120":8152.13},{"date":"2025-01-17","open":5552,"high":5725,"low":5552,"close":5715,"volume":13962,"rsi_14":34.86,"sma_20":5925.0,"sma_60":5539.17,"sma_120":8151.77},{"date":"2025-01-20","open":5667,"high":5715,"low":5600,"close":5657,"volume":8683,"rsi_14":42.22,"sma_20":5915.0,"sma_60":5545.83,"sma_120":8152.26},{"date":"2025-01-21","open":5657,"high":5686,"low":5571,"close":5609,"volume":10060,"rsi_14":47.5,"sma_20":5898.0,"sma_60":5553.17,"sma_120":8153.58},{"date":"2025-01-22","open":5638,"high":5638,"low":5542,"close":5581,"volume":8247,"rsi_14":54.29,"sma_20":5879.5,"sma_60":5561.67,"sma_120":8154.07},{"date":"2025-01-23","open":5571,"high":5581,"low":5475,"close":5504,"volume":19649,"rsi_14":47.37,"sma_20":5854.0,"sma_60":5566.67,"sma_120":8154.78},{"date":"2025-01-24","open":5513,"high":5715,"low":5504,"close":5686,"volume":35949,"rsi_14":56.52,"sma_20":5835.5,"sma_60":5574.83,"sma_120":8157.67},{"date":"2025-01-31","open":5696,"high":5917,"low":5629,"close":5859,"volume":62395,"rsi_14":67.31,"sma_20":5826.5,"sma_60":5584.83,"sma_120":8162.72},{"date":"2025-02-03","open":5849,"high":5859,"low":5657,"close":5773,"volume":31166,"rsi_14":61.95,"sma_20":5825.5,"sma_60":5593.17,"sma_120":8168.12},{"date":"2025-02-04","open":5773,"high":5936,"low":5677,"close":5840,"volume":45929,"rsi_14":66.38,"sma_20":5835.5,"sma_60":5603.5,"sma_120":8173.06},{"date":"2025-02-05","open":5830,"high":5859,"low":5715,"close":5773,"volume":49599,"rsi_14":62.3,"sma_20":5848.5,"sma_60":5612.0,"sma_120":8177.14},{"date":"2025-02-06","open":5773,"high":5801,"low":5725,"close":5753,"volume":11187,"rsi_14":61.29,"sma_20":5859.5,"sma_60":5619.33,"sma_120":8184.0},{"date":"2025-02-07","open":5792,"high":5907,"low":5696,"close":5773,"volume":39208,"rsi_14":56.76,"sma_20":5870.0,"sma_60":5628.33,"sma_120":8199.16},{"date":"2025-02-10","open":5773,"high":5955,"low":5753,"close":5926,"volume":76883,"rsi_14":66.39,"sma_20":5891.5,"sma_60":5640.17,"sma_120":8211.31},{"date":"2025-02-11","open":5917,"high":6157,"low":5859,"close":6109,"volume":271452,"rsi_14":70.15,"sma_20":5922.5,"sma_60":5657.67,"sma_120":8225.39},{"date":"2025-02-12","open":6330,"high":6551,"low":6109,"close":6147,"volume":454313,"rsi_14":68.0,"sma_20":5957.5,"sma_60":5678.5,"sma_120":8240.08},{"date":"2025-02-13","open":6234,"high":6234,"low":5984,"close":6090,"volume":108145,"rsi_14":68.0,"sma_20":5989.0,"sma_60":5700.83,"sma_120":8252.35},{"date":"2025-02-14","open":6090,"high":6147,"low":6003,"close":6109,"volume":65383,"rsi_14":71.31,"sma_20":6021.5,"sma_60":5725.92,"sma_120":8264.38},{"date":"2025-02-17","open":6118,"high":6214,"low":6099,"close":6205,"volume":76443,"rsi_14":75.19,"sma_20":6051.5,"sma_60":5755.0,"sma_120":8277.62},{"date":"2025-02-18","open":6224,"high":6282,"low":6118,"close":6243,"volume":84768,"rsi_14":80.8,"sma_20":6087.5,"sma_60":5785.08,"sma_120":8285.32},{"date":"2025-02-19","open":6243,"high":6262,"low":6147,"close":6195,"volume":74554,"rsi_14":73.87,"sma_20":6119.0,"sma_60":5813.17,"sma_120":8290.49},{"date":"2025-02-20","open":6195,"high":6253,"low":6080,"close":6224,"volume":68232,"rsi_14":69.79,"sma_20":6145.5,"sma_60":5841.83,"sma_120":8294.34},{"date":"2025-02-21","open":6195,"high":6205,"low":6080,"close":6147,"volume":49102,"rsi_14":70.53,"sma_20":6171.0,"sma_60":5868.0,"sma_120":8297.48},{"date":"2025-02-24","open":6138,"high":6253,"low":6070,"close":6176,"volume":49545,"rsi_14":69.23,"sma_20":6200.5,"sma_60":5894.08,"sma_120":8298.92},{"date":"2025-02-25","open":6166,"high":6186,"low":6051,"close":6118,"volume":27302,"rsi_14":70.0,"sma_20":6228.5,"sma_60":5919.17,"sma_120":8299.52},{"date":"2025-02-26","open":6176,"high":6186,"low":6032,"close":6070,"volume":34848,"rsi_14":67.74,"sma_20":6258.0,"sma_60":5938.33,"sma_120":8299.52},{"date":"2025-02-27","open":6128,"high":6128,"low":5965,"close":5994,"volume":31902,"rsi_14":61.62,"sma_20":6274.0,"sma_60":5957.5,"sma_120":8298.92},{"date":"2025-02-28","open":5984,"high":5984,"low":5773,"close":5878,"volume":48541,"rsi_14":47.37,"sma_20":6275.0,"sma_60":5974.83,"sma_120":8296.87},{"date":"2025-03-04","open":5878,"high":5955,"low":5821,"close":5926,"volume":25471,"rsi_14":38.27,"sma_20":6283.0,"sma_60":5992.33,"sma_120":8296.38},{"date":"2025-03-05","open":6003,"high":6070,"low":5878,"close":6022,"volume":62020,"rsi_14":42.53,"sma_20":6292.5,"sma_60":6006.33,"sma_120":8298.67},{"date":"2025-03-06","open":6061,"high":6061,"low":5849,"close":5888,"volume":37832,"rsi_14":38.95,"sma_20":6298.5,"sma_60":6015.17,"sma_120":8299.03},{"date":"2025-03-07","open":5898,"high":5955,"low":5792,"close":5840,"volume":28578,"rsi_14":35.71,"sma_20":6303.0,"sma_60":6018.83,"sma_120":8299.16},{"date":"2025-03-10","open":5830,"high":6138,"low":5811,"close":5994,"volume":100294,"rsi_14":39.42,"sma_20":6314.5,"sma_60":6025.83,"sma_120":8279.21},{"date":"2025-03-11","open":5907,"high":6147,"low":5907,"close":6147,"volume":50851,"rsi_14":45.69,"sma_20":6326.0,"sma_60":6037.33,"sma_120":8263.36},{"date":"2025-03-12","open":6311,"high":6493,"low":6128,"close":6243,"volume":491442,"rsi_14":52.07,"sma_20":6333.0,"sma_60":6051.33,"sma_120":8247.62},{"date":"2025-03-13","open":6243,"high":6282,"low":6099,"close":6195,"volume":75026,"rsi_14":48.78,"sma_20":6335.5,"sma_60":6071.0,"sma_120":8233.62},{"date":"2025-03-14","open":6109,"high":6311,"low":6109,"close":6272,"volume":69584,"rsi_14":55.28,"sma_20":6345.0,"sma_60":6085.83,"sma_120":8220.42},{"date":"2025-03-17","open":6253,"high":6359,"low":6234,"close":6272,"volume":60904,"rsi_14":54.17,"sma_20":6353.5,"sma_60":6099.83,"sma_120":8205.9},{"date":"2025-03-18","open":6272,"high":6291,"low":6147,"close":6272,"volume":41492,"rsi_14":57.02,"sma_20":6357.0,"sma_60":6114.67,"sma_120":8191.02},{"date":"2025-03-19","open":6214,"high":6272,"low":6157,"close":6186,"volume":41121,"rsi_14":55.08,"sma_20":6354.0,"sma_60":6127.33,"sma_120":8173.82},{"date":"2025-03-20","open":6214,"high":6214,"low":6042,"close":6090,"volume":37899,"rsi_14":54.17,"sma_20":6348.5,"sma_60":6133.0,"sma_120":8155.66},{"date":"2025-03-21","open":6090,"high":6147,"low":6032,"close":6080,"volume":51986,"rsi_14":59.63,"sma_20":6341.0,"sma_60":6137.17,"sma_120":8137.78},{"date":"2025-03-24","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":57.69,"sma_20":6337.5,"sma_60":6141.17,"sma_120":8119.18},{"date":"2025-03-25","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":53.19,"sma_20":6332.5,"sma_60":6143.67,"sma_120":8101.31},{"date":"2025-03-26","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":62.5,"sma_20":6330.5,"sma_60":6146.17,"sma_120":8081.98},{"date":"2025-03-27","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":66.67,"sma_20":6331.0,"sma_60":6147.67,"sma_120":8063.98},{"date":"2025-03-28","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":57.63,"sma_20":6335.5,"sma_60":6148.33,"sma_120":8045.14},{"date":"2025-03-31","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":41.86,"sma_20":6346.0,"sma_60":6149.17,"sma_120":8026.43},{"date":"2025-04-01","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":24.24,"sma_20":6354.0,"sma_60":6154.17,"sma_120":8009.75},{"date":"2025-04-02","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":28.57,"sma_20":6357.0,"sma_60":6161.67,"sma_120":7994.27},{"date":"2025-04-03","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":0.0,"sma_20":6367.0,"sma_60":6171.33,"sma_120":7979.28},{"date":"2025-04-04","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":0.0,"sma_20":6379.5,"sma_60":6180.67,"sma_120":7963.45},{"date":"2025-04-07","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":0.0,"sma_20":6384.0,"sma_60":6189.5,"sma_120":7947.98},{"date":"2025-04-08","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":0.0,"sma_20":6380.5,"sma_60":6199.33,"sma_120":7934.55},{"date":"2025-04-09","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":0.0,"sma_20":6372.0,"sma_60":6209.17,"sma_120":7921.37},{"date":"2025-04-10","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6366.0,"sma_60":6219.67,"sma_120":7907.34},{"date":"2025-04-11","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6356.0,"sma_60":6230.0,"sma_120":7893.19},{"date":"2025-04-14","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6346.0,"sma_60":6240.33,"sma_120":7877.48},{"date":"2025-04-15","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6336.0,"sma_60":6248.17,"sma_120":7862.62},{"date":"2025-04-16","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.5,"sma_60":6257.33,"sma_120":7848.23},{"date":"2025-04-17","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6265.83,"sma_120":7833.96},{"date":"2025-04-18","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6272.17,"sma_120":7820.77},{"date":"2025-04-21","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6279.5,"sma_120":7807.47},{"date":"2025-04-22","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6287.67,"sma_120":7795.24},{"date":"2025-04-23","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6296.33,"sma_120":7784.23},{"date":"2025-04-24","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6306.33,"sma_120":7771.64},{"date":"2025-04-25","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6313.17,"sma_120":7759.06},{"date":"2025-04-28","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6317.0,"sma_120":7745.63},{"date":"2025-04-29","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6322.33,"sma_120":7732.09},{"date":"2025-04-30","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6326.5,"sma_120":7719.15},{"date":"2025-05-02","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6331.83,"sma_120":7705.73},{"date":"2025-05-07","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6337.5,"sma_120":7691.7},{"date":"2025-05-08","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6342.83,"sma_120":7678.63},{"date":"2025-05-09","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6345.5,"sma_120":7665.69},{"date":"2025-05-12","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6345.0,"sma_120":7654.55},{"date":"2025-05-13","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6343.83,"sma_120":7645.33},{"date":"2025-05-14","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6343.67,"sma_120":7637.93},{"date":"2025-05-15","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6343.17,"sma_120":7632.26},{"date":"2025-05-16","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6341.0,"sma_120":7628.27},{"date":"2025-05-19","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6338.17,"sma_120":7624.53},{"date":"2025-05-20","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6336.17,"sma_120":7619.95},{"date":"2025-05-21","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6333.67,"sma_120":7615.43},{"date":"2025-05-22","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6332.5,"sma_120":7610.06},{"date":"2025-05-23","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.83,"sma_120":7604.27},{"date":"2025-05-26","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.17,"sma_120":7598.49},{"date":"2025-05-27","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.33,"sma_120":7589.03},{"date":"2025-05-28","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6331.83,"sma_120":7580.54},{"date":"2025-05-29","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6335.33,"sma_120":7572.17},{"date":"2025-05-30","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6338.0,"sma_120":7563.32},{"date":"2025-06-02","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6339.0,"sma_120":7550.73},{"date":"2025-06-04","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6342.33,"sma_120":7536.11},{"date":"2025-06-05","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6346.5,"sma_120":7518.35},{"date":"2025-06-09","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6348.0,"sma_120":7501.07},{"date":"2025-06-10","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6346.83,"sma_120":7485.12},{"date":"2025-06-11","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6344.0,"sma_120":7469.77},{"date":"2025-06-12","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6342.0,"sma_120":7459.12},{"date":"2025-06-13","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6338.67,"sma_120":7444.01},{"date":"2025-06-16","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6335.33,"sma_120":7428.3},{"date":"2025-06-17","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6332.0,"sma_120":7413.19},{"date":"2025-06-18","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.17,"sma_120":7397.6},{"date":"2025-06-19","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7378.16},{"date":"2025-06-20","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7357.75},{"date":"2025-06-23","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7337.23},{"date":"2025-06-24","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7315.62},{"date":"2025-06-25","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7294.01},{"date":"2025-06-26","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7271.68},{"date":"2025-06-27","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7248.74},{"date":"2025-06-30","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7225.93},{"date":"2025-07-01","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7206.13},{"date":"2025-07-02","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7188.13},{"date":"2025-07-03","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7171.7},{"date":"2025-07-04","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7155.02},{"date":"2025-07-07","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7137.99},{"date":"2025-07-08","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7121.68},{"date":"2025-07-09","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7105.36},{"date":"2025-07-10","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7089.52},{"date":"2025-07-11","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7073.57},{"date":"2025-07-14","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7057.62},{"date":"2025-07-15","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7039.87},{"date":"2025-07-16","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7023.07},{"date":"2025-07-17","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":7005.8},{"date":"2025-07-18","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6986.96},{"date":"2025-07-21","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6968.84},{"date":"2025-07-22","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6951.32},{"date":"2025-07-23","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6934.17},{"date":"2025-07-24","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6917.98},{"date":"2025-07-25","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6899.5},{"date":"2025-07-28","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6878.86},{"date":"2025-07-29","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6859.3},{"date":"2025-07-30","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6838.89},{"date":"2025-07-31","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6819.33},{"date":"2025-08-01","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6800.01},{"date":"2025-08-04","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6780.45},{"date":"2025-08-05","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6758.97},{"date":"2025-08-06","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6735.19},{"date":"2025-08-07","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6710.93},{"date":"2025-08-08","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6687.4},{"date":"2025-08-11","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6663.62},{"date":"2025-08-12","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6638.65},{"date":"2025-08-13","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6613.19},{"date":"2025-08-14","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6588.33},{"date":"2025-08-18","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6563.12},{"date":"2025-08-19","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6538.86},{"date":"2025-08-20","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6514.24},{"date":"2025-08-21","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6490.35},{"date":"2025-08-22","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6467.06},{"date":"2025-08-25","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6444.73},{"date":"2025-08-26","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6423.84},{"date":"2025-08-27","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6402.36},{"date":"2025-08-28","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6379.67},{"date":"2025-08-29","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6358.66},{"date":"2025-09-01","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6338.25},{"date":"2025-09-02","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6339.0},{"date":"2025-09-03","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6338.42},{"date":"2025-09-04","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6337.0},{"date":"2025-09-05","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6336.0},{"date":"2025-09-08","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6334.33},{"date":"2025-09-09","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6332.67},{"date":"2025-09-10","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6331.0},{"date":"2025-09-11","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.08},{"date":"2025-09-12","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-15","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-16","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-17","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-18","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-19","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-22","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-23","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-24","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-25","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-26","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-29","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-09-30","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-01","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-02","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-10","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-13","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-14","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-15","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-16","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-17","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-20","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-21","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-22","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-23","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-24","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-27","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-28","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-29","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-30","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-10-31","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-03","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-04","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-05","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-06","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-07","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-10","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-11","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-12","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-13","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-14","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-17","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-18","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-19","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-20","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-21","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-24","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-25","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-26","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-27","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-11-28","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-01","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-02","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-03","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-04","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-05","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-08","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-09","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-10","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-11","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-12","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-15","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-16","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-17","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-18","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-19","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-22","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-23","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-24","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-26","open":6080,"high":6080,"low":6080,"close":6080,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-29","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2025-12-30","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-02","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-05","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-06","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-07","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-08","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-09","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-12","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-13","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-14","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-15","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-16","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-19","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-20","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-21","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-22","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-23","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-26","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-27","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-28","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-29","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-01-30","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-02-02","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-02-03","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-02-04","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-02-05","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-02-06","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6330.0,"sma_60":6330.0,"sma_120":6330.0},{"date":"2026-02-09","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6470.5,"sma_60":6376.83,"sma_120":6353.42},{"date":"2026-02-10","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6611.0,"sma_60":6423.67,"sma_120":6376.83},{"date":"2026-02-11","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6751.5,"sma_60":6470.5,"sma_120":6400.25},{"date":"2026-02-12","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":6892.0,"sma_60":6517.33,"sma_120":6423.67},{"date":"2026-02-13","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":7032.5,"sma_60":6564.17,"sma_120":6447.08},{"date":"2026-02-19","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":7173.0,"sma_60":6611.0,"sma_120":6470.5},{"date":"2026-02-20","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":7313.5,"sma_60":6657.83,"sma_120":6493.92},{"date":"2026-02-23","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":7454.0,"sma_60":6704.67,"sma_120":6517.33},{"date":"2026-02-24","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":7594.5,"sma_60":6751.5,"sma_120":6540.75},{"date":"2026-02-25","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":7735.0,"sma_60":6798.33,"sma_120":6564.17},{"date":"2026-02-26","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":7875.5,"sma_60":6845.17,"sma_120":6587.58},{"date":"2026-02-27","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":8016.0,"sma_60":6892.0,"sma_120":6611.0},{"date":"2026-03-03","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":8156.5,"sma_60":6938.83,"sma_120":6634.42},{"date":"2026-03-04","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":8297.0,"sma_60":6985.67,"sma_120":6657.83},{"date":"2026-03-05","open":6330,"high":6330,"low":6330,"close":6330,"volume":0,"rsi_14":100.0,"sma_20":8437.5,"sma_60":7032.5,"sma_120":6681.25},{"date":"2026-03-06","open":9140,"high":9190,"low":7120,"close":7980,"volume":1421096,"rsi_14":100.0,"sma_20":6412.5,"sma_60":6357.5,"sma_120":6343.75},{"date":"2026-03-09","open":7510,"high":7510,"low":6500,"close":6800,"volume":520528,"rsi_14":58.3,"sma_20":6436.0,"sma_60":6365.33,"sma_120":6347.67},{"date":"2026-03-10","open":7160,"high":7960,"low":6770,"close":7920,"volume":426573,"rsi_14":70.13,"sma_20":6515.5,"sma_60":6391.83,"sma_120":6360.92},{"date":"2026-03-11","open":7840,"high":8090,"low":7640,"close":7770,"volume":278957,"rsi_14":67.56,"sma_20":6587.5,"sma_60":6415.83,"sma_120":6372.92},{"date":"2026-03-12","open":7830,"high":7970,"low":7650,"close":7820,"volume":130987,"rsi_14":67.95,"sma_20":6662.0,"sma_60":6440.67,"sma_120":6385.33},{"date":"2026-03-13","open":7780,"high":7870,"low":7510,"close":7620,"volume":110116,"rsi_14":64.83,"sma_20":6726.5,"sma_60":6462.17,"sma_120":6396.08},{"date":"2026-03-16","open":7620,"high":8300,"low":7620,"close":8170,"volume":291975,"rsi_14":68.78,"sma_20":6818.5,"sma_60":6492.83,"sma_120":6411.42},{"date":"2026-03-17","open":8230,"high":8420,"low":8080,"close":8080,"volume":162860,"rsi_14":67.54,"sma_20":6906.0,"sma_60":6522.0,"sma_120":6426.0},{"date":"2026-03-18","open":8200,"high":8290,"low":7940,"close":8050,"volume":108232,"rsi_14":67.13,"sma_20":6992.0,"sma_60":6550.67,"sma_120":6440.33},{"date":"2026-03-19","open":8020,"high":8130,"low":7820,"close":7820,"volume":104377,"rsi_14":64.19,"sma_20":7066.5,"sma_60":6575.5,"sma_120":6452.75},{"date":"2026-03-20","open":7820,"high":8250,"low":7780,"close":7890,"volume":167772,"rsi_14":64.66,"sma_20":7144.5,"sma_60":6601.5,"sma_120":6465.75},{"date":"2026-03-23","open":7150,"high":7490,"low":7010,"close":7170,"volume":282114,"rsi_14":56.95,"sma_20":7186.5,"sma_60":6615.5,"sma_120":6472.75},{"date":"2026-03-24","open":7250,"high":7900,"low":6710,"close":7800,"volume":327626,"rsi_14":61.02,"sma_20":7260.0,"sma_60":6640.0,"sma_120":6485.0},{"date":"2026-03-25","open":7800,"high":8190,"low":7540,"close":8050,"volume":273223,"rsi_14":62.43,"sma_20":7346.0,"sma_60":6668.67,"sma_120":6499.33},{"date":"2026-03-26","open":7980,"high":8100,"low":7610,"close":7820,"volume":189864,"rsi_14":48.55,"sma_20":7420.5,"sma_60":6693.5,"sma_120":6511.75},{"date":"2026-03-27","open":7780,"high":8130,"low":7570,"close":7870,"volume":150228,"rsi_14":62.24,"sma_20":7497.5,"sma_60":6719.17,"sma_120":6524.58},{"date":"2026-03-30","open":7620,"high":7750,"low":6980,"close":7700,"volume":495884,"rsi_14":46.78,"sma_20":7566.0,"sma_60":6742.0,"sma_120":6536.0},{"date":"2026-03-31","open":7950,"high":8390,"low":7460,"close":7600,"volume":435632,"rsi_14":47.48,"sma_20":7629.5,"sma_60":6763.17,"sma_120":6546.58},{"date":"2026-04-01","open":7930,"high":8111,"low":7779,"close":7950,"volume":130069,"rsi_14":51.24,"sma_20":7708.5,"sma_60":6789.5,"sma_120":6559.75},{"date":"2026-04-02","open":7860,"high":7860,"low":7370,"close":7410,"volume":157730,"rsi_14":47.33,"sma_20":7762.5,"sma_60":6807.5,"sma_120":6568.75},{"date":"2026-04-03","open":7590,"high":7590,"low":7360,"close":7410,"volume":92565,"rsi_14":38.76,"sma_20":7734.0,"sma_60":6825.5,"sma_120":6577.75},{"date":"2026-04-06","open":7410,"high":7440,"low":7030,"close":7100,"volume":160661,"rsi_14":36.39,"sma_20":7749.0,"sma_60":6838.33,"sma_120":6584.17},{"date":"2026-04-07","open":7170,"high":7330,"low":7000,"close":7150,"volume":185955,"rsi_14":37.57,"sma_20":7710.5,"sma_60":6852.0,"sma_120":6591.0},{"date":"2026-04-08","open":7390,"high":7710,"low":7380,"close":7650,"volume":203409,"rsi_14":47.81,"sma_20":7704.5,"sma_60":6874.0,"sma_120":6602.0},{"date":"2026-04-09","open":7550,"high":7710,"low":7530,"close":7650,"volume":72383,"rsi_14":46.86,"sma_20":7696.0,"sma_60":6896.0,"sma_120":6613.0},{"date":"2026-04-10","open":7670,"high":8000,"low":7630,"close":7930,"volume":151800,"rsi_14":61.24,"sma_20":7711.5,"sma_60":6922.67,"sma_120":6626.33},{"date":"2026-04-13","open":7720,"high":8040,"low":7720,"close":7940,"volume":94754,"rsi_14":52.54,"sma_20":7700.0,"sma_60":6949.5,"sma_120":6639.75},{"date":"2026-04-14","open":7950,"high":8060,"low":7790,"close":7800,"volume":124175,"rsi_14":45.28,"sma_20":7686.0,"sma_60":6974.0,"sma_120":6652.0},{"date":"2026-04-15","open":7810,"high":7950,"low":7800,"close":7860,"volume":97310,"rsi_14":50.81,"sma_20":7676.5,"sma_60":6999.5,"sma_120":6664.75},{"date":"2026-04-16","open":8000,"high":8770,"low":7860,"close":8540,"volume":580410,"rsi_14":60.77,"sma_20":7712.5,"sma_60":7036.33,"sma_120":6683.17},{"date":"2026-04-17","open":8550,"high":8840,"low":8290,"close":8580,"volume":161803,"rsi_14":64.77,"sma_20":7747.0,"sma_60":7073.83,"sma_120":6701.92},{"date":"2026-04-20","open":8520,"high":8560,"low":8300,"close":8300,"volume":94645,"rsi_14":61.08,"sma_20":7803.5,"sma_60":7106.67,"sma_120":6718.33},{"date":"2026-04-21","open":8400,"high":8430,"low":8080,"close":8190,"volume":137895,"rsi_14":54.73,"sma_20":7823.0,"sma_60":7137.67,"sma_120":6733.83},{"date":"2026-04-22","open":8170,"high":8170,"low":7900,"close":8060,"volume":90938,"rsi_14":62.55,"sma_20":7823.5,"sma_60":7166.5,"sma_120":6748.25},{"date":"2026-04-23","open":8100,"high":8260,"low":7950,"close":8160,"volume":94697,"rsi_14":63.94,"sma_20":7840.5,"sma_60":7197.0,"sma_120":6763.5},{"date":"2026-04-24","open":8200,"high":8680,"low":7900,"close":8500,"volume":200058,"rsi_14":75.74,"sma_20":7872.0,"sma_60":7233.17,"sma_120":6781.58},{"date":"2026-04-27","open":8600,"high":9100,"low":8600,"close":9040,"volume":384518,"rsi_14":79.44,"sma_20":7939.0,"sma_60":7278.33,"sma_120":6804.17},{"date":"2026-04-28","open":8900,"high":9100,"low":8830,"close":8890,"volume":128283,"rsi_14":71.68,"sma_20":8003.5,"sma_60":7321.0,"sma_120":6825.5},{"date":"2026-04-29","open":8900,"high":8900,"low":8530,"close":8680,"volume":76910,"rsi_14":66.78,"sma_20":8042.0,"sma_60":7360.17,"sma_120":6845.08},{"date":"2026-04-30","open":8680,"high":8760,"low":8280,"close":8280,"volume":200890,"rsi_14":57.89,"sma_20":8201.0,"sma_60":7826.17,"sma_120":7882.08},{"date":"2026-05-04","open":8430,"high":8630,"low":8330,"close":8330,"volume":147538,"rsi_14":56.04,"sma_20":8131.5,"sma_60":7426.0,"sma_120":6878.0},{"date":"2026-05-06","open":8400,"high":8640,"low":8210,"close":8360,"volume":161645,"rsi_14":58.97,"sma_20":8194.5,"sma_60":7459.83,"sma_120":6894.92},{"date":"2026-05-07","open":8430,"high":8500,"low":8020,"close":8020,"volume":114688,"rsi_14":52.35,"sma_20":8238.0,"sma_60":7488.0,"sma_120":6909.0},{"date":"2026-05-08","open":8040,"high":8170,"low":7900,"close":8150,"volume":125137,"rsi_14":43.16,"sma_20":8263.0,"sma_60":7518.33,"sma_120":6924.17},{"date":"2026-05-11","open":8200,"high":8430,"low":7840,"close":8050,"volume":157912,"rsi_14":40.89,"sma_20":8283.0,"sma_60":8249.5,"sma_120":7289.75},{"date":"2026-05-12","open":8100,"high":8140,"low":7730,"close":7870,"volume":168549,"rsi_14":42.35,"sma_20":8280.0,"sma_60":8228.33,"sma_120":7302.58},{"date":"2026-05-13","open":7900,"high":7900,"low":7650,"close":7680,"volume":84562,"rsi_14":41.18,"sma_20":8267.0,"sma_60":8204.0,"sma_120":7313.83},{"date":"2026-05-14","open":7660,"high":7690,"low":7500,"close":7570,"volume":79969,"rsi_14":41.46,"sma_20":8255.5,"sma_60":8177.83,"sma_120":7324.17},{"date":"2026-05-15","open":7600,"high":7600,"low":6900,"close":7030,"volume":381126,"rsi_14":32.93,"sma_20":8214.0,"sma_60":8142.67,"sma_120":7330.0},{"date":"2026-05-18","open":7020,"high":7160,"low":6700,"close":7110,"volume":109636,"rsi_14":27.21,"sma_20":8142.5,"sma_60":8108.83,"sma_120":7336.5},{"date":"2026-05-19","open":7140,"high":7140,"low":6800,"close":7100,"volume":85767,"rsi_14":11.51,"sma_20":8068.5,"sma_60":8074.83,"sma_120":7342.92},{"date":"2026-05-20","open":7070,"high":7100,"low":6750,"close":6830,"volume":85279,"rsi_14":10.98,"sma_20":7995.0,"sma_60":8036.33,"sma_120":7347.08},{"date":"2026-05-21","open":6900,"high":7080,"low":6890,"close":6950,"volume":99636,"rsi_14":16.08,"sma_20":7933.0,"sma_60":7999.83,"sma_120":7352.25},{"date":"2026-05-22","open":6990,"high":7310,"low":6970,"close":7160,"volume":57786,"rsi_14":26.27,"sma_20":7888.0,"sma_60":7966.83,"sma_120":7359.17},{"date":"2026-05-26","open":7200,"high":7570,"low":7160,"close":7340,"volume":123937,"rsi_14":30.12,"sma_20":7847.0,"sma_60":7936.83,"sma_120":7367.58},{"date":"2026-05-27","open":7370,"high":7500,"low":6800,"close":6890,"volume":131774,"rsi_14":24.74,"sma_20":7766.5,"sma_60":7899.33,"sma_120":7372.25},{"date":"2026-05-28","open":6890,"high":6890,"low":6370,"close":6590,"volume":137070,"rsi_14":25.09,"sma_20":7644.0,"sma_60":7856.83,"sma_120":7374.42},{"date":"2026-05-29","open":6690,"high":6690,"low":6130,"close":6270,"volume":127056,"rsi_14":19.28,"sma_20":7513.0,"sma_60":7809.0,"sma_120":7373.92},{"date":"2026-06-01","open":6260,"high":6260,"low":5750,"close":5800,"volume":173999,"rsi_14":17.2,"sma_20":7369.0,"sma_60":7753.33,"sma_120":7369.5},{"date":"2026-06-02","open":5770,"high":5770,"low":5420,"close":5630,"volume":179485,"rsi_14":17.25,"sma_20":7236.5,"sma_60":7694.83,"sma_120":7363.67},{"date":"2026-06-04","open":5630,"high":5850,"low":5560,"close":5670,"volume":107443,"rsi_14":19.27,"sma_20":7103.5,"sma_60":7656.33,"sma_120":7358.17},{"date":"2026-06-05","open":5670,"high":5670,"low":5300,"close":5470,"volume":95446,"rsi_14":18.75,"sma_20":6959.0,"sma_60":7634.17,"sma_120":7351.0},{"date":"2026-06-08","open":5210,"high":5210,"low":4975,"close":5020,"volume":116488,"rsi_14":19.27,"sma_20":6809.0,"sma_60":7585.83,"sma_120":7340.08},{"date":"2026-06-09","open":5140,"high":5300,"low":5030,"close":5180,"volume":122583,"rsi_14":21.19,"sma_20":6660.5,"sma_60":7542.67,"sma_120":7330.5},{"date":"2026-06-10","open":5180,"high":5230,"low":4920,"close":5020,"volume":59292,"rsi_14":20.29,"sma_20":6509.0,"sma_60":7496.0,"sma_120":7319.58},{"date":"2026-06-11","open":4985,"high":5100,"low":4870,"close":5070,"volume":69522,"rsi_14":23.17,"sma_20":6369.0,"sma_60":7453.5,"sma_120":7309.08},{"date":"2026-06-12","open":5180,"high":5320,"low":5120,"close":5250,"volume":40198,"rsi_14":24.55,"sma_20":6247.5,"sma_60":7404.83,"sma_120":7300.08},{"date":"2026-06-15","open":5400,"high":5460,"low":5250,"close":5320,"volume":66083,"rsi_14":21.25,"sma_20":6135.0,"sma_60":7358.83,"sma_120":7291.67},{"date":"2026-06-16","open":5370,"high":5370,"low":5180,"close":5230,"volume":37977,"rsi_14":16.08,"sma_20":6045.0,"sma_60":7311.83,"sma_120":7282.5},{"date":"2026-06-17","open":5300,"high":5300,"low":5150,"close":5210,"volume":50467,"rsi_14":38.98,"sma_20":5405.5,"sma_60":7014.67,"sma_120":7218.17},{"date":"2026-06-18","open":5290,"high":5290,"low":5000,"close":5020,"volume":49703,"rsi_14":19.46,"sma_20":5846.0,"sma_60":7220.5,"sma_120":7262.25},{"date":"2026-06-19","open":5050,"high":5050,"low":4800,"close":4905,"volume":97470,"rsi_14":21.14,"sma_20":5749.75,"sma_60":7182.75,"sma_120":7250.38},{"date":"2026-06-22","open":4905,"high":4945,"low":4705,"close":4780,"volume":48509,"rsi_14":24.75,"sma_20":5641.25,"sma_60":7132.42,"sma_120":7237.46},{"date":"2026-06-23","open":4780,"high":4780,"low":4455,"close":4465,"volume":58416,"rsi_14":23.09,"sma_20":5506.5,"sma_60":7072.67,"sma_120":7221.92},{"date":"2026-06-24","open":4450,"high":4560,"low":4230,"close":4360,"volume":76565,"rsi_14":20.63,"sma_20":5357.5,"sma_60":7015.0,"sma_120":7205.5},{"date":"2026-06-25","open":4400,"high":4470,"low":4255,"close":4425,"volume":78790,"rsi_14":25.06,"sma_20":5234.25,"sma_60":6957.58,"sma_120":7189.62},{"date":"2026-06-26","open":4345,"high":4755,"low":4325,"close":4670,"volume":95514,"rsi_14":40.74,"sma_20":5138.25,"sma_60":6907.08,"sma_120":7175.79},{"date":"2026-06-29","open":4690,"high":5740,"low":4670,"close":5270,"volume":182419,"rsi_14":51.93,"sma_20":5088.25,"sma_60":6868.25,"sma_120":7166.96},{"date":"2026-06-30","open":5300,"high":5440,"low":5000,"close":5110,"volume":47106,"rsi_14":51.93,"sma_20":5053.75,"sma_60":6821.58,"sma_120":7156.79},{"date":"2026-07-01","open":5160,"high":5440,"low":5050,"close":5180,"volume":38826,"rsi_14":52.34,"sma_20":5031.25,"sma_60":6784.42,"sma_120":7147.21},{"date":"2026-07-02","open":5140,"high":5450,"low":4910,"close":5400,"volume":63542,"rsi_14":53.14,"sma_20":5017.75,"sma_60":6750.92,"sma_120":7139.46},{"date":"2026-07-03","open":5400,"high":5900,"low":5090,"close":5850,"volume":104475,"rsi_14":59.57,"sma_20":5036.75,"sma_60":6730.08,"sma_120":7135.46},{"date":"2026-07-06","open":5860,"high":6410,"low":5620,"close":6070,"volume":115908,"rsi_14":64.48,"sma_20":5089.25,"sma_60":6712.08,"sma_120":7133.29},{"date":"2026-07-07","open":6100,"high":6180,"low":5800,"close":6100,"volume":56780,"rsi_14":65.29,"sma_20":5135.25,"sma_60":6686.25,"sma_120":7131.38},{"date":"2026-07-08","open":6090,"high":6450,"low":5890,"close":6230,"volume":69302,"rsi_14":71.23,"sma_20":5195.75,"sma_60":6662.58,"sma_120":7130.54},{"date":"2026-07-09","open":6230,"high":6320,"low":6030,"close":6260,"volume":37211,"rsi_14":74.5,"sma_20":5255.25,"sma_60":6634.75,"sma_120":7129.96},{"date":"2026-07-10","open":6260,"high":6890,"low":6260,"close":6890,"volume":117613,"rsi_14":82.26,"sma_20":5337.25,"sma_60":6617.25,"sma_120":7134.62},{"date":"2026-07-13","open":6890,"high":6920,"low":6350,"close":6450,"volume":60627,"rsi_14":79.23,"sma_20":5393.75,"sma_60":6594.75,"sma_120":7135.62},{"date":"2026-07-14","open":6490,"high":6800,"low":6380,"close":6550,"volume":77784,"rsi_14":82.3,"sma_20":5459.75,"sma_60":6572.92,"sma_120":7137.46},{"date":"2026-07-15","open":6740,"high":7130,"low":6600,"close":7070,"volume":93883,"rsi_14":84.4,"sma_20":5552.75,"sma_60":6548.42,"sma_120":7143.62},{"date":"2026-07-16","open":7120,"high":7250,"low":6950,"close":7190,"volume":74988,"rsi_14":83.87,"sma_20":5661.25,"sma_60":6525.25,"sma_120":7150.79},{"date":"2026-07-20","open":7220,"high":7850,"low":7020,"close":7650,"volume":377621,"rsi_14":83.24,"sma_20":5798.5,"sma_60":6514.42,"sma_120":7161.79},{"date":"2026-07-21","open":7700,"high":8560,"low":7610,"close":8530,"volume":410837,"rsi_14":89.77,"sma_20":5986.0,"sma_60":6520.08,"sma_120":7180.12},{"date":"2026-07-22","open":8570,"high":8780,"low":8320,"close":8320,"volume":185773,"rsi_14":85.36,"sma_20":6178.75,"sma_60":6524.42,"sma_120":7196.71},{"date":"2026-07-23","open":8310,"high":8660,"low":8070,"close":8230,"volume":141622,"rsi_14":82.83,"sma_20":6372.25,"sma_60":6525.58,"sma_120":7212.54},{"date":"2026-07-24","open":8300,"high":8450,"low":7660,"close":8010,"volume":283640,"rsi_14":76.47,"sma_20":6551.5,"sma_60":6517.42,"sma_120":7226.54},{"date":"2026-07-27","open":8010,"high":8010,"low":7300,"close":7580,"volume":208291,"rsi_14":67.6,"sma_20":6697.0,"sma_60":6493.08,"sma_120":7236.96},{"date":"2026-07-28","open":7520,"high":7570,"low":7010,"close":7370,"volume":257842,"rsi_14":64.21,"sma_20":6802.0,"sma_60":6467.75,"sma_120":7245.62},{"date":"2026-07-29","open":7340,"high":7910,"low":7010,"close":7190,"volume":249167,"rsi_14":60.62,"sma_20":6906.0,"sma_60":6442.92,"sma_120":7252.79},{"date":"2026-07-30","open":7190,"high":7900,"low":7020,"close":7800,"volume":147170,"rsi_14":65.1,"sma_20":7037.0,"sma_60":6434.92,"sma_120":7265.04},{"date":"2026-07-31","open":7890,"high":8390,"low":7800,"close":8150,"volume":239690,"rsi_14":63.07,"sma_20":7174.5,"sma_60":6431.92,"sma_120":7280.21},{"date":"2026-08-03","open":8150,"high":8410,"low":7960,"close":8150,"volume":106719,"rsi_14":69.41,"sma_20":7289.5,"sma_60":6428.42,"sma_120":7295.38},{"date":"2026-08-04","open":8050,"high":8280,"low":8000,"close":8100,"volume":94285,"rsi_14":67.9,"sma_20":7391.0,"sma_60":6429.75,"sma_120":7310.12},{"date":"2026-08-05","open":8100,"high":8200,"low":7860,"close":8120,"volume":137799,"rsi_14":63.71,"sma_20":7492.0,"sma_60":6429.25,"sma_120":7325.04},{"date":"2026-08-06","open":8200,"high":8470,"low":8140,"close":8240,"volume":221598,"rsi_14":63.71,"sma_20":7592.5,"sma_60":6432.42,"sma_120":7340.96},{"date":"2026-08-07","open":8240,"high":8330,"low":7990,"close":8100,"volume":101099,"rsi_14":56.41,"sma_20":7684.5,"sma_60":6436.25,"sma_120":7332.29},{"date":"2026-08-10","open":8050,"high":8200,"low":7940,"close":8110,"volume":79669,"rsi_14":42.05,"sma_20":7745.5,"sma_60":6443.42,"sma_120":7323.71},{"date":"2026-08-11","open":8110,"high":8300,"low":8040,"close":8160,"volume":69428,"rsi_14":46.77,"sma_20":7831.0,"sma_60":6453.25,"sma_120":7315.54},{"date":"2026-08-12","open":8160,"high":8280,"low":7520,"close":7570,"volume":172950,"rsi_14":38.93,"sma_20":7882.0,"sma_60":6462.25,"sma_120":7302.46},{"date":"2026-08-13","open":7570,"high":7570,"low":7250,"close":7440,"volume":112610,"rsi_14":40.14,"sma_20":7900.5,"sma_60":6467.75,"sma_120":7288.29},{"date":"2026-08-14","open":7420,"high":7810,"low":7070,"close":7280,"volume":209061,"rsi_14":44.27,"sma_20":7905.0,"sma_60":6470.75,"sma_120":7272.79},{"date":"2026-08-18","open":7300,"high":7470,"low":7190,"close":7430,"volume":94507,"rsi_14":51.17,"sma_20":7894.0,"sma_60":6480.75,"sma_120":7258.54},{"date":"2026-08-19","open":7300,"high":7470,"low":7200,"close":7440,"volume":71834,"rsi_14":55.23,"sma_20":7839.5,"sma_60":6488.92,"sma_120":7244.38},{"date":"2026-08-20","open":7440,"high":7780,"low":7350,"close":7650,"volume":96281,"rsi_14":46.23,"sma_20":7806.0,"sma_60":6497.08,"sma_120":7231.96},{"date":"2026-08-21","open":7650,"high":7700,"low":7370,"close":7560,"volume":92926,"rsi_14":32.95,"sma_20":7772.5,"sma_60":6500.75,"sma_120":7218.79},{"date":"2026-08-24","open":7580,"high":7730,"low":7440,"close":7610,"volume":86540,"rsi_14":34.83,"sma_20":7752.5,"sma_60":6512.75,"sma_120":7206.04},{"date":"2026-08-25","open":7730,"high":7730,"low":7440,"close":7620,"volume":74349,"rsi_14":36.21,"sma_20":7754.5,"sma_60":6529.92,"sma_120":7193.38},{"date":"2026-08-26","open":7650,"high":7650,"low":7410,"close":7410,"volume":62637,"rsi_14":31.61,"sma_20":7756.5,"sma_60":6548.92,"sma_120":7178.96},{"date":"2026-08-27","open":7410,"high":7550,"low":7280,"close":7290,"volume":20411,"rsi_14":25.39,"sma_20":7761.5,"sma_60":6573.75,"sma_120":7163.54},{"date":"2026-08-28","open":7360,"high":7360,"low":7220,"close":7250,"volume":11137,"rsi_14":26.78,"sma_20":7734.0,"sma_60":6600.75,"sma_120":7147.79},{"date":"2026-08-31","open":7300,"high":7300,"low":7130,"close":7230,"volume":12257,"rsi_14":26.09,"sma_20":7688.0,"sma_60":6626.75,"sma_120":7141.54},{"date":"2026-09-01","open":7230,"high":7230,"low":7130,"close":7170,"volume":8950,"rsi_14":23.24,"sma_20":7639.0,"sma_60":6655.08,"sma_120":7144.62},{"date":"2026-09-02","open":7110,"high":7110,"low":6550,"close":6550,"volume":69960,"rsi_14":22.87,"sma_20":7561.5,"sma_60":6680.58,"sma_120":7133.21},{"date":"2026-09-03","open":6680,"high":7340,"low":6380,"close":6660,"volume":91015,"rsi_14":29.03,"sma_20":7488.5,"sma_60":6705.25,"sma_120":7123.96},{"date":"2026-09-04","open":6790,"high":6790,"low":6570,"close":6670,"volume":18468,"rsi_14":32.16,"sma_20":7410.0,"sma_60":6732.75,"sma_120":7114.38},{"date":"2026-09-07","open":6610,"high":6800,"low":6570,"close":6700,"volume":18409,"rsi_14":27.04,"sma_20":7340.0,"sma_60":6759.92,"sma_120":7106.71},{"date":"2026-09-08","open":6900,"high":6900,"low":6510,"close":6610,"volume":20394,"rsi_14":25.15,"sma_20":7265.0,"sma_60":6782.58,"sma_120":7093.71},{"date":"2026-09-09","open":6610,"high":6750,"low":6560,"close":6740,"volume":14924,"rsi_14":21.38,"sma_20":7194.0,"sma_60":6806.25,"sma_120":7082.54},{"date":"2026-09-10","open":6740,"high":7200,"low":6740,"close":7190,"volume":45317,"rsi_14":40.51,"sma_20":7175.0,"sma_60":6838.92,"sma_120":7075.38},{"date":"2026-09-11","open":7140,"high":7140,"low":6790,"close":6880,"volume":22580,"rsi_14":33.48,"sma_20":7147.0,"sma_60":6866.75,"sma_120":7067.54},{"date":"2026-09-14","open":6870,"high":7080,"low":6630,"close":6860,"volume":28453,"rsi_14":32.88,"sma_20":7126.0,"sma_60":6897.42,"sma_120":7058.96},{"date":"2026-09-15","open":6940,"high":7100,"low":6770,"close":6800,"volume":20510,"rsi_14":35.27,"sma_20":7094.5,"sma_60":6929.0,"sma_120":7055.88},{"date":"2026-09-16","open":6800,"high":6990,"low":6750,"close":6990,"volume":13690,"rsi_14":42.99,"sma_20":7072.0,"sma_60":6965.83,"sma_120":7049.12},{"date":"2026-09-17","open":6990,"high":7170,"low":6910,"close":7160,"volume":37361,"rsi_14":48.02,"sma_20":7047.5,"sma_60":7010.75,"sma_120":7041.71},{"date":"2026-09-18","open":7170,"high":7530,"low":7120,"close":7300,"volume":36639,"rsi_14":51.46,"sma_20":7034.5,"sma_60":7059.75,"sma_120":7037.38},{"date":"2026-09-21","open":7310,"high":7460,"low":7200,"close":7260,"volume":15835,"rsi_14":51.9,"sma_20":7017.0,"sma_60":7107.0,"sma_120":7032.29},{"date":"2026-09-22","open":7290,"high":8160,"low":7290,"close":7800,"volume":192367,"rsi_14":77.29,"sma_20":7026.0,"sma_60":7159.17,"sma_120":7033.12},{"date":"2026-09-23","open":7720,"high":7860,"low":7570,"close":7820,"volume":27995,"rsi_14":76.36,"sma_20":7046.5,"sma_60":7201.67,"sma_120":7034.96},{"date":"2026-09-28","open":7770,"high":8150,"low":7350,"close":7980,"volume":97341,"rsi_14":77.87,"sma_20":7081.0,"sma_60":7249.5,"sma_120":7035.54},{"date":"2026-09-29","open":7940,"high":8150,"low":7900,"close":8110,"volume":36886,"rsi_14":78.78,"sma_20":7124.0,"sma_60":7298.33,"sma_120":7041.38},{"date":"2026-09-30","open":8020,"high":8120,"low":7850,"close":8020,"volume":56165,"rsi_14":78.78,"sma_20":7163.5,"sma_60":7342.0,"sma_120":7046.46},{"date":"2026-10-01","open":7890,"high":8270,"low":7890,"close":8140,"volume":98799,"rsi_14":78.69,"sma_20":7212.0,"sma_60":7380.17,"sma_120":7055.12},{"date":"2026-10-02","open":8100,"high":8240,"low":7950,"close":8070,"volume":34717,"rsi_14":71.36,"sma_20":7288.0,"sma_60":7413.5,"sma_120":7062.79},{"date":"2026-10-06","open":8060,"high":8360,"low":7840,"close":8210,"volume":158804,"rsi_14":85.19,"sma_20":7365.5,"sma_60":7448.67,"sma_120":7067.46},{"date":"2026-10-07","open":8250,"high":8360,"low":8100,"close":8250,"volume":69096,"rsi_14":86.39,"sma_20":7444.5,"sma_60":7482.33,"sma_120":7072.46},{"date":"2026-10-08","open":8220,"high":8270,"low":8100,"close":8270,"volume":36479,"rsi_14":89.3,"sma_20":7523.0,"sma_60":7515.83,"sma_120":7075.29},{"date":"2026-10-12","open":8280,"high":8280,"low":7810,"close":8010,"volume":40740,"rsi_14":76.29,"sma_20":7593.0,"sma_60":7534.5,"sma_120":7075.88},{"date":"2026-10-13","open":7650,"high":7990,"low":7510,"close":7810,"volume":55299,"rsi_14":66.5,"sma_20":7646.5,"sma_60":7557.17,"sma_120":7075.96},{"date":"2026-10-14","open":8110,"high":8140,"low":7410,"close":7490,"volume":72713,"rsi_14":54.42,"sma_20":7661.5,"sma_60":7572.83,"sma_120":7072.88},{"date":"2026-10-15","open":7250,"high":7250,"low":6840,"close":7000,"volume":96025,"rsi_14":45.0,"sma_20":7667.5,"sma_60":7571.67,"sma_120":7060.04},{"date":"2026-10-16","open":7100,"high":7410,"low":6960,"close":7400,"volume":19833,"rsi_14":41.87,"sma_20":7694.5,"sma_60":7575.17,"sma_120":7050.21},{"date":"2026-10-19","open":7170,"high":7600,"low":7090,"close":7530,"volume":21542,"rsi_14":44.36,"sma_20":7731.0,"sma_60":7573.17,"sma_120":7043.79},{"date":"2026-10-20","open":7680,"high":7680,"low":7300,"close":7450,"volume":23499,"rsi_14":39.36,"sma_20":7754.0,"sma_60":7555.17,"sma_120":7037.62},{"date":"2026-10-21","open":7480,"high":7480,"low":7190,"close":7340,"volume":28080,"rsi_14":34.41,"sma_20":7763.0,"sma_60":7538.83,"sma_120":7031.62},{"date":"2026-10-22","open":7300,"high":7330,"low":7050,"close":7160,"volume":34268,"rsi_14":33.2,"sma_20":7756.0,"sma_60":7521.0,"sma_120":7023.29},{"date":"2026-10-23","open":6927,"high":7310,"low":6735,"close":7310,"volume":52565}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-116.0,"pbr":0.38,"per":null,"roa":-0.44,"roe":-0.6,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":140548558551.0,"analysis":"ROE -0.6%로 적자 상태입니다. 시가총액 1639.74억. 매출 1405.49억, 영업이익 -93.47억.","eps_basis":"TTM","debt_ratio":0.34816075496759435,"market_cap":162198914540,"net_income":142488567275.0,"total_debt":149893838289.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.13,"total_assets":580424379570.0,"total_equity":430530541281.0,"profit_margin":101.38,"revenue_basis":"TTM","dividend_yield":3.06,"net_income_basis":"TTM","operating_income":-9347458475.0,"operating_margin":-6.65,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7310.0,"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":8140.0},{"date":"2016-10-25","close":8370.0},{"date":"2016-10-26","close":8200.0},{"date":"2016-10-27","close":8530.0},{"date":"2016-10-28","close":8170.0},{"date":"2016-10-31","close":7930.0},{"date":"2016-11-01","close":7990.0},{"date":"2016-11-02","close":7650.0},{"date":"2016-11-03","close":7770.0},{"date":"2016-11-04","close":8100.0},{"date":"2016-11-07","close":8470.0},{"date":"2016-11-08","close":8600.0},{"date":"2016-11-09","close":8250.0},{"date":"2016-11-10","close":8500.0},{"date":"2016-11-11","close":8460.0},{"date":"2016-11-14","close":8440.0},{"date":"2016-11-15","close":8150.0},{"date":"2016-11-16","close":8300.0},{"date":"2016-11-17","close":8340.0},{"date":"2016-11-18","close":8190.0},{"date":"2016-11-21","close":8020.0},{"date":"2016-11-22","close":7980.0},{"date":"2016-11-23","close":7880.0},{"date":"2016-11-24","close":7650.0},{"date":"2016-11-25","close":7660.0},{"date":"2016-11-28","close":7500.0},{"date":"2016-11-29","close":7590.0},{"date":"2016-11-30","close":7670.0},{"date":"2016-12-01","close":7550.0},{"date":"2016-12-02","close":7430.0},{"date":"2016-12-05","close":7150.0},{"date":"2016-12-06","close":7080.0},{"date":"2016-12-07","close":7170.0},{"date":"2016-12-08","close":7600.0},{"date":"2016-12-09","close":7990.0},{"date":"2016-12-12","close":7950.0},{"date":"2016-12-13","close":8080.0},{"date":"2016-12-14","close":8170.0},{"date":"2016-12-15","close":8790.0},{"date":"2016-12-16","close":8990.0},{"date":"2016-12-19","close":8840.0},{"date":"2016-12-20","close":8720.0},{"date":"2016-12-21","close":9060.0},{"date":"2016-12-22","close":9000.0},{"date":"2016-12-23","close":8960.0},{"date":"2016-12-26","close":8930.0},{"date":"2016-12-27","close":9080.0},{"date":"2016-12-28","close":9120.0},{"date":"2016-12-29","close":9260.0},{"date":"2017-01-02","close":9880.0},{"date":"2017-01-03","close":9980.0},{"date":"2017-01-04","close":10150.0},{"date":"2017-01-05","close":10000.0},{"date":"2017-01-06","close":10150.0},{"date":"2017-01-09","close":10000.0},{"date":"2017-01-10","close":10100.0},{"date":"2017-01-11","close":10850.0},{"date":"2017-01-12","close":10900.0},{"date":"2017-01-13","close":10950.0},{"date":"2017-01-16","close":10750.0},{"date":"2017-01-17","close":10850.0},{"date":"2017-01-18","close":10950.0},{"date":"2017-01-19","close":11450.0},{"date":"2017-01-20","close":11300.0},{"date":"2017-01-23","close":11250.0},{"date":"2017-01-24","close":11150.0},{"date":"2017-01-25","close":10950.0},{"date":"2017-01-26","close":11450.0},{"date":"2017-01-31","close":11400.0},{"date":"2017-02-01","close":11200.0},{"date":"2017-02-02","close":10600.0},{"date":"2017-02-03","close":10900.0},{"date":"2017-02-06","close":10400.0},{"date":"2017-02-07","close":10350.0},{"date":"2017-02-08","close":10750.0},{"date":"2017-02-09","close":10650.0},{"date":"2017-02-10","close":10750.0},{"date":"2017-02-13","close":10750.0},{"date":"2017-02-14","close":10750.0},{"date":"2017-02-15","close":10650.0},{"date":"2017-02-16","close":10950.0},{"date":"2017-02-17","close":11100.0},{"date":"2017-02-20","close":10950.0},{"date":"2017-02-21","close":10550.0},{"date":"2017-02-22","close":10700.0},{"date":"2017-02-23","close":10400.0},{"date":"2017-02-24","close":9970.0},{"date":"2017-02-27","close":10300.0},{"date":"2017-02-28","close":10600.0},{"date":"2017-03-02","close":10450.0},{"date":"2017-03-03","close":10600.0},{"date":"2017-03-06","close":10950.0},{"date":"2017-03-07","close":11000.0},{"date":"2017-03-08","close":10950.0},{"date":"2017-03-09","close":11100.0},{"date":"2017-03-10","close":11500.0},{"date":"2017-03-13","close":11550.0},{"date":"2017-03-14","close":11450.0},{"date":"2017-03-15","close":10900.0},{"date":"2017-03-16","close":11100.0},{"date":"2017-03-17","close":10800.0},{"date":"2017-03-20","close":10850.0},{"date":"2017-03-21","close":10450.0},{"date":"2017-03-22","close":10350.0},{"date":"2017-03-23","close":10300.0},{"date":"2017-03-24","close":10500.0},{"date":"2017-03-27","close":10150.0},{"date":"2017-03-28","close":10300.0},{"date":"2017-03-29","close":10400.0},{"date":"2017-03-30","close":10150.0},{"date":"2017-03-31","close":10200.0},{"date":"2017-04-03","close":10700.0},{"date":"2017-04-04","close":10800.0},{"date":"2017-04-05","close":10900.0},{"date":"2017-04-06","close":10900.0},{"date":"2017-04-07","close":10950.0},{"date":"2017-04-10","close":10750.0},{"date":"2017-04-11","close":10600.0},{"date":"2017-04-12","close":15810.0},{"date":"2017-04-13","close":10950.0},{"date":"2017-04-14","close":16099.0},{"date":"2017-04-17","close":11550.0},{"date":"2017-04-18","close":11800.0},{"date":"2017-04-19","close":11550.0},{"date":"2017-04-20","close":16244.0},{"date":"2017-04-21","close":11650.0},{"date":"2017-04-24","close":11200.0},{"date":"2017-04-25","close":11550.0},{"date":"2017-04-26","close":11450.0},{"date":"2017-04-27","close":11200.0},{"date":"2017-04-28","close":11400.0},{"date":"2017-05-02","close":11500.0},{"date":"2017-05-04","close":11550.0},{"date":"2017-05-08","close":11350.0},{"date":"2017-05-10","close":10400.0},{"date":"2017-05-11","close":10350.0},{"date":"2017-05-12","close":14439.0},{"date":"2017-05-15","close":10150.0},{"date":"2017-05-16","close":13587.0},{"date":"2017-05-17","close":9120.0},{"date":"2017-05-18","close":13688.0},{"date":"2017-05-19","close":9400.0},{"date":"2017-05-22","close":9220.0},{"date":"2017-05-23","close":12995.0},{"date":"2017-05-24","close":13269.0},{"date":"2017-05-25","close":9000.0},{"date":"2017-05-26","close":13211.0},{"date":"2017-05-29","close":13096.0},{"date":"2017-05-30","close":9550.0},{"date":"2017-05-31","close":9650.0},{"date":"2017-06-01","close":14439.0},{"date":"2017-06-02","close":10000.0},{"date":"2017-06-05","close":14352.0},{"date":"2017-06-07","close":14208.0},{"date":"2017-06-08","close":10200.0},{"date":"2017-06-09","close":14583.0},{"date":"2017-06-12","close":14078.0},{"date":"2017-06-13","close":9970.0},{"date":"2017-06-14","close":14107.0},{"date":"2017-06-15","close":13789.0},{"date":"2017-06-16","close":9620.0},{"date":"2017-06-19","close":14034.0},{"date":"2017-06-20","close":13760.0},{"date":"2017-06-21","close":9360.0},{"date":"2017-06-22","close":9390.0},{"date":"2017-06-23","close":9540.0},{"date":"2017-06-26","close":9610.0},{"date":"2017-06-27","close":9940.0},{"date":"2017-06-28","close":9900.0},{"date":"2017-06-29","close":9620.0},{"date":"2017-06-30","close":13645.0},{"date":"2017-07-03","close":13370.0},{"date":"2017-07-04","close":13385.0},{"date":"2017-07-05","close":9780.0},{"date":"2017-07-06","close":13890.0},{"date":"2017-07-07","close":9730.0},{"date":"2017-07-10","close":9670.0},{"date":"2017-07-11","close":9660.0},{"date":"2017-07-12","close":14193.0},{"date":"2017-07-13","close":9750.0},{"date":"2017-07-14","close":9710.0},{"date":"2017-07-17","close":14352.0},{"date":"2017-07-18","close":9920.0},{"date":"2017-07-19","close":15738.0},{"date":"2017-07-20","close":16171.0},{"date":"2017-07-21","close":11400.0},{"date":"2017-07-24","close":11100.0},{"date":"2017-07-25","close":10450.0},{"date":"2017-07-26","close":15016.0},{"date":"2017-07-27","close":14583.0},{"date":"2017-07-28","close":13890.0},{"date":"2017-07-31","close":14222.0},{"date":"2017-08-01","close":9480.0},{"date":"2017-08-02","close":13876.0},{"date":"2017-08-03","close":13168.0},{"date":"2017-08-04","close":8980.0},{"date":"2017-08-07","close":9160.0},{"date":"2017-08-08","close":9450.0},{"date":"2017-08-09","close":9150.0},{"date":"2017-08-10","close":13139.0},{"date":"2017-08-11","close":12793.0},{"date":"2017-08-14","close":13038.0},{"date":"2017-08-16","close":13110.0},{"date":"2017-08-17","close":13500.0},{"date":"2017-08-18","close":9350.0},{"date":"2017-08-21","close":9260.0},{"date":"2017-08-22","close":13428.0},{"date":"2017-08-23","close":9430.0},{"date":"2017-08-24","close":9260.0},{"date":"2017-08-25","close":9350.0},{"date":"2017-08-28","close":13500.0},{"date":"2017-08-29","close":9250.0},{"date":"2017-08-30","close":9330.0},{"date":"2017-08-31","close":9200.0},{"date":"2017-09-01","close":9200.0},{"date":"2017-09-04","close":12937.0},{"date":"2017-09-05","close":8890.0},{"date":"2017-09-06","close":9010.0},{"date":"2017-09-07","close":9020.0},{"date":"2017-09-08","close":12706.0},{"date":"2017-09-11","close":8600.0},{"date":"2017-09-12","close":12778.0},{"date":"2017-09-13","close":8820.0},{"date":"2017-09-14","close":12821.0},{"date":"2017-09-15","close":12865.0},{"date":"2017-09-18","close":9110.0},{"date":"2017-09-19","close":8840.0},{"date":"2017-09-20","close":8500.0},{"date":"2017-09-21","close":8300.0},{"date":"2017-09-22","close":8310.0},{"date":"2017-09-25","close":11609.0},{"date":"2017-09-26","close":8070.0},{"date":"2017-09-27","close":11955.0},{"date":"2017-09-28","close":8390.0},{"date":"2017-09-29","close":8450.0},{"date":"2017-10-10","close":8430.0},{"date":"2017-10-11","close":12244.0},{"date":"2017-10-12","close":8320.0},{"date":"2017-10-13","close":11681.0},{"date":"2017-10-16","close":11363.0},{"date":"2017-10-17","close":7990.0},{"date":"2017-10-18","close":8000.0},{"date":"2017-10-19","close":7990.0},{"date":"2017-10-20","close":8150.0},{"date":"2017-10-23","close":8150.0},{"date":"2017-10-24","close":8260.0},{"date":"2017-10-25","close":8480.0},{"date":"2017-10-26","close":8310.0},{"date":"2017-10-27","close":8480.0},{"date":"2017-10-30","close":8710.0},{"date":"2017-10-31","close":8760.0},{"date":"2017-11-01","close":8650.0},{"date":"2017-11-02","close":8620.0},{"date":"2017-11-03","close":8560.0},{"date":"2017-11-06","close":12331.0},{"date":"2017-11-07","close":8310.0},{"date":"2017-11-08","close":8270.0},{"date":"2017-11-09","close":8320.0},{"date":"2017-11-10","close":8540.0},{"date":"2017-11-13","close":12562.0},{"date":"2017-11-14","close":8560.0},{"date":"2017-11-15","close":11883.0},{"date":"2017-11-16","close":8390.0},{"date":"2017-11-17","close":8210.0},{"date":"2017-11-20","close":8150.0},{"date":"2017-11-21","close":8220.0},{"date":"2017-11-22","close":11926.0},{"date":"2017-11-23","close":8140.0},{"date":"2017-11-24","close":11767.0},{"date":"2017-11-27","close":11594.0},{"date":"2017-11-28","close":7560.0},{"date":"2017-11-29","close":7470.0},{"date":"2017-11-30","close":10295.0},{"date":"2017-12-01","close":10194.0},{"date":"2017-12-04","close":6860.0},{"date":"2017-12-05","close":10035.0},{"date":"2017-12-06","close":7110.0},{"date":"2017-12-07","close":10410.0},{"date":"2017-12-08","close":10352.0},{"date":"2017-12-11","close":9861.0},{"date":"2017-12-12","close":7200.0},{"date":"2017-12-13","close":7070.0},{"date":"2017-12-14","close":10251.0},{"date":"2017-12-15","close":6990.0},{"date":"2017-12-18","close":6780.0},{"date":"2017-12-19","close":9500.0},{"date":"2017-12-20","close":9486.0},{"date":"2017-12-21","close":9082.0},{"date":"2017-12-22","close":6500.0},{"date":"2017-12-26","close":9269.0},{"date":"2017-12-27","close":6520.0},{"date":"2017-12-28","close":6720.0},{"date":"2018-01-02","close":5773.6641},{"date":"2018-01-03","close":5859.4536},{"date":"2018-01-04","close":5653.5581},{"date":"2018-01-05","close":5576.3472},{"date":"2018-01-08","close":5421.9248},{"date":"2018-01-09","close":5473.3989},{"date":"2018-01-10","close":5379.0303},{"date":"2018-01-11","close":5550.6099},{"date":"2018-01-12","close":5447.6621},{"date":"2018-01-15","close":5353.293},{"date":"2018-01-16","close":5516.2949},{"date":"2018-01-17","close":5679.2949},{"date":"2018-01-18","close":5833.7173},{"date":"2018-01-19","close":5773.6641},{"date":"2018-01-22","close":5696.4531},{"date":"2018-01-23","close":5782.2427},{"date":"2018-01-24","close":5842.2959},{"date":"2018-01-25","close":6211.1929},{"date":"2018-01-26","close":6391.3516},{"date":"2018-01-29","close":6648.7217},{"date":"2018-01-30","close":6511.457},{"date":"2018-01-31","close":6605.8271},{"date":"2018-02-01","close":6580.0889},{"date":"2018-02-02","close":6468.563},{"date":"2018-02-05","close":6133.9824},{"date":"2018-02-06","close":6091.0869},{"date":"2018-02-07","close":5928.0864},{"date":"2018-02-08","close":6048.1919},{"date":"2018-02-09","close":5988.1392},{"date":"2018-02-12","close":6039.6128},{"date":"2018-02-13","close":6228.3511},{"date":"2018-02-14","close":6296.9829},{"date":"2018-02-19","close":6477.1416},{"date":"2018-02-20","close":6451.4043},{"date":"2018-02-21","close":6528.6152},{"date":"2018-02-22","close":6477.1416},{"date":"2018-02-23","close":6485.7207},{"date":"2018-02-26","close":6417.0884},{"date":"2018-02-27","close":6417.0884},{"date":"2018-02-28","close":6314.1411},{"date":"2018-03-02","close":6228.3511},{"date":"2018-03-05","close":5996.7183},{"date":"2018-03-06","close":6176.877},{"date":"2018-03-07","close":6091.0869},{"date":"2018-03-08","close":6151.1396},{"date":"2018-03-09","close":6314.1411},{"date":"2018-03-12","close":6374.1943},{"date":"2018-03-13","close":6348.457},{"date":"2018-03-14","close":6571.5107},{"date":"2018-03-15","close":6562.9321},{"date":"2018-03-16","close":6520.0361},{"date":"2018-03-19","close":6665.8794},{"date":"2018-03-20","close":6665.8794},{"date":"2018-03-21","close":6640.1421},{"date":"2018-03-22","close":6442.8252},{"date":"2018-03-23","close":6099.6655},{"date":"2018-03-26","close":6082.5073},{"date":"2018-03-27","close":6151.1396},{"date":"2018-03-28","close":5859.4536},{"date":"2018-03-29","close":5747.9272},{"date":"2018-03-30","close":6048.1919},{"date":"2018-04-02","close":5945.2446},{"date":"2018-04-03","close":5945.2446},{"date":"2018-04-04","close":5747.9272},{"date":"2018-04-05","close":5833.7173},{"date":"2018-04-06","close":5773.6641},{"date":"2018-04-09","close":5739.3481},{"date":"2018-04-10","close":5747.9272},{"date":"2018-04-11","close":5885.1909},{"date":"2018-04-12","close":6116.8242},{"date":"2018-04-13","close":6091.0869},{"date":"2018-04-16","close":6116.8242},{"date":"2018-04-17","close":6151.1396},{"date":"2018-04-18","close":6331.2983},{"date":"2018-04-19","close":6348.457},{"date":"2018-04-20","close":6365.6147},{"date":"2018-04-23","close":6151.1396},{"date":"2018-04-24","close":6151.1396},{"date":"2018-04-25","close":6022.4546},{"date":"2018-04-26","close":6142.5605},{"date":"2018-04-27","close":6056.771},{"date":"2018-04-30","close":5945.2446},{"date":"2018-05-02","close":5910.9277},{"date":"2018-05-03","close":5936.6655},{"date":"2018-05-04","close":5910.9277},{"date":"2018-05-08","close":5833.7173},{"date":"2018-05-09","close":5876.6118},{"date":"2018-05-10","close":6271.2446},{"date":"2018-05-11","close":6151.1396},{"date":"2018-05-14","close":6168.2979},{"date":"2018-05-15","close":6031.0337},{"date":"2018-05-16","close":5773.6641},{"date":"2018-05-17","close":5747.9272},{"date":"2018-05-18","close":5790.8213},{"date":"2018-05-21","close":5773.6641},{"date":"2018-05-23","close":5833.7173},{"date":"2018-05-24","close":5859.4536},{"date":"2018-05-25","close":5687.8745},{"date":"2018-05-28","close":5696.4531},{"date":"2018-05-29","close":5696.4531},{"date":"2018-05-30","close":5662.1372},{"date":"2018-05-31","close":5662.1372},{"date":"2018-06-01","close":5662.1372},{"date":"2018-06-04","close":5662.1372},{"date":"2018-06-05","close":5807.98},{"date":"2018-06-07","close":5825.1387},{"date":"2018-06-08","close":5902.3486},{"date":"2018-06-11","close":5936.6655},{"date":"2018-06-12","close":5885.1909},{"date":"2018-06-14","close":5773.6641},{"date":"2018-06-15","close":5799.4004},{"date":"2018-06-18","close":5464.8198},{"date":"2018-06-19","close":5387.6099},{"date":"2018-06-20","close":5430.5049},{"date":"2018-06-21","close":5387.6099},{"date":"2018-06-22","close":5276.082},{"date":"2018-06-25","close":5284.6611},{"date":"2018-06-26","close":5138.8179},{"date":"2018-06-27","close":5113.0811},{"date":"2018-06-28","close":5035.8706},{"date":"2018-06-29","close":5061.6074},{"date":"2018-07-02","close":4915.7646},{"date":"2018-07-03","close":5061.6074},{"date":"2018-07-04","close":5078.7651},{"date":"2018-07-05","close":5087.3447},{"date":"2018-07-06","close":5198.8711},{"date":"2018-07-09","close":5250.3447},{"date":"2018-07-10","close":5379.0303},{"date":"2018-07-11","close":5464.8198},{"date":"2018-07-12","close":5473.3989},{"date":"2018-07-13","close":5481.9785},{"date":"2018-07-16","close":5481.9785},{"date":"2018-07-17","close":5627.8213},{"date":"2018-07-18","close":5524.873},{"date":"2018-07-19","close":5430.5049},{"date":"2018-07-20","close":5524.873},{"date":"2018-07-23","close":5250.3447},{"date":"2018-07-24","close":5687.8745},{"date":"2018-07-25","close":5293.2402},{"date":"2018-07-26","close":5447.6621},{"date":"2018-07-27","close":5524.873},{"date":"2018-07-30","close":5662.1372},{"date":"2018-07-31","close":5722.1899},{"date":"2018-08-01","close":5765.0854},{"date":"2018-08-02","close":5722.1899},{"date":"2018-08-03","close":5825.1387},{"date":"2018-08-06","close":5807.98},{"date":"2018-08-07","close":5765.0854},{"date":"2018-08-08","close":5713.6108},{"date":"2018-08-09","close":5705.0322},{"date":"2018-08-10","close":5687.8745},{"date":"2018-08-13","close":5567.7686},{"date":"2018-08-14","close":5627.8213},{"date":"2018-08-16","close":5610.6631},{"date":"2018-08-17","close":5765.0854},{"date":"2018-08-20","close":5713.6108},{"date":"2018-08-21","close":5730.7686},{"date":"2018-08-22","close":5593.5054},{"date":"2018-08-23","close":5559.1885},{"date":"2018-08-24","close":5567.7686},{"date":"2018-08-27","close":5687.8745},{"date":"2018-08-28","close":5807.98},{"date":"2018-08-29","close":5902.3486},{"date":"2018-08-30","close":5868.0327},{"date":"2018-08-31","close":5919.5068},{"date":"2018-09-03","close":5876.6118},{"date":"2018-09-04","close":5859.4536},{"date":"2018-09-05","close":5876.6118},{"date":"2018-09-06","close":5833.7173},{"date":"2018-09-07","close":5876.6118},{"date":"2018-09-10","close":5833.7173},{"date":"2018-09-11","close":5619.2417},{"date":"2018-09-12","close":5619.2417},{"date":"2018-09-13","close":5670.7158},{"date":"2018-09-14","close":5739.3481},{"date":"2018-09-17","close":5790.8213},{"date":"2018-09-18","close":5713.6108},{"date":"2018-09-19","close":5516.2949},{"date":"2018-09-20","close":5550.6099},{"date":"2018-09-21","close":5576.3472},{"date":"2018-09-27","close":5593.5054},{"date":"2018-09-28","close":5662.1372},{"date":"2018-10-01","close":5559.1885},{"date":"2018-10-02","close":5318.9775},{"date":"2018-10-04","close":5353.293},{"date":"2018-10-05","close":5396.189},{"date":"2018-10-08","close":5276.082},{"date":"2018-10-10","close":4847.1318},{"date":"2018-10-11","close":4443.9194},{"date":"2018-10-12","close":4469.6562},{"date":"2018-10-15","close":4478.2354},{"date":"2018-10-16","close":4564.0254},{"date":"2018-10-17","close":4632.6572},{"date":"2018-10-18","close":4632.6572},{"date":"2018-10-19","close":4666.9731},{"date":"2018-10-22","close":4632.6572},{"date":"2018-10-23","close":4529.7095},{"date":"2018-10-24","close":4529.7095},{"date":"2018-10-25","close":4289.4976},{"date":"2018-10-26","close":4075.0229},{"date":"2018-10-29","close":3603.1782},{"date":"2018-10-30","close":3680.3889},{"date":"2018-10-31","close":3869.1272},{"date":"2018-11-01","close":3997.8115},{"date":"2018-11-02","close":4165.1021},{"date":"2018-11-05","close":4117.9175},{"date":"2018-11-06","close":4135.0757},{"date":"2018-11-07","close":3899.1538},{"date":"2018-11-08","close":4006.3911},{"date":"2018-11-09","close":4087.8916},{"date":"2018-11-12","close":4589.7632},{"date":"2018-11-13","close":4572.605},{"date":"2018-11-14","close":4435.3413},{"date":"2018-11-15","close":4503.9727},{"date":"2018-11-16","close":4418.1821},{"date":"2018-11-19","close":4443.9194},{"date":"2018-11-20","close":4285.209},{"date":"2018-11-21","close":4268.0503},{"date":"2018-11-22","close":4289.4976},{"date":"2018-11-23","close":4289.4976},{"date":"2018-11-26","close":4306.6553},{"date":"2018-11-27","close":4366.7085},{"date":"2018-11-28","close":4349.5513},{"date":"2018-11-29","close":4461.0776},{"date":"2018-11-30","close":4452.4985},{"date":"2018-12-03","close":4461.0776},{"date":"2018-12-04","close":4443.9194},{"date":"2018-12-05","close":4349.5513},{"date":"2018-12-06","close":4105.0488},{"date":"2018-12-07","close":4182.2607},{"date":"2018-12-10","close":3980.6543},{"date":"2018-12-11","close":3890.5745},{"date":"2018-12-12","close":4070.7341},{"date":"2018-12-13","close":4105.0488},{"date":"2018-12-14","close":4083.6021},{"date":"2018-12-17","close":4057.8647},{"date":"2018-12-18","close":4122.2075},{"date":"2018-12-19","close":4182.2607},{"date":"2018-12-20","close":4122.2075},{"date":"2018-12-21","close":4049.2861},{"date":"2018-12-24","close":3972.075},{"date":"2018-12-26","close":3817.6531},{"date":"2018-12-27","close":3914.1917},{"date":"2018-12-28","close":4028.282},{"date":"2019-01-02","close":4001.9529},{"date":"2019-01-03","close":3905.4153},{"date":"2019-01-04","close":3879.0862},{"date":"2019-01-07","close":3971.2368},{"date":"2019-01-08","close":3971.2368},{"date":"2019-01-09","close":4102.8799},{"date":"2019-01-10","close":4186.2539},{"date":"2019-01-11","close":4234.5234},{"date":"2019-01-14","close":4238.9111},{"date":"2019-01-15","close":4282.793},{"date":"2019-01-16","close":4300.3447},{"date":"2019-01-17","close":4252.0757},{"date":"2019-01-18","close":4274.0161},{"date":"2019-01-21","close":4291.5684},{"date":"2019-01-22","close":4269.6279},{"date":"2019-01-23","close":4287.1807},{"date":"2019-01-24","close":4440.7642},{"date":"2019-01-25","close":4405.6587},{"date":"2019-01-28","close":4510.9731},{"date":"2019-01-29","close":4625.064},{"date":"2019-01-30","close":4563.6309},{"date":"2019-01-31","close":4484.6455},{"date":"2019-02-01","close":4528.5269},{"date":"2019-02-07","close":4704.0513},{"date":"2019-02-08","close":4765.4839},{"date":"2019-02-11","close":4704.0513},{"date":"2019-02-12","close":4668.9453},{"date":"2019-02-13","close":4905.9038},{"date":"2019-02-14","close":5002.4419},{"date":"2019-02-15","close":4879.5752},{"date":"2019-02-18","close":4976.1133},{"date":"2019-02-19","close":4888.3511},{"date":"2019-02-20","close":4809.3652},{"date":"2019-02-21","close":4800.5889},{"date":"2019-02-22","close":4853.2461},{"date":"2019-02-25","close":4862.022},{"date":"2019-02-26","close":4826.9175},{"date":"2019-02-27","close":4765.4839},{"date":"2019-02-28","close":4563.6309},{"date":"2019-03-04","close":4642.6172},{"date":"2019-03-05","close":4475.8696},{"date":"2019-03-06","close":4493.4214},{"date":"2019-03-07","close":4502.1968},{"date":"2019-03-08","close":4414.4355},{"date":"2019-03-11","close":4370.5547},{"date":"2019-03-12","close":4581.1836},{"date":"2019-03-13","close":4554.855},{"date":"2019-03-14","close":4677.7212},{"date":"2019-03-15","close":4633.8403},{"date":"2019-03-18","close":4765.4839},{"date":"2019-03-19","close":4668.9453},{"date":"2019-03-20","close":4712.8271},{"date":"2019-03-21","close":4695.2754},{"date":"2019-03-22","close":4660.1694},{"date":"2019-03-25","close":4519.7495},{"date":"2019-03-26","close":4923.4556},{"date":"2019-03-27","close":4835.6938},{"date":"2019-03-28","close":4765.4839},{"date":"2019-03-29","close":4739.1548},{"date":"2019-04-01","close":4756.708},{"date":"2019-04-02","close":4897.1274},{"date":"2019-04-03","close":4958.561},{"date":"2019-04-04","close":4967.3374},{"date":"2019-04-05","close":4967.3374},{"date":"2019-04-08","close":4923.4556},{"date":"2019-04-09","close":4888.3511},{"date":"2019-04-10","close":5116.5327},{"date":"2019-04-11","close":5046.3223},{"date":"2019-04-12","close":5055.0991},{"date":"2019-04-15","close":5028.7705},{"date":"2019-04-16","close":5028.7705},{"date":"2019-04-17","close":5028.7705},{"date":"2019-04-18","close":4870.7988},{"date":"2019-04-19","close":4941.0078},{"date":"2019-04-22","close":4844.4697},{"date":"2019-04-23","close":4879.5752},{"date":"2019-04-24","close":4809.3652},{"date":"2019-04-25","close":4984.8896},{"date":"2019-04-26","close":4765.4839},{"date":"2019-04-29","close":4774.2603},{"date":"2019-04-30","close":4967.3374},{"date":"2019-05-02","close":5529.0151},{"date":"2019-05-03","close":5485.1328},{"date":"2019-05-07","close":5335.9385},{"date":"2019-05-08","close":5335.9385},{"date":"2019-05-09","close":5098.9805},{"date":"2019-05-10","close":5274.5044},{"date":"2019-05-13","close":4984.8896},{"date":"2019-05-14","close":4976.1133},{"date":"2019-05-15","close":5151.6377},{"date":"2019-05-16","close":5011.2183},{"date":"2019-05-17","close":5125.3091},{"date":"2019-05-20","close":5125.3091},{"date":"2019-05-21","close":5055.0991},{"date":"2019-05-22","close":5221.8467},{"date":"2019-05-23","close":5072.6514},{"date":"2019-05-24","close":4993.666},{"date":"2019-05-27","close":4774.2603},{"date":"2019-05-28","close":4853.2461},{"date":"2019-05-29","close":4625.064},{"date":"2019-05-30","close":4554.855},{"date":"2019-05-31","close":4423.2124},{"date":"2019-06-03","close":4449.54},{"date":"2019-06-04","close":4642.6172},{"date":"2019-06-05","close":4765.4839},{"date":"2019-06-07","close":4712.8271},{"date":"2019-06-10","close":4809.3652},{"date":"2019-06-11","close":4870.7988},{"date":"2019-06-12","close":4791.8125},{"date":"2019-06-13","close":4888.3511},{"date":"2019-06-14","close":4844.4697},{"date":"2019-06-17","close":4756.708},{"date":"2019-06-18","close":4765.4839},{"date":"2019-06-19","close":4835.6938},{"date":"2019-06-20","close":5028.7705},{"date":"2019-06-21","close":5019.9946},{"date":"2019-06-24","close":5011.2183},{"date":"2019-06-25","close":4923.4556},{"date":"2019-06-26","close":4941.0078},{"date":"2019-06-27","close":4949.7837},{"date":"2019-06-28","close":4967.3374},{"date":"2019-07-01","close":5072.6514},{"date":"2019-07-02","close":5011.2183},{"date":"2019-07-03","close":5300.833},{"date":"2019-07-04","close":5371.0425},{"date":"2019-07-05","close":5107.7563},{"date":"2019-07-08","close":4616.2881},{"date":"2019-07-09","close":4458.3164},{"date":"2019-07-10","close":4475.8696},{"date":"2019-07-11","close":4660.1694},{"date":"2019-07-12","close":4651.3936},{"date":"2019-07-15","close":4581.1836},{"date":"2019-07-16","close":4695.2754},{"date":"2019-07-17","close":4572.4072},{"date":"2019-07-18","close":4739.1548},{"date":"2019-07-19","close":4765.4839},{"date":"2019-07-22","close":4765.4839},{"date":"2019-07-23","close":4774.2603},{"date":"2019-07-24","close":4563.6309},{"date":"2019-07-25","close":4633.8403},{"date":"2019-07-26","close":4484.6455},{"date":"2019-07-29","close":4164.314},{"date":"2019-07-30","close":4260.8516},{"date":"2019-07-31","close":4388.1064},{"date":"2019-08-01","close":4287.1807},{"date":"2019-08-02","close":4313.5088},{"date":"2019-08-05","close":3874.6987},{"date":"2019-08-06","close":3628.9641},{"date":"2019-08-07","close":3874.6987},{"date":"2019-08-08","close":4045.8347},{"date":"2019-08-09","close":4023.8938},{"date":"2019-08-12","close":4023.8938},{"date":"2019-08-13","close":4116.0439},{"date":"2019-08-14","close":4186.2539},{"date":"2019-08-16","close":4168.7021},{"date":"2019-08-19","close":4181.8662},{"date":"2019-08-20","close":4278.4048},{"date":"2019-08-21","close":4374.9424},{"date":"2019-08-22","close":4300.3447},{"date":"2019-08-23","close":4274.0161},{"date":"2019-08-26","close":4050.2227},{"date":"2019-08-27","close":4155.5381},{"date":"2019-08-28","close":4265.2397},{"date":"2019-08-29","close":4212.5825},{"date":"2019-08-30","close":4313.5088},{"date":"2019-09-02","close":4366.1665},{"date":"2019-09-03","close":4353.002},{"date":"2019-09-04","close":4458.3164},{"date":"2019-09-05","close":4502.1968},{"date":"2019-09-06","close":4607.5122},{"date":"2019-09-09","close":4546.0786},{"date":"2019-09-10","close":4581.1836},{"date":"2019-09-11","close":4546.0786},{"date":"2019-09-16","close":4572.4072},{"date":"2019-09-17","close":4668.9453},{"date":"2019-09-18","close":4668.9453},{"date":"2019-09-19","close":4651.3936},{"date":"2019-09-20","close":4695.2754},{"date":"2019-09-23","close":4677.7212},{"date":"2019-09-24","close":4677.7212},{"date":"2019-09-25","close":4598.7368},{"date":"2019-09-26","close":4818.1416},{"date":"2019-09-27","close":4765.4839},{"date":"2019-09-30","close":4633.8403},{"date":"2019-10-01","close":4633.8403},{"date":"2019-10-02","close":4589.9604},{"date":"2019-10-04","close":4458.3164},{"date":"2019-10-07","close":4440.7642},{"date":"2019-10-08","close":4449.54},{"date":"2019-10-10","close":4546.0786},{"date":"2019-10-11","close":4546.0786},{"date":"2019-10-14","close":4712.8271},{"date":"2019-10-15","close":4783.0366},{"date":"2019-10-16","close":4563.6309},{"date":"2019-10-17","close":4660.1694},{"date":"2019-10-18","close":4739.1548},{"date":"2019-10-21","close":4633.8403},{"date":"2019-10-22","close":4642.6172},{"date":"2019-10-23","close":4563.6309},{"date":"2019-10-24","close":4598.7368},{"date":"2019-10-25","close":4686.4976},{"date":"2019-10-28","close":4730.3789},{"date":"2019-10-29","close":4976.1133},{"date":"2019-10-30","close":4914.6797},{"date":"2019-10-31","close":4888.3511},{"date":"2019-11-01","close":4747.9312},{"date":"2019-11-04","close":4800.5889},{"date":"2019-11-05","close":4826.9175},{"date":"2019-11-06","close":4756.708},{"date":"2019-11-07","close":4651.3936},{"date":"2019-11-08","close":4677.7212},{"date":"2019-11-11","close":4581.1836},{"date":"2019-11-12","close":4502.1968},{"date":"2019-11-13","close":4458.3164},{"date":"2019-11-14","close":4449.54},{"date":"2019-11-15","close":4484.6455},{"date":"2019-11-18","close":4651.3936},{"date":"2019-11-19","close":4923.4556},{"date":"2019-11-20","close":4791.8125},{"date":"2019-11-21","close":4589.9604},{"date":"2019-11-22","close":4519.7495},{"date":"2019-11-25","close":4616.2881},{"date":"2019-11-26","close":4668.9453},{"date":"2019-11-27","close":4642.6172},{"date":"2019-11-28","close":4625.064},{"date":"2019-11-29","close":4546.0786},{"date":"2019-12-02","close":4528.5269},{"date":"2019-12-03","close":4484.6455},{"date":"2019-12-04","close":4304.7329},{"date":"2019-12-05","close":4322.2847},{"date":"2019-12-06","close":4467.0928},{"date":"2019-12-09","close":4475.8696},{"date":"2019-12-10","close":4440.7642},{"date":"2019-12-11","close":4440.7642},{"date":"2019-12-12","close":4502.1968},{"date":"2019-12-13","close":4546.0786},{"date":"2019-12-16","close":4668.9453},{"date":"2019-12-17","close":4756.708},{"date":"2019-12-18","close":4756.708},{"date":"2019-12-19","close":4695.2754},{"date":"2019-12-20","close":4730.3789},{"date":"2019-12-23","close":4651.3936},{"date":"2019-12-24","close":4616.2881},{"date":"2019-12-26","close":4783.0366},{"date":"2019-12-27","close":4920.9653},{"date":"2019-12-30","close":4876.4731},{"date":"2020-01-02","close":4894.2695},{"date":"2020-01-03","close":4858.6758},{"date":"2020-01-06","close":4814.1812},{"date":"2020-01-07","close":4796.3843},{"date":"2020-01-08","close":4493.8296},{"date":"2020-01-09","close":4654.0059},{"date":"2020-01-10","close":4716.2969},{"date":"2020-01-13","close":4778.5874},{"date":"2020-01-14","close":4778.5874},{"date":"2020-01-15","close":4858.6758},{"date":"2020-01-16","close":4751.8906},{"date":"2020-01-17","close":4920.9653},{"date":"2020-01-20","close":5072.2432},{"date":"2020-01-21","close":5152.3315},{"date":"2020-01-22","close":5116.7363},{"date":"2020-01-23","close":5259.1152},{"date":"2020-01-28","close":5054.4463},{"date":"2020-01-29","close":5001.0537},{"date":"2020-01-30","close":4867.5742},{"date":"2020-01-31","close":4654.0059},{"date":"2020-02-03","close":4582.8159},{"date":"2020-02-04","close":4627.3096},{"date":"2020-02-05","close":4618.4111},{"date":"2020-02-06","close":4609.5127},{"date":"2020-02-07","close":4476.0322},{"date":"2020-02-10","close":4431.5391},{"date":"2020-02-11","close":4511.627},{"date":"2020-02-12","close":4547.2217},{"date":"2020-02-13","close":4493.8296},{"date":"2020-02-14","close":4609.5127},{"date":"2020-02-17","close":4831.9785},{"date":"2020-02-18","close":4689.6001},{"date":"2020-02-19","close":4591.7153},{"date":"2020-02-20","close":4529.4243},{"date":"2020-02-21","close":4502.728},{"date":"2020-02-24","close":4200.1738},{"date":"2020-02-25","close":4311.4072},{"date":"2020-02-26","close":4226.8696},{"date":"2020-02-27","close":4004.4023},{"date":"2020-02-28","close":3692.949},{"date":"2020-03-02","close":3933.2129},{"date":"2020-03-03","close":3928.7642},{"date":"2020-03-04","close":4035.5481},{"date":"2020-03-05","close":4093.3894},{"date":"2020-03-06","close":4031.0991},{"date":"2020-03-09","close":4031.0991},{"date":"2020-03-10","close":3737.4426},{"date":"2020-03-11","close":3550.5703},{"date":"2020-03-12","close":3550.5703},{"date":"2020-03-13","close":2954.3591},{"date":"2020-03-16","close":2776.3857},{"date":"2020-03-17","close":2794.1833},{"date":"2020-03-18","close":2545.0203},{"date":"2020-03-19","close":2242.4656},{"date":"2020-03-20","close":2424.8887},{"date":"2020-03-23","close":2135.6812},{"date":"2020-03-24","close":2344.8},{"date":"2020-03-25","close":2527.2231},{"date":"2020-03-26","close":2785.2844},{"date":"2020-03-27","close":2749.6897},{"date":"2020-03-30","close":2811.9805},{"date":"2020-03-31","close":2918.7646},{"date":"2020-04-01","close":2834.2271},{"date":"2020-04-02","close":2878.7202},{"date":"2020-04-03","close":2878.7202},{"date":"2020-04-06","close":3052.2446},{"date":"2020-04-07","close":3203.522},{"date":"2020-04-08","close":3314.7556},{"date":"2020-04-09","close":3288.0593},{"date":"2020-04-10","close":3283.6101},{"date":"2020-04-13","close":3092.2883},{"date":"2020-04-14","close":3212.4207},{"date":"2020-04-16","close":3234.6675},{"date":"2020-04-17","close":3385.9448},{"date":"2020-04-20","close":3523.8743},{"date":"2020-04-21","close":3559.469},{"date":"2020-04-22","close":3559.469},{"date":"2020-04-23","close":3577.2664},{"date":"2020-04-24","close":3519.425},{"date":"2020-04-27","close":3550.5703},{"date":"2020-04-28","close":3550.5703},{"date":"2020-04-29","close":3608.4119},{"date":"2020-05-04","close":3710.7461},{"date":"2020-05-06","close":3946.5613},{"date":"2020-05-07","close":4093.3894},{"date":"2020-05-08","close":4084.4905},{"date":"2020-05-11","close":3942.1116},{"date":"2020-05-12","close":3813.0813},{"date":"2020-05-13","close":3915.416},{"date":"2020-05-14","close":4004.4023},{"date":"2020-05-15","close":4004.4023},{"date":"2020-05-18","close":4231.3193},{"date":"2020-05-19","close":4662.9048},{"date":"2020-05-20","close":4814.1812},{"date":"2020-05-21","close":5116.7363},{"date":"2020-05-22","close":4938.7637},{"date":"2020-05-25","close":5161.23},{"date":"2020-05-26","close":5090.0405},{"date":"2020-05-27","close":4956.5605},{"date":"2020-05-28","close":4716.2969},{"date":"2020-05-29","close":4716.2969},{"date":"2020-06-01","close":4849.7773},{"date":"2020-06-02","close":4947.6621},{"date":"2020-06-03","close":5098.9395},{"date":"2020-06-04","close":5045.5474},{"date":"2020-06-05","close":4929.8643},{"date":"2020-06-08","close":4778.5874},{"date":"2020-06-09","close":4689.6001},{"date":"2020-06-10","close":4707.3975},{"date":"2020-06-11","close":4582.8159},{"date":"2020-06-12","close":4440.438},{"date":"2020-06-15","close":4039.9976},{"date":"2020-06-16","close":4342.5527},{"date":"2020-06-17","close":4404.8428},{"date":"2020-06-18","close":4529.4243},{"date":"2020-06-19","close":4458.2344},{"date":"2020-06-22","close":4391.4951},{"date":"2020-06-23","close":4360.3496},{"date":"2020-06-24","close":4422.6401},{"date":"2020-06-25","close":4387.0454},{"date":"2020-06-26","close":4511.627},{"date":"2020-06-29","close":4582.8159},{"date":"2020-06-30","close":4591.7153},{"date":"2020-07-01","close":4716.2969},{"date":"2020-07-02","close":4831.9785},{"date":"2020-07-03","close":4823.0801},{"date":"2020-07-06","close":4734.0938},{"date":"2020-07-07","close":4840.8774},{"date":"2020-07-08","close":4831.9785},{"date":"2020-07-09","close":4742.9922},{"date":"2020-07-10","close":4654.0059},{"date":"2020-07-13","close":4680.7017},{"date":"2020-07-14","close":4671.8027},{"date":"2020-07-15","close":4787.4858},{"date":"2020-07-16","close":4725.1953},{"date":"2020-07-17","close":4645.1069},{"date":"2020-07-20","close":5205.7231},{"date":"2020-07-21","close":5499.3794},{"date":"2020-07-22","close":5517.1768},{"date":"2020-07-23","close":5561.6699},{"date":"2020-07-24","close":5784.1372},{"date":"2020-07-27","close":5712.9482},{"date":"2020-07-28","close":5561.6699},{"date":"2020-07-29","close":5668.4541},{"date":"2020-07-30","close":5748.542},{"date":"2020-07-31","close":5775.2388},{"date":"2020-08-03","close":5757.4404},{"date":"2020-08-04","close":5944.3135},{"date":"2020-08-05","close":6674.0044},{"date":"2020-08-06","close":6718.4976},{"date":"2020-08-07","close":6896.4717},{"date":"2020-08-10","close":6994.3564},{"date":"2020-08-11","close":6976.5596},{"date":"2020-08-12","close":6762.9907},{"date":"2020-08-13","close":7270.2148},{"date":"2020-08-14","close":7474.8853},{"date":"2020-08-18","close":7145.6333},{"date":"2020-08-19","close":7083.3433},{"date":"2020-08-20","close":6362.5513},{"date":"2020-08-21","close":6647.3086},{"date":"2020-08-24","close":6487.1323},{"date":"2020-08-25","close":6718.4976},{"date":"2020-08-26","close":7003.2549},{"date":"2020-08-27","close":6780.7886},{"date":"2020-08-28","close":7047.7485},{"date":"2020-08-31","close":7385.8979},{"date":"2020-09-01","close":7323.6074},{"date":"2020-09-02","close":7768.541},{"date":"2020-09-03","close":7830.832},{"date":"2020-09-04","close":8346.9551},{"date":"2020-09-07","close":9076.6465},{"date":"2020-09-08","close":9566.0723},{"date":"2020-09-09","close":9610.5654},{"date":"2020-09-10","close":10188.9805},{"date":"2020-09-11","close":9833.0332},{"date":"2020-09-14","close":9788.5391},{"date":"2020-09-15","close":9610.5654},{"date":"2020-09-16","close":9343.6055},{"date":"2020-09-17","close":9388.0986},{"date":"2020-09-18","close":9032.1523},{"date":"2020-09-21","close":8729.5967},{"date":"2020-09-22","close":8160.082},{"date":"2020-09-23","close":8168.981},{"date":"2020-09-24","close":7759.6421},{"date":"2020-09-25","close":7830.832},{"date":"2020-09-28","close":8142.2852},{"date":"2020-09-29","close":8302.4609},{"date":"2020-10-05","close":8756.293},{"date":"2020-10-06","close":8498.2314},{"date":"2020-10-07","close":8578.3193},{"date":"2020-10-08","close":8622.8145},{"date":"2020-10-12","close":8444.8418},{"date":"2020-10-13","close":8453.7393},{"date":"2020-10-14","close":8222.374},{"date":"2020-10-15","close":8053.2988},{"date":"2020-10-16","close":7759.6421},{"date":"2020-10-19","close":7403.6948},{"date":"2020-10-20","close":7563.8721},{"date":"2020-10-21","close":7474.8853},{"date":"2020-10-22","close":7163.4312},{"date":"2020-10-23","close":7270.2148},{"date":"2020-10-26","close":7359.2021},{"date":"2020-10-27","close":7430.3916},{"date":"2020-10-28","close":7759.6421},{"date":"2020-10-29","close":7741.8452},{"date":"2020-10-30","close":7928.7173},{"date":"2020-11-02","close":8311.3594},{"date":"2020-11-03","close":8249.0693},{"date":"2020-11-04","close":7661.7568},{"date":"2020-11-05","close":8177.8799},{"date":"2020-11-06","close":8088.894},{"date":"2020-11-09","close":8818.585},{"date":"2020-11-10","close":8685.1055},{"date":"2020-11-11","close":8435.9424},{"date":"2020-11-12","close":8373.6504},{"date":"2020-11-13","close":8168.981},{"date":"2020-11-16","close":8168.981},{"date":"2020-11-17","close":8062.1982},{"date":"2020-11-18","close":8168.981},{"date":"2020-11-19","close":8213.4746},{"date":"2020-11-20","close":8195.6777},{"date":"2020-11-23","close":8079.9951},{"date":"2020-11-24","close":8204.5762},{"date":"2020-11-25","close":7991.0078},{"date":"2020-11-26","close":8035.5015},{"date":"2020-11-27","close":7821.9331},{"date":"2020-11-30","close":7670.6553},{"date":"2020-12-01","close":7741.8452},{"date":"2020-12-02","close":7919.8184},{"date":"2020-12-03","close":7884.2231},{"date":"2020-12-04","close":7581.6689},{"date":"2020-12-07","close":7421.4922},{"date":"2020-12-08","close":7537.1753},{"date":"2020-12-09","close":7679.5542},{"date":"2020-12-10","close":7652.8584},{"date":"2020-12-11","close":7643.96},{"date":"2020-12-14","close":7474.8853},{"date":"2020-12-15","close":7368.1006},{"date":"2020-12-16","close":7937.6162},{"date":"2020-12-17","close":7857.5283},{"date":"2020-12-18","close":7813.0352},{"date":"2020-12-21","close":7732.9473},{"date":"2020-12-22","close":7537.1753},{"date":"2020-12-23","close":7537.1753},{"date":"2020-12-24","close":7403.6948},{"date":"2020-12-28","close":7448.1895},{"date":"2020-12-29","close":7718.3774},{"date":"2020-12-30","close":7817.4468},{"date":"2021-01-04","close":8195.709},{"date":"2021-01-05","close":8024.5913},{"date":"2021-01-06","close":7871.4829},{"date":"2021-01-07","close":7997.5708},{"date":"2021-01-08","close":8006.5771},{"date":"2021-01-11","close":7817.4463},{"date":"2021-01-12","close":7907.5098},{"date":"2021-01-13","close":8033.5972},{"date":"2021-01-14","close":8051.6099},{"date":"2021-01-15","close":7925.5225},{"date":"2021-01-18","close":7664.3398},{"date":"2021-01-19","close":7763.4082},{"date":"2021-01-20","close":8015.5845},{"date":"2021-01-21","close":8258.7529},{"date":"2021-01-22","close":8177.6973},{"date":"2021-01-25","close":8456.8916},{"date":"2021-01-26","close":8294.7793},{"date":"2021-01-27","close":8267.7607},{"date":"2021-01-28","close":8087.6343},{"date":"2021-01-29","close":7565.271},{"date":"2021-02-01","close":7565.271},{"date":"2021-02-02","close":7556.2646},{"date":"2021-02-03","close":7655.3335},{"date":"2021-02-04","close":7682.3525},{"date":"2021-02-05","close":7817.4463},{"date":"2021-02-08","close":7925.5225},{"date":"2021-02-09","close":7961.5464},{"date":"2021-02-10","close":7925.5225},{"date":"2021-02-15","close":8024.5913},{"date":"2021-02-16","close":7970.5527},{"date":"2021-02-17","close":8420.8682},{"date":"2021-02-18","close":8303.7852},{"date":"2021-02-19","close":8276.7656},{"date":"2021-02-22","close":8150.6782},{"date":"2021-02-23","close":7979.5586},{"date":"2021-02-24","close":7565.271},{"date":"2021-02-25","close":7727.3833},{"date":"2021-02-26","close":7592.2896},{"date":"2021-03-02","close":7565.271},{"date":"2021-03-03","close":7592.2896},{"date":"2021-03-04","close":7430.1763},{"date":"2021-03-05","close":7484.2139},{"date":"2021-03-08","close":7403.1577},{"date":"2021-03-09","close":7304.0884},{"date":"2021-03-10","close":7196.0137},{"date":"2021-03-11","close":7241.0449},{"date":"2021-03-12","close":7484.2139},{"date":"2021-03-15","close":7448.189},{"date":"2021-03-16","close":7556.2646},{"date":"2021-03-17","close":7439.1826},{"date":"2021-03-18","close":7448.189},{"date":"2021-03-19","close":7502.2261},{"date":"2021-03-22","close":7520.2397},{"date":"2021-03-23","close":7331.1079},{"date":"2021-03-24","close":7403.1577},{"date":"2021-03-25","close":7349.1201},{"date":"2021-03-26","close":7475.2075},{"date":"2021-03-29","close":7466.2017},{"date":"2021-03-30","close":7682.3525},{"date":"2021-03-31","close":7637.3203},{"date":"2021-04-01","close":7619.3081},{"date":"2021-04-02","close":7619.3081},{"date":"2021-04-05","close":7763.4082},{"date":"2021-04-06","close":7781.4214},{"date":"2021-04-07","close":7844.4653},{"date":"2021-04-08","close":7772.4155},{"date":"2021-04-09","close":7808.4395},{"date":"2021-04-12","close":7979.5586},{"date":"2021-04-13","close":7961.5464},{"date":"2021-04-14","close":7916.5151},{"date":"2021-04-15","close":7853.4707},{"date":"2021-04-16","close":7925.5225},{"date":"2021-04-19","close":8294.7793},{"date":"2021-04-20","close":8276.7656},{"date":"2021-04-21","close":8069.6216},{"date":"2021-04-22","close":8213.7217},{"date":"2021-04-23","close":8159.6846},{"date":"2021-04-26","close":8123.6592},{"date":"2021-04-27","close":8006.5771},{"date":"2021-04-28","close":7817.4463},{"date":"2021-04-29","close":7655.3335},{"date":"2021-04-30","close":7727.3833},{"date":"2021-05-03","close":7610.3013},{"date":"2021-05-04","close":7628.314},{"date":"2021-05-06","close":7709.3711},{"date":"2021-05-07","close":7709.3711},{"date":"2021-05-10","close":7745.396},{"date":"2021-05-11","close":7565.271},{"date":"2021-05-12","close":7439.1826},{"date":"2021-05-13","close":7331.1079},{"date":"2021-05-14","close":6997.8755},{"date":"2021-05-17","close":6826.7563},{"date":"2021-05-18","close":6862.7812},{"date":"2021-05-20","close":6934.832},{"date":"2021-05-21","close":6997.8755},{"date":"2021-05-24","close":6952.8442},{"date":"2021-05-25","close":7078.9312},{"date":"2021-05-26","close":7096.9443},{"date":"2021-05-27","close":6925.8257},{"date":"2021-05-28","close":6970.856},{"date":"2021-05-31","close":7114.9575},{"date":"2021-06-01","close":7141.9756},{"date":"2021-06-02","close":7150.9819},{"date":"2021-06-03","close":7114.9575},{"date":"2021-06-04","close":7187.0068},{"date":"2021-06-07","close":7141.9756},{"date":"2021-06-08","close":7060.9189},{"date":"2021-06-09","close":7024.894},{"date":"2021-06-10","close":7033.8999},{"date":"2021-06-11","close":7051.9131},{"date":"2021-06-14","close":7042.9067},{"date":"2021-06-15","close":7042.9067},{"date":"2021-06-16","close":7006.8818},{"date":"2021-06-17","close":7024.894},{"date":"2021-06-18","close":7033.8999},{"date":"2021-06-21","close":6970.856},{"date":"2021-06-22","close":7006.8818},{"date":"2021-06-23","close":6934.832},{"date":"2021-06-24","close":6880.7935},{"date":"2021-06-25","close":6898.8057},{"date":"2021-06-28","close":6943.8379},{"date":"2021-06-29","close":6961.8501},{"date":"2021-06-30","close":7015.8877},{"date":"2021-07-01","close":7024.894},{"date":"2021-07-02","close":6970.856},{"date":"2021-07-05","close":6997.8755},{"date":"2021-07-06","close":7087.9375},{"date":"2021-07-07","close":6979.8628},{"date":"2021-07-08","close":6871.7876},{"date":"2021-07-09","close":6727.687},{"date":"2021-07-12","close":6817.7495},{"date":"2021-07-13","close":6925.8257},{"date":"2021-07-14","close":6880.7935},{"date":"2021-07-15","close":6880.7935},{"date":"2021-07-16","close":6754.7065},{"date":"2021-07-19","close":6682.6553},{"date":"2021-07-20","close":6673.6494},{"date":"2021-07-21","close":6619.6113},{"date":"2021-07-22","close":6664.6431},{"date":"2021-07-23","close":6853.7749},{"date":"2021-07-26","close":6925.8257},{"date":"2021-07-27","close":7178.001},{"date":"2021-07-28","close":7150.9819},{"date":"2021-07-29","close":7538.252},{"date":"2021-07-30","close":7538.252},{"date":"2021-08-02","close":7565.271},{"date":"2021-08-03","close":7583.2832},{"date":"2021-08-04","close":7529.2461},{"date":"2021-08-05","close":7673.3457},{"date":"2021-08-06","close":7682.3525},{"date":"2021-08-09","close":7826.4531},{"date":"2021-08-10","close":7907.5098},{"date":"2021-08-11","close":7700.3643},{"date":"2021-08-12","close":7592.2896},{"date":"2021-08-13","close":7385.145},{"date":"2021-08-17","close":7096.9443},{"date":"2021-08-18","close":7159.9883},{"date":"2021-08-19","close":6952.8442},{"date":"2021-08-20","close":6574.5806},{"date":"2021-08-23","close":6655.6367},{"date":"2021-08-24","close":6943.8379},{"date":"2021-08-25","close":6916.8188},{"date":"2021-08-26","close":6889.7998},{"date":"2021-08-27","close":6916.8188},{"date":"2021-08-30","close":7042.9067},{"date":"2021-08-31","close":7042.9067},{"date":"2021-09-01","close":7060.9189},{"date":"2021-09-02","close":7096.9443},{"date":"2021-09-03","close":7123.9634},{"date":"2021-09-06","close":7006.8818},{"date":"2021-09-07","close":7024.894},{"date":"2021-09-08","close":6898.8057},{"date":"2021-09-09","close":6916.8188},{"date":"2021-09-10","close":6871.7876},{"date":"2021-09-13","close":6862.7812},{"date":"2021-09-14","close":6880.7935},{"date":"2021-09-15","close":6781.7246},{"date":"2021-09-16","close":6799.7373},{"date":"2021-09-17","close":6862.7812},{"date":"2021-09-23","close":6727.687},{"date":"2021-09-24","close":6610.6055},{"date":"2021-09-27","close":6610.6055},{"date":"2021-09-28","close":6331.4106},{"date":"2021-09-29","close":6106.2544},{"date":"2021-09-30","close":6160.292},{"date":"2021-10-01","close":5872.0908},{"date":"2021-10-05","close":5673.9526},{"date":"2021-10-06","close":5448.7954},{"date":"2021-10-07","close":5709.978},{"date":"2021-10-08","close":5727.9907},{"date":"2021-10-12","close":5547.8652},{"date":"2021-10-13","close":5601.9028},{"date":"2021-10-14","close":5818.0532},{"date":"2021-10-15","close":5881.0972},{"date":"2021-10-18","close":5854.0786},{"date":"2021-10-19","close":5791.0347},{"date":"2021-10-20","close":5755.0098},{"date":"2021-10-21","close":5637.9277},{"date":"2021-10-22","close":5592.897},{"date":"2021-10-25","close":5664.9468},{"date":"2021-10-26","close":5863.0845},{"date":"2021-10-27","close":5908.1162},{"date":"2021-10-28","close":5863.0845},{"date":"2021-10-29","close":5782.0283},{"date":"2021-11-01","close":5791.0347},{"date":"2021-11-02","close":5890.103},{"date":"2021-11-03","close":5881.0972},{"date":"2021-11-04","close":5809.0469},{"date":"2021-11-05","close":5809.0469},{"date":"2021-11-08","close":5736.9966},{"date":"2021-11-09","close":5682.959},{"date":"2021-11-10","close":5583.8901},{"date":"2021-11-11","close":5655.9409},{"date":"2021-11-12","close":5809.0469},{"date":"2021-11-15","close":5998.1787},{"date":"2021-11-16","close":6070.2285},{"date":"2021-11-17","close":5998.1787},{"date":"2021-11-18","close":5881.0972},{"date":"2021-11-19","close":5980.166},{"date":"2021-11-22","close":5962.1538},{"date":"2021-11-23","close":5890.103},{"date":"2021-11-24","close":5890.103},{"date":"2021-11-25","close":5854.0786},{"date":"2021-11-26","close":5727.9907},{"date":"2021-11-29","close":5556.8711},{"date":"2021-11-30","close":5340.7207},{"date":"2021-12-01","close":5484.8213},{"date":"2021-12-02","close":5646.9336},{"date":"2021-12-03","close":5782.0283},{"date":"2021-12-06","close":5827.0591},{"date":"2021-12-07","close":5863.0845},{"date":"2021-12-08","close":5962.1538},{"date":"2021-12-09","close":5998.1787},{"date":"2021-12-10","close":6007.1851},{"date":"2021-12-13","close":5980.166},{"date":"2021-12-14","close":5980.166},{"date":"2021-12-15","close":6025.1973},{"date":"2021-12-16","close":6034.2041},{"date":"2021-12-17","close":5971.1602},{"date":"2021-12-20","close":5872.0908},{"date":"2021-12-21","close":5863.0845},{"date":"2021-12-22","close":5962.1538},{"date":"2021-12-23","close":5980.166},{"date":"2021-12-24","close":6016.1914},{"date":"2021-12-27","close":5980.166},{"date":"2021-12-28","close":6070.2285},{"date":"2021-12-29","close":6179.9316},{"date":"2021-12-30","close":6179.9316},{"date":"2022-01-03","close":9804.0},{"date":"2022-01-04","close":6463.3315},{"date":"2022-01-05","close":6445.0469},{"date":"2022-01-06","close":6298.7769},{"date":"2022-01-07","close":6399.3374},{"date":"2022-01-10","close":6408.48},{"date":"2022-01-11","close":6426.7637},{"date":"2022-01-12","close":6554.75},{"date":"2022-01-13","close":6646.1694},{"date":"2022-01-14","close":6518.1821},{"date":"2022-01-17","close":6326.2021},{"date":"2022-01-18","close":6371.9121},{"date":"2022-01-19","close":6280.4922},{"date":"2022-01-20","close":6381.0537},{"date":"2022-01-21","close":6280.4922},{"date":"2022-01-24","close":6152.5063},{"date":"2022-01-25","close":5832.5391},{"date":"2022-01-26","close":5832.5391},{"date":"2022-01-27","close":5585.7075},{"date":"2022-01-28","close":5786.8296},{"date":"2022-02-03","close":5960.5259},{"date":"2022-02-04","close":6006.2354},{"date":"2022-02-07","close":5969.6675},{"date":"2022-02-08","close":5969.6675},{"date":"2022-02-09","close":5969.6675},{"date":"2022-02-10","close":6088.5127},{"date":"2022-02-11","close":6006.2354},{"date":"2022-02-14","close":5768.5459},{"date":"2022-02-15","close":5649.7012},{"date":"2022-02-16","close":5832.5391},{"date":"2022-02-17","close":5878.249},{"date":"2022-02-18","close":5905.6748},{"date":"2022-02-21","close":5905.6748},{"date":"2022-02-22","close":5905.6748},{"date":"2022-02-23","close":5741.1201},{"date":"2022-02-24","close":5567.4243},{"date":"2022-02-25","close":5713.6943},{"date":"2022-02-28","close":5713.6943},{"date":"2022-03-02","close":5777.688},{"date":"2022-03-03","close":5914.8164},{"date":"2022-03-04","close":5914.8164},{"date":"2022-03-07","close":5869.1069},{"date":"2022-03-08","close":5887.3906},{"date":"2022-03-10","close":5887.3906},{"date":"2022-03-11","close":5887.3906},{"date":"2022-03-14","close":5814.2554},{"date":"2022-03-15","close":5814.2554},{"date":"2022-03-16","close":5814.2554},{"date":"2022-03-17","close":5814.2554},{"date":"2022-03-18","close":5905.6748},{"date":"2022-03-21","close":5905.6748},{"date":"2022-03-22","close":5896.5327},{"date":"2022-03-23","close":5914.8164},{"date":"2022-03-24","close":5896.5327},{"date":"2022-03-25","close":5850.8232},{"date":"2022-03-28","close":5887.3906},{"date":"2022-03-29","close":6125.0806},{"date":"2022-03-30","close":6216.4995},{"date":"2022-03-31","close":6170.79},{"date":"2022-04-01","close":6125.0806},{"date":"2022-04-04","close":6143.3638},{"date":"2022-04-05","close":6106.7969},{"date":"2022-04-06","close":6015.3779},{"date":"2022-04-07","close":5841.6812},{"date":"2022-04-08","close":5923.9585},{"date":"2022-04-11","close":5905.6748},{"date":"2022-04-12","close":5823.3975},{"date":"2022-04-13","close":5896.5327},{"date":"2022-04-14","close":5923.9585},{"date":"2022-04-15","close":5896.5327},{"date":"2022-04-18","close":5933.1001},{"date":"2022-04-19","close":6024.519},{"date":"2022-04-20","close":6024.519},{"date":"2022-04-21","close":5997.0938},{"date":"2022-04-22","close":5969.6675},{"date":"2022-04-25","close":5814.2554},{"date":"2022-04-26","close":5850.8232},{"date":"2022-04-27","close":5768.5459},{"date":"2022-04-28","close":5768.5459},{"date":"2022-04-29","close":5777.688},{"date":"2022-05-02","close":5768.5459},{"date":"2022-05-03","close":5795.9712},{"date":"2022-05-04","close":5741.1201},{"date":"2022-05-06","close":5686.269},{"date":"2022-05-09","close":6070.0},{"date":"2022-05-10","close":5549.1401},{"date":"2022-05-11","close":5622.2749},{"date":"2022-05-12","close":5448.5791},{"date":"2022-05-13","close":5558.2812},{"date":"2022-05-16","close":5640.5596},{"date":"2022-05-17","close":5768.5459},{"date":"2022-05-18","close":5713.6943},{"date":"2022-05-19","close":5704.5527},{"date":"2022-05-20","close":5741.1201},{"date":"2022-05-23","close":5759.4043},{"date":"2022-05-24","close":5640.5596},{"date":"2022-05-25","close":5613.1328},{"date":"2022-05-26","close":5576.5659},{"date":"2022-05-27","close":5613.1328},{"date":"2022-05-30","close":5649.7012},{"date":"2022-05-31","close":5722.8359},{"date":"2022-06-02","close":5768.5459},{"date":"2022-06-03","close":5750.2622},{"date":"2022-06-07","close":5768.5459},{"date":"2022-06-08","close":5878.249},{"date":"2022-06-09","close":5777.688},{"date":"2022-06-10","close":5777.688},{"date":"2022-06-13","close":5448.5791},{"date":"2022-06-14","close":5302.3081},{"date":"2022-06-15","close":5055.4766},{"date":"2022-06-16","close":5046.335},{"date":"2022-06-17","close":4991.4839},{"date":"2022-06-20","close":4616.6655},{"date":"2022-06-21","close":4680.6587},{"date":"2022-06-22","close":4420.1143},{"date":"2022-06-23","close":4191.5664},{"date":"2022-06-24","close":4557.2432},{"date":"2022-06-27","close":4689.8003},{"date":"2022-06-28","close":4762.9355},{"date":"2022-06-29","close":4817.7871},{"date":"2022-06-30","close":4662.3745},{"date":"2022-07-01","close":4525.2461},{"date":"2022-07-04","close":4356.1206},{"date":"2022-07-05","close":4506.9624},{"date":"2022-07-06","close":4516.104},{"date":"2022-07-07","close":4598.3813},{"date":"2022-07-08","close":4616.6655},{"date":"2022-07-11","close":4598.3813},{"date":"2022-07-12","close":4447.54},{"date":"2022-07-13","close":4461.2529},{"date":"2022-07-14","close":4516.104},{"date":"2022-07-15","close":4552.6714},{"date":"2022-07-18","close":4598.3813},{"date":"2022-07-19","close":4744.6519},{"date":"2022-07-20","close":4799.5029},{"date":"2022-07-21","close":4808.6455},{"date":"2022-07-22","close":4808.6455},{"date":"2022-07-25","close":4799.5029},{"date":"2022-07-26","close":4781.2197},{"date":"2022-07-27","close":4836.0708},{"date":"2022-07-28","close":4854.355},{"date":"2022-07-29","close":4900.064},{"date":"2022-08-01","close":5146.8955},{"date":"2022-08-02","close":5055.4766},{"date":"2022-08-03","close":5146.8955},{"date":"2022-08-04","close":5183.4639},{"date":"2022-08-05","close":5165.1797},{"date":"2022-08-08","close":5192.6055},{"date":"2022-08-09","close":5137.7539},{"date":"2022-08-10","close":5018.9092},{"date":"2022-08-11","close":5110.3281},{"date":"2022-08-12","close":5201.7471},{"date":"2022-08-16","close":5302.3081},{"date":"2022-08-17","close":5302.3081},{"date":"2022-08-18","close":5302.3081},{"date":"2022-08-19","close":5256.5986},{"date":"2022-08-22","close":5046.335},{"date":"2022-08-23","close":5082.9028},{"date":"2022-08-24","close":5110.3281},{"date":"2022-08-25","close":5156.0381},{"date":"2022-08-26","close":5174.3218},{"date":"2022-08-29","close":5064.6187},{"date":"2022-08-30","close":5064.6187},{"date":"2022-08-31","close":5119.4702},{"date":"2022-09-01","close":4964.0576},{"date":"2022-09-02","close":5018.9092},{"date":"2022-09-05","close":4991.4839},{"date":"2022-09-06","close":5055.4766},{"date":"2022-09-07","close":4973.1997},{"date":"2022-09-08","close":5119.4702},{"date":"2022-09-13","close":5192.6055},{"date":"2022-09-14","close":5101.186},{"date":"2022-09-15","close":5101.186},{"date":"2022-09-16","close":5018.9092},{"date":"2022-09-19","close":4900.064},{"date":"2022-09-20","close":4945.7739},{"date":"2022-09-21","close":4900.064},{"date":"2022-09-22","close":4836.0708},{"date":"2022-09-23","close":4689.8003},{"date":"2022-09-26","close":4415.543},{"date":"2022-09-27","close":4388.1172},{"date":"2022-09-28","close":4118.4312},{"date":"2022-09-29","close":4127.5728},{"date":"2022-09-30","close":4150.4282},{"date":"2022-10-04","close":4310.4111},{"date":"2022-10-05","close":4301.2695},{"date":"2022-10-06","close":4415.543},{"date":"2022-10-07","close":4456.6812},{"date":"2022-10-11","close":4246.418},{"date":"2022-10-12","close":4191.5664},{"date":"2022-10-13","close":3967.5894},{"date":"2022-10-14","close":4168.7114},{"date":"2022-10-17","close":4209.8501},{"date":"2022-10-18","close":4273.8433},{"date":"2022-10-19","close":4273.8433},{"date":"2022-10-20","close":4168.7114},{"date":"2022-10-21","close":4104.7183},{"date":"2022-10-24","close":4182.4243},{"date":"2022-10-25","close":4214.4209},{"date":"2022-10-26","close":4196.1372},{"date":"2022-10-27","close":4264.7012},{"date":"2022-10-28","close":4264.7012},{"date":"2022-10-31","close":4287.5562},{"date":"2022-11-01","close":4333.2656},{"date":"2022-11-02","close":4314.9819},{"date":"2022-11-03","close":4319.5527},{"date":"2022-11-04","close":4378.9751},{"date":"2022-11-07","close":4484.1074},{"date":"2022-11-08","close":4580.0977},{"date":"2022-11-09","close":4570.9561},{"date":"2022-11-10","close":4538.959},{"date":"2022-11-11","close":4726.3677},{"date":"2022-11-14","close":4772.0776},{"date":"2022-11-15","close":4854.355},{"date":"2022-11-16","close":4982.3418},{"date":"2022-11-17","close":4991.4839},{"date":"2022-11-18","close":4982.3418},{"date":"2022-11-21","close":4726.3677},{"date":"2022-11-22","close":4717.2261},{"date":"2022-11-23","close":4836.0708},{"date":"2022-11-24","close":4890.9224},{"date":"2022-11-25","close":4881.7808},{"date":"2022-11-28","close":4826.9292},{"date":"2022-11-29","close":4836.0708},{"date":"2022-11-30","close":4881.7808},{"date":"2022-12-01","close":4973.1997},{"date":"2022-12-02","close":4964.0576},{"date":"2022-12-05","close":4973.1997},{"date":"2022-12-06","close":4909.2061},{"date":"2022-12-07","close":4881.7808},{"date":"2022-12-08","close":4890.9224},{"date":"2022-12-09","close":4890.9224},{"date":"2022-12-12","close":4881.7808},{"date":"2022-12-13","close":5092.0449},{"date":"2022-12-14","close":5302.3081},{"date":"2022-12-15","close":5393.728},{"date":"2022-12-16","close":5549.1401},{"date":"2022-12-19","close":5640.5596},{"date":"2022-12-20","close":5366.3018},{"date":"2022-12-21","close":5439.437},{"date":"2022-12-22","close":5503.4307},{"date":"2022-12-23","close":5539.998},{"date":"2022-12-26","close":5795.9712},{"date":"2022-12-27","close":5677.1265},{"date":"2022-12-28","close":5784.4185},{"date":"2022-12-29","close":5579.165},{"date":"2023-01-02","close":5504.5278},{"date":"2023-01-03","close":5457.8789},{"date":"2023-01-04","close":5653.8027},{"date":"2023-01-05","close":5691.1216},{"date":"2023-01-06","close":5756.4297},{"date":"2023-01-09","close":6297.5527},{"date":"2023-01-10","close":6166.937},{"date":"2023-01-11","close":6428.1685},{"date":"2023-01-12","close":6446.8276},{"date":"2023-01-13","close":6446.8276},{"date":"2023-01-16","close":6400.1792},{"date":"2023-01-17","close":6213.585},{"date":"2023-01-18","close":6092.2983},{"date":"2023-01-19","close":6185.5962},{"date":"2023-01-20","close":6185.5962},{"date":"2023-01-25","close":6138.9478},{"date":"2023-01-26","close":6185.5962},{"date":"2023-01-27","close":6129.6177},{"date":"2023-01-30","close":6017.6611},{"date":"2023-01-31","close":6045.6504},{"date":"2023-02-01","close":6073.6396},{"date":"2023-02-02","close":6157.6064},{"date":"2023-02-03","close":6250.9038},{"date":"2023-02-06","close":6250.9038},{"date":"2023-02-07","close":6204.2554},{"date":"2023-02-08","close":6166.937},{"date":"2023-02-09","close":6110.9585},{"date":"2023-02-10","close":5971.0127},{"date":"2023-02-13","close":6008.3315},{"date":"2023-02-14","close":6110.9585},{"date":"2023-02-15","close":6194.9253},{"date":"2023-02-16","close":6260.2334},{"date":"2023-02-17","close":6353.5308},{"date":"2023-02-20","close":6353.5308},{"date":"2023-02-21","close":6269.563},{"date":"2023-02-22","close":6222.9146},{"date":"2023-02-23","close":6241.5747},{"date":"2023-02-24","close":6120.2881},{"date":"2023-02-27","close":5989.6719},{"date":"2023-02-28","close":6120.2881},{"date":"2023-03-02","close":6204.2554},{"date":"2023-03-03","close":6204.2554},{"date":"2023-03-06","close":6325.5415},{"date":"2023-03-07","close":6390.8496},{"date":"2023-03-08","close":6278.8931},{"date":"2023-03-09","close":6194.9253},{"date":"2023-03-10","close":6054.98},{"date":"2023-03-13","close":5943.0234},{"date":"2023-03-14","close":5523.1865},{"date":"2023-03-15","close":5747.1001},{"date":"2023-03-16","close":5681.792},{"date":"2023-03-17","close":5961.6831},{"date":"2023-03-20","close":5859.0562},{"date":"2023-03-21","close":5793.748},{"date":"2023-03-22","close":5803.0781},{"date":"2023-03-23","close":5765.7593},{"date":"2023-03-24","close":5924.3647},{"date":"2023-03-27","close":5924.3647},{"date":"2023-03-28","close":6316.2119},{"date":"2023-03-29","close":6260.2334},{"date":"2023-03-30","close":6409.5083},{"date":"2023-03-31","close":6344.2012},{"date":"2023-04-03","close":6372.1899},{"date":"2023-04-04","close":6316.2119},{"date":"2023-04-05","close":6334.8711},{"date":"2023-04-06","close":6101.6284},{"date":"2023-04-07","close":6157.6064},{"date":"2023-04-10","close":5999.002},{"date":"2023-04-11","close":6250.9038},{"date":"2023-04-12","close":6232.2446},{"date":"2023-04-13","close":6353.5308},{"date":"2023-04-14","close":6325.5415},{"date":"2023-04-17","close":6418.8389},{"date":"2023-04-18","close":6204.2554},{"date":"2023-04-19","close":6316.2119},{"date":"2023-04-20","close":6306.8818},{"date":"2023-04-21","close":6306.8818},{"date":"2023-04-24","close":6176.2666},{"date":"2023-04-25","close":6036.3208},{"date":"2023-04-26","close":5952.353},{"date":"2023-04-27","close":6054.98},{"date":"2023-04-28","close":5868.3862},{"date":"2023-05-02","close":6017.6611},{"date":"2023-05-03","close":6064.3101},{"date":"2023-05-04","close":6064.3101},{"date":"2023-05-08","close":6185.5962},{"date":"2023-05-09","close":6073.6396},{"date":"2023-05-10","close":6064.3101},{"date":"2023-05-11","close":6045.6504},{"date":"2023-05-12","close":5541.8462},{"date":"2023-05-15","close":5504.5278},{"date":"2023-05-16","close":5541.8462},{"date":"2023-05-17","close":5616.4839},{"date":"2023-05-18","close":5709.7812},{"date":"2023-05-19","close":5849.7261},{"date":"2023-05-22","close":5812.4077},{"date":"2023-05-23","close":5756.4297},{"date":"2023-05-24","close":5681.792},{"date":"2023-05-25","close":5681.792},{"date":"2023-05-26","close":5672.4614},{"date":"2023-05-30","close":5709.7812},{"date":"2023-05-31","close":5765.7593},{"date":"2023-06-01","close":5728.4399},{"date":"2023-06-02","close":5672.4614},{"date":"2023-06-05","close":5700.4512},{"date":"2023-06-07","close":5700.4512},{"date":"2023-06-08","close":5635.1431},{"date":"2023-06-09","close":5653.8027},{"date":"2023-06-12","close":5691.1216},{"date":"2023-06-13","close":6008.3315},{"date":"2023-06-14","close":5896.375},{"date":"2023-06-15","close":5887.0454},{"date":"2023-06-16","close":5933.6938},{"date":"2023-06-19","close":5933.6938},{"date":"2023-06-20","close":6017.6611},{"date":"2023-06-21","close":6045.6504},{"date":"2023-06-22","close":5961.6831},{"date":"2023-06-23","close":5943.0234},{"date":"2023-06-26","close":6008.3315},{"date":"2023-06-27","close":5887.0454},{"date":"2023-06-28","close":6008.3315},{"date":"2023-06-29","close":5821.7378},{"date":"2023-06-30","close":5812.4077},{"date":"2023-07-03","close":5896.375},{"date":"2023-07-04","close":5831.0669},{"date":"2023-07-05","close":5859.0562},{"date":"2023-07-06","close":5681.792},{"date":"2023-07-07","close":5551.1758},{"date":"2023-07-10","close":5467.2085},{"date":"2023-07-11","close":5485.8677},{"date":"2023-07-12","close":5560.5059},{"date":"2023-07-13","close":5625.8135},{"date":"2023-07-14","close":5644.4731},{"date":"2023-07-17","close":5681.792},{"date":"2023-07-18","close":5560.5059},{"date":"2023-07-19","close":5495.1973},{"date":"2023-07-20","close":5439.2197},{"date":"2023-07-21","close":5355.252},{"date":"2023-07-24","close":5028.7124},{"date":"2023-07-25","close":4898.0962},{"date":"2023-07-26","close":4758.1504},{"date":"2023-07-27","close":4944.7446},{"date":"2023-07-28","close":5094.0205},{"date":"2023-07-31","close":5103.3496},{"date":"2023-08-01","close":5159.3281},{"date":"2023-08-02","close":5112.6797},{"date":"2023-08-03","close":5028.7124},{"date":"2023-08-04","close":5066.0308},{"date":"2023-08-07","close":5075.3608},{"date":"2023-08-08","close":4972.7344},{"date":"2023-08-09","close":5010.0527},{"date":"2023-08-10","close":5196.6475},{"date":"2023-08-11","close":5224.6362},{"date":"2023-08-14","close":5122.0093},{"date":"2023-08-16","close":4954.0747},{"date":"2023-08-17","close":5177.9873},{"date":"2023-08-18","close":5261.9551},{"date":"2023-08-21","close":5149.9985},{"date":"2023-08-22","close":5075.3608},{"date":"2023-08-23","close":5066.0308},{"date":"2023-08-24","close":5103.3496},{"date":"2023-08-25","close":4982.064},{"date":"2023-08-28","close":5056.7012},{"date":"2023-08-29","close":5224.6362},{"date":"2023-08-30","close":5467.2085},{"date":"2023-08-31","close":5448.5493},{"date":"2023-09-01","close":5495.1973},{"date":"2023-09-04","close":5411.23},{"date":"2023-09-05","close":5485.8677},{"date":"2023-09-06","close":5401.9009},{"date":"2023-09-07","close":5317.9331},{"date":"2023-09-08","close":5513.8569},{"date":"2023-09-11","close":5429.8896},{"date":"2023-09-12","close":5420.5596},{"date":"2023-09-13","close":5336.5928},{"date":"2023-09-14","close":5439.2197},{"date":"2023-09-15","close":5569.8354},{"date":"2023-09-18","close":5476.5381},{"date":"2023-09-19","close":5364.5815},{"date":"2023-09-20","close":5457.8789},{"date":"2023-09-21","close":5261.9551},{"date":"2023-09-22","close":5140.6689},{"date":"2023-09-25","close":5038.042},{"date":"2023-09-26","close":4944.7446},{"date":"2023-09-27","close":5084.6909},{"date":"2023-10-04","close":4954.0747},{"date":"2023-10-05","close":4842.1182},{"date":"2023-10-06","close":4944.7446},{"date":"2023-10-10","close":5038.042},{"date":"2023-10-11","close":5196.6475},{"date":"2023-10-12","close":5271.2847},{"date":"2023-10-13","close":5317.9331},{"date":"2023-10-16","close":5317.9331},{"date":"2023-10-17","close":5355.252},{"date":"2023-10-18","close":5345.9224},{"date":"2023-10-19","close":5420.5596},{"date":"2023-10-20","close":5448.5493},{"date":"2023-10-23","close":5401.9009},{"date":"2023-10-24","close":5429.8896},{"date":"2023-10-25","close":5429.8896},{"date":"2023-10-26","close":5364.5815},{"date":"2023-10-27","close":5317.9331},{"date":"2023-10-30","close":5317.9331},{"date":"2023-10-31","close":5103.3496},{"date":"2023-11-01","close":5084.6909},{"date":"2023-11-02","close":5243.2954},{"date":"2023-11-03","close":5280.6143},{"date":"2023-11-06","close":5485.8677},{"date":"2023-11-07","close":5541.8462},{"date":"2023-11-08","close":5597.8242},{"date":"2023-11-09","close":5672.4614},{"date":"2023-11-10","close":5765.7593},{"date":"2023-11-13","close":5765.7593},{"date":"2023-11-14","close":5821.7378},{"date":"2023-11-15","close":5859.0562},{"date":"2023-11-16","close":5952.353},{"date":"2023-11-17","close":5980.3423},{"date":"2023-11-20","close":6064.3101},{"date":"2023-11-21","close":5971.0127},{"date":"2023-11-22","close":5980.3423},{"date":"2023-11-23","close":5999.002},{"date":"2023-11-24","close":6092.2983},{"date":"2023-11-27","close":6064.3101},{"date":"2023-11-28","close":5877.7158},{"date":"2023-11-29","close":6036.3208},{"date":"2023-11-30","close":6101.6284},{"date":"2023-12-01","close":6297.5527},{"date":"2023-12-04","close":6334.8711},{"date":"2023-12-05","close":6316.2119},{"date":"2023-12-06","close":6148.2769},{"date":"2023-12-07","close":6138.9478},{"date":"2023-12-08","close":6204.2554},{"date":"2023-12-11","close":6409.5083},{"date":"2023-12-12","close":6437.498},{"date":"2023-12-13","close":6456.1572},{"date":"2023-12-14","close":6446.8276},{"date":"2023-12-15","close":6428.1685},{"date":"2023-12-18","close":6456.1572},{"date":"2023-12-19","close":6446.8276},{"date":"2023-12-20","close":6465.4868},{"date":"2023-12-21","close":6428.1685},{"date":"2023-12-22","close":6521.4653},{"date":"2023-12-26","close":6484.147},{"date":"2023-12-27","close":6361.269},{"date":"2023-12-28","close":6408.5298},{"date":"2024-01-02","close":6540.8594},{"date":"2024-01-03","close":6465.2422},{"date":"2024-01-04","close":6370.7217},{"date":"2024-01-05","close":6295.1045},{"date":"2024-01-08","close":6295.1045},{"date":"2024-01-09","close":6588.1196},{"date":"2024-01-10","close":6474.6943},{"date":"2024-01-11","close":6512.5029},{"date":"2024-01-12","close":6417.9819},{"date":"2024-01-15","close":6474.6943},{"date":"2024-01-16","close":6616.4761},{"date":"2024-01-17","close":6219.4878},{"date":"2024-01-18","close":6238.3916},{"date":"2024-01-19","close":6436.8862},{"date":"2024-01-22","close":6465.2422},{"date":"2024-01-23","close":6455.7905},{"date":"2024-01-24","close":6351.8169},{"date":"2024-01-25","close":6361.269},{"date":"2024-01-26","close":6162.7749},{"date":"2024-01-29","close":6134.4189},{"date":"2024-01-30","close":6181.6787},{"date":"2024-01-31","close":5917.02},{"date":"2024-02-01","close":5954.8286},{"date":"2024-02-02","close":6124.9668},{"date":"2024-02-05","close":6030.4453},{"date":"2024-02-06","close":6143.8706},{"date":"2024-02-07","close":6068.2539},{"date":"2024-02-08","close":6124.9668},{"date":"2024-02-13","close":6162.7749},{"date":"2024-02-14","close":6134.4189},{"date":"2024-02-15","close":6039.8975},{"date":"2024-02-16","close":6049.3496},{"date":"2024-02-19","close":6049.3496},{"date":"2024-02-20","close":6143.8706},{"date":"2024-02-21","close":6210.0356},{"date":"2024-02-22","close":6370.7217},{"date":"2024-02-23","close":6361.269},{"date":"2024-02-26","close":6342.3647},{"date":"2024-02-27","close":6200.5835},{"date":"2024-02-28","close":6370.7217},{"date":"2024-02-29","close":6408.5298},{"date":"2024-03-04","close":6578.668},{"date":"2024-03-05","close":6550.311},{"date":"2024-03-06","close":6531.4072},{"date":"2024-03-07","close":6644.8325},{"date":"2024-03-08","close":6484.1465},{"date":"2024-03-11","close":6493.5986},{"date":"2024-03-12","close":6474.6943},{"date":"2024-03-13","close":6427.4336},{"date":"2024-03-14","close":6314.0088},{"date":"2024-03-15","close":6323.4609},{"date":"2024-03-18","close":6077.7061},{"date":"2024-03-19","close":6427.4336},{"date":"2024-03-20","close":6503.0508},{"date":"2024-03-21","close":6607.0239},{"date":"2024-03-22","close":6607.0239},{"date":"2024-03-25","close":6909.4912},{"date":"2024-03-26","close":6588.1196},{"date":"2024-03-27","close":6521.9551},{"date":"2024-03-28","close":6427.4336},{"date":"2024-03-29","close":6503.0508},{"date":"2024-04-01","close":6474.6943},{"date":"2024-04-02","close":6521.9551},{"date":"2024-04-03","close":6210.0356},{"date":"2024-04-04","close":6162.7749},{"date":"2024-04-05","close":6153.3228},{"date":"2024-04-08","close":5917.02},{"date":"2024-04-09","close":5954.8286},{"date":"2024-04-11","close":5926.4722},{"date":"2024-04-12","close":5907.5679},{"date":"2024-04-15","close":5718.5259},{"date":"2024-04-16","close":5529.4839},{"date":"2024-04-17","close":5746.8818},{"date":"2024-04-18","close":5794.1426},{"date":"2024-04-19","close":5595.6484},{"date":"2024-04-22","close":5586.1963},{"date":"2024-04-23","close":5605.1006},{"date":"2024-04-24","close":5737.4297},{"date":"2024-04-25","close":5661.813},{"date":"2024-04-26","close":5775.2388},{"date":"2024-04-29","close":6011.5415},{"date":"2024-04-30","close":5983.1846},{"date":"2024-05-02","close":5973.7329},{"date":"2024-05-03","close":5917.02},{"date":"2024-05-07","close":5926.4722},{"date":"2024-05-08","close":5973.7329},{"date":"2024-05-09","close":6049.3496},{"date":"2024-05-10","close":5879.2119},{"date":"2024-05-13","close":5794.1426},{"date":"2024-05-14","close":5860.3071},{"date":"2024-05-16","close":6115.5142},{"date":"2024-05-17","close":6087.1582},{"date":"2024-05-20","close":5935.9243},{"date":"2024-05-21","close":6020.9932},{"date":"2024-05-22","close":6162.7749},{"date":"2024-05-23","close":6408.5298},{"date":"2024-05-24","close":6399.0776},{"date":"2024-05-27","close":6474.6943},{"date":"2024-05-28","close":6654.2847},{"date":"2024-05-29","close":6455.7905},{"date":"2024-05-30","close":6380.1738},{"date":"2024-05-31","close":6399.0776},{"date":"2024-06-03","close":6351.8169},{"date":"2024-06-04","close":6285.6523},{"date":"2024-06-05","close":6332.9131},{"date":"2024-06-07","close":6295.1045},{"date":"2024-06-10","close":6172.2271},{"date":"2024-06-11","close":6058.8018},{"date":"2024-06-12","close":6087.1582},{"date":"2024-06-13","close":6002.0894},{"date":"2024-06-14","close":5954.8286},{"date":"2024-06-17","close":6030.4453},{"date":"2024-06-18","close":6172.2271},{"date":"2024-06-19","close":6106.062},{"date":"2024-06-20","close":6049.3496},{"date":"2024-06-21","close":6002.0894},{"date":"2024-06-24","close":6002.0894},{"date":"2024-06-25","close":6058.8018},{"date":"2024-06-26","close":6077.7061},{"date":"2024-06-27","close":5945.3765},{"date":"2024-06-28","close":6096.6104},{"date":"2024-07-01","close":6039.8975},{"date":"2024-07-02","close":5973.7329},{"date":"2024-07-03","close":5888.6641},{"date":"2024-07-04","close":5917.02},{"date":"2024-07-05","close":5879.2119},{"date":"2024-07-08","close":5869.7593},{"date":"2024-07-09","close":5935.9243},{"date":"2024-07-10","close":5879.2119},{"date":"2024-07-11","close":5841.4033},{"date":"2024-07-12","close":5813.0469},{"date":"2024-07-15","close":5803.5947},{"date":"2024-07-16","close":5756.3345},{"date":"2024-07-17","close":5680.7173},{"date":"2024-07-18","close":5614.5527},{"date":"2024-07-19","close":5652.3613},{"date":"2024-07-22","close":5529.4839},{"date":"2024-07-23","close":5416.0581},{"date":"2024-07-24","close":5453.8672},{"date":"2024-07-25","close":5359.3457},{"date":"2024-07-26","close":5368.7979},{"date":"2024-07-29","close":5368.7979},{"date":"2024-07-30","close":5255.3721},{"date":"2024-07-31","close":5359.3457},{"date":"2024-08-01","close":5359.3457},{"date":"2024-08-02","close":5123.043},{"date":"2024-08-05","close":4489.7515},{"date":"2024-08-06","close":4877.2881},{"date":"2024-08-07","close":4905.6445},{"date":"2024-08-08","close":4896.1924},{"date":"2024-08-09","close":5028.522},{"date":"2024-08-12","close":5066.3301},{"date":"2024-08-13","close":5066.3301},{"date":"2024-08-14","close":5538.9355},{"date":"2024-08-16","close":5690.1694},{"date":"2024-08-19","close":5822.499},{"date":"2024-08-20","close":5803.5947},{"date":"2024-08-21","close":5964.2808},{"date":"2024-08-22","close":5973.7329},{"date":"2024-08-23","close":5973.7329},{"date":"2024-08-26","close":5945.3765},{"date":"2024-08-27","close":5945.3765},{"date":"2024-08-28","close":5869.7593},{"date":"2024-08-29","close":5746.8818},{"date":"2024-08-30","close":5765.7866},{"date":"2024-09-02","close":5737.4297},{"date":"2024-09-03","close":5652.3613},{"date":"2024-09-04","close":5434.9624},{"date":"2024-09-05","close":5491.6753},{"date":"2024-09-06","close":5321.5371},{"date":"2024-09-09","close":5312.085},{"date":"2024-09-10","close":5416.0581},{"date":"2024-09-11","close":5444.4146},{"date":"2024-09-12","close":5567.292},{"date":"2024-09-13","close":5576.7441},{"date":"2024-09-19","close":5548.3877},{"date":"2024-09-20","close":5605.1006},{"date":"2024-09-23","close":5548.3877},{"date":"2024-09-24","close":5661.813},{"date":"2024-09-25","close":5557.8398},{"date":"2024-09-26","close":5624.0044},{"date":"2024-09-27","close":5614.5527},{"date":"2024-09-30","close":5453.8672},{"date":"2024-10-02","close":5359.3457},{"date":"2024-10-04","close":5321.5371},{"date":"2024-10-07","close":5387.7021},{"date":"2024-10-08","close":5359.3457},{"date":"2024-10-10","close":5198.6597},{"date":"2024-10-11","close":5179.7554},{"date":"2024-10-14","close":5245.9204},{"date":"2024-10-15","close":5255.3721},{"date":"2024-10-16","close":5378.2495},{"date":"2024-10-17","close":5312.085},{"date":"2024-10-18","close":5274.2769},{"date":"2024-10-21","close":5264.8247},{"date":"2024-10-22","close":5179.7554},{"date":"2024-10-23","close":5189.2075},{"date":"2024-10-24","close":5104.1387},{"date":"2024-10-25","close":5009.6177},{"date":"2024-10-28","close":5132.4951},{"date":"2024-10-29","close":5132.4951},{"date":"2024-10-30","close":5198.6597},{"date":"2024-10-31","close":5208.1123},{"date":"2024-11-01","close":5160.8516},{"date":"2024-11-04","close":5198.6597},{"date":"2024-11-05","close":5245.9204},{"date":"2024-11-06","close":5170.3037},{"date":"2024-11-07","close":5160.8516},{"date":"2024-11-08","close":5019.0698},{"date":"2024-11-11","close":4867.8359},{"date":"2024-11-12","close":4726.0547},{"date":"2024-11-13","close":4588.999},{"date":"2024-11-14","close":4456.6694},{"date":"2024-11-15","close":4437.7651},{"date":"2024-11-18","close":4503.9302},{"date":"2024-11-19","close":4499.2036},{"date":"2024-11-20","close":4565.3687},{"date":"2024-11-21","close":4598.4507},{"date":"2024-11-22","close":4598.4507},{"date":"2024-11-25","close":4886.7402},{"date":"2024-11-26","close":4811.123},{"date":"2024-11-27","close":4801.6714},{"date":"2024-11-28","close":4839.48},{"date":"2024-11-29","close":5132.4951},{"date":"2024-12-02","close":5293.1812},{"date":"2024-12-03","close":5538.9355},{"date":"2024-12-04","close":5501.127},{"date":"2024-12-05","close":5397.1543},{"date":"2024-12-06","close":5349.8936},{"date":"2024-12-09","close":4981.2612},{"date":"2024-12-10","close":5330.9897},{"date":"2024-12-11","close":5378.2495},{"date":"2024-12-12","close":5330.9897},{"date":"2024-12-13","close":5368.7979},{"date":"2024-12-16","close":5671.2651},{"date":"2024-12-17","close":5746.8818},{"date":"2024-12-18","close":5756.3345},{"date":"2024-12-19","close":5841.4033},{"date":"2024-12-20","close":5841.4033},{"date":"2024-12-23","close":5898.1157},{"date":"2024-12-24","close":5945.3765},{"date":"2024-12-26","close":5935.9243},{"date":"2024-12-27","close":5791.8486},{"date":"2024-12-30","close":5647.7725},{"date":"2025-01-02","close":5522.9067},{"date":"2025-01-03","close":5542.1172},{"date":"2025-01-06","close":5570.9321},{"date":"2025-01-07","close":5513.3018},{"date":"2025-01-08","close":5513.3018},{"date":"2025-01-09","close":5474.8818},{"date":"2025-01-10","close":5484.4868},{"date":"2025-01-13","close":5484.4868},{"date":"2025-01-14","close":5628.5625},{"date":"2025-01-15","close":5551.7222},{"date":"2025-01-16","close":5590.1421},{"date":"2025-01-17","close":5715.0078},{"date":"2025-01-20","close":5657.3774},{"date":"2025-01-21","close":5609.3525},{"date":"2025-01-22","close":5580.5371},{"date":"2025-01-23","close":5503.6968},{"date":"2025-01-24","close":5686.1929},{"date":"2025-01-31","close":5859.084},{"date":"2025-02-03","close":5772.6382},{"date":"2025-02-04","close":5839.8735},{"date":"2025-02-05","close":5772.6382},{"date":"2025-02-06","close":5753.4282},{"date":"2025-02-07","close":5772.6382},{"date":"2025-02-10","close":5926.3193},{"date":"2025-02-11","close":6108.8154},{"date":"2025-02-12","close":6147.2354},{"date":"2025-02-13","close":6089.605},{"date":"2025-02-14","close":6108.8154},{"date":"2025-02-17","close":6204.8657},{"date":"2025-02-18","close":6243.2861},{"date":"2025-02-19","close":6195.2607},{"date":"2025-02-20","close":6224.0762},{"date":"2025-02-21","close":6147.2354},{"date":"2025-02-24","close":6176.0508},{"date":"2025-02-25","close":6118.4204},{"date":"2025-02-26","close":6070.395},{"date":"2025-02-27","close":5993.5547},{"date":"2025-02-28","close":5878.2939},{"date":"2025-03-04","close":5926.3193},{"date":"2025-03-05","close":6022.3696},{"date":"2025-03-06","close":5887.8989},{"date":"2025-03-07","close":5839.8735},{"date":"2025-03-10","close":5993.5547},{"date":"2025-03-11","close":6147.2354},{"date":"2025-03-12","close":6243.2861},{"date":"2025-03-13","close":6195.2607},{"date":"2025-03-14","close":6272.1011},{"date":"2025-03-17","close":6272.1011},{"date":"2025-03-18","close":6272.1011},{"date":"2025-03-19","close":6185.6558},{"date":"2025-03-20","close":6089.605},{"date":"2025-03-21","close":6080.0},{"date":"2025-03-24","close":6080.0},{"date":"2025-03-25","close":6080.0},{"date":"2025-03-26","close":6080.0},{"date":"2025-03-27","close":6080.0},{"date":"2025-03-28","close":6080.0},{"date":"2025-03-31","close":6080.0},{"date":"2025-04-01","close":6080.0},{"date":"2025-04-02","close":6080.0},{"date":"2025-04-03","close":6080.0},{"date":"2025-04-04","close":6080.0},{"date":"2025-04-07","close":6080.0},{"date":"2025-04-08","close":6080.0},{"date":"2025-04-09","close":6080.0},{"date":"2025-04-10","close":6080.0},{"date":"2025-04-11","close":6080.0},{"date":"2025-04-14","close":6080.0},{"date":"2025-04-15","close":6080.0},{"date":"2025-04-16","close":6080.0},{"date":"2025-04-17","close":6080.0},{"date":"2025-04-18","close":6080.0},{"date":"2025-04-21","close":6080.0},{"date":"2025-04-22","close":6080.0},{"date":"2025-04-23","close":6080.0},{"date":"2025-04-24","close":6080.0},{"date":"2025-04-25","close":6080.0},{"date":"2025-04-28","close":6080.0},{"date":"2025-04-29","close":6080.0},{"date":"2025-04-30","close":6080.0},{"date":"2025-05-02","close":6080.0},{"date":"2025-05-07","close":6080.0},{"date":"2025-05-08","close":6080.0},{"date":"2025-05-09","close":6080.0},{"date":"2025-05-12","close":6080.0},{"date":"2025-05-13","close":6080.0},{"date":"2025-05-14","close":6080.0},{"date":"2025-05-15","close":6080.0},{"date":"2025-05-16","close":6080.0},{"date":"2025-05-19","close":6080.0},{"date":"2025-05-20","close":6080.0},{"date":"2025-05-21","close":6080.0},{"date":"2025-05-22","close":6080.0},{"date":"2025-05-23","close":6080.0},{"date":"2025-05-26","close":6080.0},{"date":"2025-05-27","close":6080.0},{"date":"2025-05-28","close":6080.0},{"date":"2025-05-29","close":6080.0},{"date":"2025-05-30","close":6080.0},{"date":"2025-06-02","close":6080.0},{"date":"2025-06-04","close":6080.0},{"date":"2025-06-05","close":6080.0},{"date":"2025-06-09","close":6080.0},{"date":"2025-06-10","close":6080.0},{"date":"2025-06-11","close":6080.0},{"date":"2025-06-12","close":6080.0},{"date":"2025-06-13","close":6080.0},{"date":"2025-06-16","close":6080.0},{"date":"2025-06-17","close":6080.0},{"date":"2025-06-18","close":6080.0},{"date":"2025-06-19","close":6080.0},{"date":"2025-06-20","close":6080.0},{"date":"2025-06-23","close":6080.0},{"date":"2025-06-24","close":6080.0},{"date":"2025-06-25","close":6080.0},{"date":"2025-06-26","close":6080.0},{"date":"2025-06-27","close":6080.0},{"date":"2025-06-30","close":6080.0},{"date":"2025-07-01","close":6080.0},{"date":"2025-07-02","close":6080.0},{"date":"2025-07-03","close":6080.0},{"date":"2025-07-04","close":6080.0},{"date":"2025-07-07","close":6080.0},{"date":"2025-07-08","close":6080.0},{"date":"2025-07-09","close":6080.0},{"date":"2025-07-10","close":6080.0},{"date":"2025-07-11","close":6080.0},{"date":"2025-07-14","close":6080.0},{"date":"2025-07-15","close":6080.0},{"date":"2025-07-16","close":6080.0},{"date":"2025-07-17","close":6080.0},{"date":"2025-07-18","close":6080.0},{"date":"2025-07-21","close":6080.0},{"date":"2025-07-22","close":6080.0},{"date":"2025-07-23","close":6080.0},{"date":"2025-07-24","close":6080.0},{"date":"2025-07-25","close":6080.0},{"date":"2025-07-28","close":6080.0},{"date":"2025-07-29","close":6080.0},{"date":"2025-07-30","close":6080.0},{"date":"2025-07-31","close":6080.0},{"date":"2025-08-01","close":6080.0},{"date":"2025-08-04","close":6080.0},{"date":"2025-08-05","close":6080.0},{"date":"2025-08-06","close":6080.0},{"date":"2025-08-07","close":6080.0},{"date":"2025-08-08","close":6080.0},{"date":"2025-08-11","close":6080.0},{"date":"2025-08-12","close":6080.0},{"date":"2025-08-13","close":6080.0},{"date":"2025-08-14","close":6080.0},{"date":"2025-08-18","close":6080.0},{"date":"2025-08-19","close":6080.0},{"date":"2025-08-20","close":6080.0},{"date":"2025-08-21","close":6080.0},{"date":"2025-08-22","close":6080.0},{"date":"2025-08-25","close":6080.0},{"date":"2025-08-26","close":6080.0},{"date":"2025-08-27","close":6080.0},{"date":"2025-08-28","close":6080.0},{"date":"2025-08-29","close":6080.0},{"date":"2025-09-01","close":6080.0},{"date":"2025-09-02","close":6080.0},{"date":"2025-09-03","close":6080.0},{"date":"2025-09-04","close":6080.0},{"date":"2025-09-05","close":6080.0},{"date":"2025-09-08","close":6080.0},{"date":"2025-09-09","close":6080.0},{"date":"2025-09-10","close":6080.0},{"date":"2025-09-11","close":6080.0},{"date":"2025-09-12","close":6080.0},{"date":"2025-09-15","close":6080.0},{"date":"2025-09-16","close":6080.0},{"date":"2025-09-17","close":6080.0},{"date":"2025-09-18","close":6080.0},{"date":"2025-09-19","close":6330.0},{"date":"2025-09-22","close":6080.0},{"date":"2025-09-23","close":6080.0},{"date":"2025-09-24","close":6080.0},{"date":"2025-09-25","close":6080.0},{"date":"2025-09-26","close":6080.0},{"date":"2025-09-29","close":6080.0},{"date":"2025-09-30","close":6080.0},{"date":"2025-10-01","close":6080.0},{"date":"2025-10-02","close":6080.0},{"date":"2025-10-10","close":6080.0},{"date":"2025-10-13","close":6080.0},{"date":"2025-10-14","close":6080.0},{"date":"2025-10-15","close":6080.0},{"date":"2025-10-16","close":6080.0},{"date":"2025-10-17","close":6080.0},{"date":"2025-10-20","close":6080.0},{"date":"2025-10-21","close":6080.0},{"date":"2025-10-22","close":6080.0},{"date":"2025-10-23","close":6080.0},{"date":"2025-10-24","close":6080.0},{"date":"2025-10-27","close":6080.0},{"date":"2025-10-28","close":6080.0},{"date":"2025-10-29","close":6080.0},{"date":"2025-10-30","close":6080.0},{"date":"2025-10-31","close":6080.0},{"date":"2025-11-03","close":6080.0},{"date":"2025-11-04","close":6080.0},{"date":"2025-11-05","close":6080.0},{"date":"2025-11-06","close":6080.0},{"date":"2025-11-07","close":6080.0},{"date":"2025-11-10","close":6080.0},{"date":"2025-11-11","close":6080.0},{"date":"2025-11-12","close":6080.0},{"date":"2025-11-13","close":6080.0},{"date":"2025-11-14","close":6080.0},{"date":"2025-11-17","close":6080.0},{"date":"2025-11-18","close":6080.0},{"date":"2025-11-19","close":6080.0},{"date":"2025-11-20","close":6080.0},{"date":"2025-11-21","close":6080.0},{"date":"2025-11-24","close":6080.0},{"date":"2025-11-25","close":6080.0},{"date":"2025-11-26","close":6080.0},{"date":"2025-11-27","close":6080.0},{"date":"2025-11-28","close":6080.0},{"date":"2025-12-01","close":6080.0},{"date":"2025-12-02","close":6080.0},{"date":"2025-12-03","close":6080.0},{"date":"2025-12-04","close":6080.0},{"date":"2025-12-05","close":6080.0},{"date":"2025-12-08","close":6080.0},{"date":"2025-12-09","close":6080.0},{"date":"2025-12-10","close":6080.0},{"date":"2025-12-11","close":6080.0},{"date":"2025-12-12","close":6080.0},{"date":"2025-12-15","close":6080.0},{"date":"2025-12-16","close":6080.0},{"date":"2025-12-17","close":6080.0},{"date":"2025-12-18","close":6080.0},{"date":"2025-12-19","close":6080.0},{"date":"2025-12-22","close":6080.0},{"date":"2025-12-23","close":6080.0},{"date":"2025-12-24","close":6080.0},{"date":"2025-12-26","close":6080.0},{"date":"2025-12-29","close":6330.0},{"date":"2025-12-30","close":6330.0},{"date":"2026-01-02","close":6330.0},{"date":"2026-01-05","close":6330.0},{"date":"2026-01-06","close":6330.0},{"date":"2026-01-07","close":6330.0},{"date":"2026-01-08","close":6330.0},{"date":"2026-01-09","close":6330.0},{"date":"2026-01-12","close":6330.0},{"date":"2026-01-13","close":6330.0},{"date":"2026-01-14","close":6330.0},{"date":"2026-01-15","close":6330.0},{"date":"2026-01-16","close":6330.0},{"date":"2026-01-19","close":6330.0},{"date":"2026-01-20","close":6330.0},{"date":"2026-01-21","close":6330.0},{"date":"2026-01-22","close":6330.0},{"date":"2026-01-23","close":6330.0},{"date":"2026-01-26","close":6330.0},{"date":"2026-01-27","close":6330.0},{"date":"2026-01-28","close":6330.0},{"date":"2026-01-29","close":6330.0},{"date":"2026-01-30","close":6330.0},{"date":"2026-02-02","close":6330.0},{"date":"2026-02-03","close":6330.0},{"date":"2026-02-04","close":6330.0},{"date":"2026-02-05","close":6330.0},{"date":"2026-02-06","close":6330.0},{"date":"2026-02-09","close":6330.0},{"date":"2026-02-10","close":6330.0},{"date":"2026-02-11","close":6330.0},{"date":"2026-02-12","close":6330.0},{"date":"2026-02-13","close":6330.0},{"date":"2026-02-19","close":6330.0},{"date":"2026-02-20","close":6330.0},{"date":"2026-02-23","close":6330.0},{"date":"2026-02-24","close":6330.0},{"date":"2026-02-25","close":6330.0},{"date":"2026-02-26","close":6330.0},{"date":"2026-02-27","close":6330.0},{"date":"2026-03-03","close":6330.0},{"date":"2026-03-04","close":6330.0},{"date":"2026-03-05","close":6330.0},{"date":"2026-03-06","close":7980.0},{"date":"2026-03-09","close":6800.0},{"date":"2026-03-10","close":7920.0},{"date":"2026-03-11","close":7770.0},{"date":"2026-03-12","close":7820.0},{"date":"2026-03-13","close":7620.0},{"date":"2026-03-16","close":8170.0},{"date":"2026-03-17","close":8080.0},{"date":"2026-03-18","close":8050.0},{"date":"2026-03-19","close":7820.0},{"date":"2026-03-20","close":7890.0},{"date":"2026-03-23","close":7170.0},{"date":"2026-03-24","close":7800.0},{"date":"2026-03-25","close":8050.0},{"date":"2026-03-26","close":7820.0},{"date":"2026-03-27","close":7870.0},{"date":"2026-03-30","close":7700.0},{"date":"2026-03-31","close":7600.0},{"date":"2026-04-01","close":7950.0},{"date":"2026-04-02","close":7410.0},{"date":"2026-04-03","close":7410.0},{"date":"2026-04-06","close":7100.0},{"date":"2026-04-07","close":7150.0},{"date":"2026-04-08","close":7650.0},{"date":"2026-04-09","close":7650.0},{"date":"2026-04-10","close":7930.0},{"date":"2026-04-13","close":7940.0},{"date":"2026-04-14","close":7800.0},{"date":"2026-04-15","close":7860.0},{"date":"2026-04-16","close":8540.0},{"date":"2026-04-17","close":8580.0},{"date":"2026-04-20","close":8300.0},{"date":"2026-04-21","close":8190.0},{"date":"2026-04-22","close":8060.0},{"date":"2026-04-23","close":8160.0},{"date":"2026-04-24","close":8500.0},{"date":"2026-04-27","close":9040.0},{"date":"2026-04-28","close":8890.0},{"date":"2026-04-29","close":8680.0},{"date":"2026-04-30","close":8280.0},{"date":"2026-05-04","close":8330.0},{"date":"2026-05-06","close":8360.0},{"date":"2026-05-07","close":8020.0},{"date":"2026-05-08","close":8150.0},{"date":"2026-05-11","close":8050.0},{"date":"2026-05-12","close":7870.0},{"date":"2026-05-13","close":7680.0},{"date":"2026-05-14","close":7570.0},{"date":"2026-05-15","close":7030.0},{"date":"2026-05-18","close":7110.0},{"date":"2026-05-19","close":7100.0},{"date":"2026-05-20","close":6830.0},{"date":"2026-05-21","close":6950.0},{"date":"2026-05-22","close":7160.0},{"date":"2026-05-26","close":7340.0},{"date":"2026-05-27","close":6890.0},{"date":"2026-05-28","close":6590.0},{"date":"2026-05-29","close":6270.0},{"date":"2026-06-01","close":5800.0},{"date":"2026-06-02","close":5630.0},{"date":"2026-06-04","close":5670.0},{"date":"2026-06-05","close":5470.0},{"date":"2026-06-08","close":5020.0},{"date":"2026-06-09","close":5180.0},{"date":"2026-06-10","close":5020.0},{"date":"2026-06-11","close":5070.0},{"date":"2026-06-12","close":5250.0},{"date":"2026-06-15","close":5320.0},{"date":"2026-06-16","close":5230.0},{"date":"2026-06-17","close":5210.0},{"date":"2026-06-18","close":5020.0},{"date":"2026-06-19","close":4905.0},{"date":"2026-06-22","close":4780.0},{"date":"2026-06-23","close":4465.0},{"date":"2026-06-24","close":4360.0},{"date":"2026-06-25","close":4425.0},{"date":"2026-06-26","close":4670.0},{"date":"2026-06-29","close":5270.0},{"date":"2026-06-30","close":5110.0},{"date":"2026-07-01","close":5180.0},{"date":"2026-07-02","close":5400.0},{"date":"2026-07-03","close":5850.0},{"date":"2026-07-06","close":6070.0},{"date":"2026-07-07","close":6100.0},{"date":"2026-07-08","close":6230.0},{"date":"2026-07-09","close":6260.0},{"date":"2026-07-10","close":6890.0},{"date":"2026-07-13","close":6450.0},{"date":"2026-07-14","close":6550.0},{"date":"2026-07-15","close":7070.0},{"date":"2026-07-16","close":7190.0},{"date":"2026-07-20","close":7650.0},{"date":"2026-07-21","close":8530.0},{"date":"2026-07-22","close":8320.0},{"date":"2026-07-23","close":8230.0},{"date":"2026-07-24","close":8010.0},{"date":"2026-07-27","close":7580.0},{"date":"2026-07-28","close":7370.0},{"date":"2026-07-29","close":7190.0},{"date":"2026-07-30","close":7800.0},{"date":"2026-07-31","close":8150.0},{"date":"2026-08-03","close":8150.0},{"date":"2026-08-04","close":8100.0},{"date":"2026-08-05","close":8120.0},{"date":"2026-08-06","close":8240.0},{"date":"2026-08-07","close":8100.0},{"date":"2026-08-10","close":8110.0},{"date":"2026-08-11","close":8160.0},{"date":"2026-08-12","close":7570.0},{"date":"2026-08-13","close":7440.0},{"date":"2026-08-14","close":7280.0},{"date":"2026-08-18","close":7430.0},{"date":"2026-08-19","close":7440.0},{"date":"2026-08-20","close":7650.0},{"date":"2026-08-21","close":7560.0},{"date":"2026-08-24","close":7610.0},{"date":"2026-08-25","close":7620.0},{"date":"2026-08-26","close":7410.0},{"date":"2026-08-27","close":7290.0},{"date":"2026-08-28","close":7250.0},{"date":"2026-08-31","close":7230.0},{"date":"2026-09-01","close":7170.0},{"date":"2026-09-02","close":6550.0},{"date":"2026-09-03","close":6660.0},{"date":"2026-09-04","close":6670.0},{"date":"2026-09-07","close":6700.0},{"date":"2026-09-08","close":6610.0},{"date":"2026-09-09","close":6740.0},{"date":"2026-09-10","close":7190.0},{"date":"2026-09-11","close":6880.0},{"date":"2026-09-14","close":6860.0},{"date":"2026-09-15","close":6800.0},{"date":"2026-09-16","close":6990.0},{"date":"2026-09-17","close":7160.0},{"date":"2026-09-18","close":7300.0},{"date":"2026-09-21","close":7260.0},{"date":"2026-09-22","close":7800.0},{"date":"2026-09-23","close":7820.0},{"date":"2026-09-28","close":7980.0},{"date":"2026-09-29","close":8110.0},{"date":"2026-09-30","close":8020.0},{"date":"2026-10-01","close":8140.0},{"date":"2026-10-02","close":8070.0},{"date":"2026-10-06","close":8210.0},{"date":"2026-10-07","close":8250.0},{"date":"2026-10-08","close":8270.0},{"date":"2026-10-12","close":8010.0},{"date":"2026-10-13","close":7810.0},{"date":"2026-10-14","close":7490.0},{"date":"2026-10-15","close":7000.0},{"date":"2026-10-16","close":7400.0},{"date":"2026-10-19","close":7530.0},{"date":"2026-10-20","close":7450.0},{"date":"2026-10-21","close":7340.0},{"date":"2026-10-22","close":7160.0},{"date":"2026-10-23","close":7120.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6860.0,"foreign_net":-3739.0,"institution_net":-3121.0},{"date":"2026-10-21","retail_net":10806.0,"foreign_net":-12237.0,"institution_net":1431.0},{"date":"2026-10-20","retail_net":7152.0,"foreign_net":-7548.0,"institution_net":396.0},{"date":"2026-10-19","retail_net":2518.0,"foreign_net":-2521.0,"institution_net":3.0},{"date":"2026-10-16","retail_net":1583.0,"foreign_net":-2041.0,"institution_net":458.0},{"date":"2026-10-15","retail_net":13848.0,"foreign_net":-13425.0,"institution_net":-423.0},{"date":"2026-10-14","retail_net":1554.0,"foreign_net":-3276.0,"institution_net":1722.0},{"date":"2026-10-13","retail_net":-4651.0,"foreign_net":4652.0,"institution_net":-1.0},{"date":"2026-10-12","retail_net":12310.0,"foreign_net":-12311.0,"institution_net":1.0},{"date":"2026-10-08","retail_net":-7466.0,"foreign_net":7534.0,"institution_net":-68.0},{"date":"2026-10-07","retail_net":-21235.0,"foreign_net":21163.0,"institution_net":72.0},{"date":"2026-10-06","retail_net":-31985.0,"foreign_net":31985.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2274.0,"foreign_net":-2274.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-19139.0,"foreign_net":19138.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":-2668.0,"foreign_net":2667.0,"institution_net":1.0},{"date":"2026-09-29","retail_net":3112.0,"foreign_net":-3112.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-29922.0,"foreign_net":30310.0,"institution_net":-388.0},{"date":"2026-09-23","retail_net":11069.0,"foreign_net":-11457.0,"institution_net":388.0},{"date":"2026-09-22","retail_net":-80332.0,"foreign_net":80332.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":5735.0,"foreign_net":-5733.0,"institution_net":-2.0},{"date":"2026-09-18","retail_net":-7548.0,"foreign_net":7549.0,"institution_net":-1.0},{"date":"2026-09-17","retail_net":-7258.0,"foreign_net":7258.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-830.0,"foreign_net":829.0,"institution_net":1.0},{"date":"2026-09-15","retail_net":1898.0,"foreign_net":-1898.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-3627.0,"foreign_net":3627.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":12175.0,"foreign_net":-12028.0,"institution_net":-147.0},{"date":"2026-09-10","retail_net":4753.0,"foreign_net":-4752.0,"institution_net":-1.0},{"date":"2026-09-09","retail_net":-4112.0,"foreign_net":4111.0,"institution_net":1.0},{"date":"2026-09-08","retail_net":9711.0,"foreign_net":-9711.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-8297.0,"foreign_net":8444.0,"institution_net":-147.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":6860.0,"foreign_net":-3739.0,"institution_net":-3121.0},"d3":{"retail_net":24818.0,"foreign_net":-23524.0,"institution_net":-1294.0},"d7":{"retail_net":44321.0,"foreign_net":-44787.0,"institution_net":466.0},"d14":{"retail_net":-25571.0,"foreign_net":25100.0,"institution_net":471.0},"d30":{"retail_net":-121712.0,"foreign_net":121536.0,"institution_net":176.0}},"analysis":"최근 5일 외국인 순매수 -2.81만, 기관 순매수 -833.00. 30일 누적: 외국인 12.15만, 기관 176.00.","foreign_flow":-28086.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-833.0},"insider_trades":[],"price_analysis":{"current":7310.0,"low_30d":6510.0,"support":6695.0,"high_30d":8360.0,"change_1d":2.1,"change_7d":-1.9,"change_30d":11.8,"resistance":8175.0,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.42,"per":4.21,"quarter":"2024-Q2"},{"pbr":0.38,"per":5.96,"quarter":"2024-Q3"},{"pbr":0.4,"per":3.58,"quarter":"2024-Q4"},{"pbr":0.4,"per":3.56,"quarter":"2025-Q1"},{"pbr":0.42,"per":11.69,"quarter":"2025-Q2"},{"pbr":0.31,"per":0.63,"quarter":"2025-Q3"},{"pbr":0.38,"per":1.03,"quarter":"2025-Q4"},{"pbr":0.45,"per":1.33,"quarter":"2026-Q1"},{"pbr":0.31,"per":0.81,"quarter":"2026-Q2"},{"pbr":0.38,"per":null,"quarter":"현재"}],"timeline":[{"close":6096.6104,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5453.8672,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5647.7725,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6080.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6080.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6080.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6330.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5110.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.39,"pbr_5y_low":0.31,"per_5y_avg":3.64,"per_5y_low":0.63,"current_pbr":0.38,"current_per":null,"pbr_5y_high":0.45,"per_5y_high":11.69,"pbr_5y_median":0.4,"per_5y_median":3.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"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":["전분기 대비 매출 109% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -66.5%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"적자 (EPS -116, PBR 0.38x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-6.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":101.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.42,"per":4.21,"close":6096.6104,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":5.96,"close":5453.8672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.4,"per":3.58,"close":5647.7725,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.4,"per":3.56,"close":6080.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.42,"per":11.69,"close":6080.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.31,"per":0.63,"close":6080.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":1.03,"close":6330.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.45,"per":1.33,"close":7600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.31,"per":0.81,"close":5110.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-116.0,"pbr":null,"per":null,"roa":-0.004441080469276057,"roe":-0.005987290398331048,"revenue":28806665821.0,"market_cap":null,"net_income":-2577711376.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14128925604548534,"total_assets":580424379570.0,"total_equity":430530541281.0,"profit_margin":-0.08948315615619958,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5631978577.0,"operating_margin":-0.195509560599488},{"eps":138.62,"pbr":0.42,"per":1.47,"roa":0.005242872456331652,"roe":0.00723597502544801,"revenue":13751662992.0,"market_cap":184200000000.0,"net_income":3128762238.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2098186234405649,"total_assets":596764896354.0,"total_equity":432389861352.0,"profit_margin":0.22751882734620174,"dividend_yield":3.06,"fiscal_quarter":"Q1","operating_income":-8566119232.0,"operating_margin":-0.6229151512063175},{"eps":-2906.87,"pbr":null,"per":null,"roa":-0.11434139262467674,"roe":-0.15151105095862397,"revenue":41104812632.0,"market_cap":null,"net_income":-65608753394.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18927171153052053,"total_assets":573797046616.0,"total_equity":433029491769.0,"profit_margin":-1.596133133640019,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1502869070.0,"operating_margin":-0.03656187618356932},{"eps":9195.58,"pbr":null,"per":null,"roa":0.3186563724274623,"roe":0.41355936868665977,"revenue":56885417106.0,"market_cap":null,"net_income":207546269807.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.30178314915070387,"total_assets":651316865958.0,"total_equity":501853628576.0,"profit_margin":3.648496932355428,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6353508404.0,"operating_margin":0.1116895810425527},{"eps":-692.2,"pbr":null,"per":null,"roa":-0.03278543739140987,"roe":-0.04171317725200562,"revenue":23678418842.0,"market_cap":null,"net_income":-15623063268.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07146817168375857,"total_assets":476524472786.0,"total_equity":374535441729.0,"profit_margin":-0.6598017955611261,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7077789594.0,"operating_margin":-0.2989131006267044},{"eps":544.12,"pbr":null,"per":null,"roa":0.02292944371810477,"roe":0.03104768232586534,"revenue":45721637174.0,"market_cap":null,"net_income":12280926521.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5458802465453465,"total_assets":535596356893.0,"total_equity":395550508154.0,"profit_margin":0.2686020728930427,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12434616759.0,"operating_margin":0.2719635062864952},{"eps":626.76,"pbr":null,"per":null,"roa":0.026753189768882215,"roe":0.03883708120979837,"revenue":39146647805.0,"market_cap":null,"net_income":14146011685.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.47971643938823844,"total_assets":528759815454.0,"total_equity":364239825557.0,"profit_margin":0.3613594644288598,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7442622443.0,"operating_margin":0.19012157771653163},{"eps":41.55,"pbr":null,"per":null,"roa":0.0019020350019696452,"roe":0.002515393321299664,"revenue":43746171426.0,"market_cap":null,"net_income":937802606.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.45684952880520907,"total_assets":493052233544.0,"total_equity":372825433724.0,"profit_margin":0.021437364126512534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7319707707.0,"operating_margin":0.1673222471452581},{"eps":496.78,"pbr":null,"per":null,"roa":0.022319918537126747,"roe":0.029926787235993284,"revenue":47680466332.0,"market_cap":null,"net_income":11212347079.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4854734890347507,"total_assets":502347132690.0,"total_equity":374659230561.0,"profit_margin":0.2351559861207777,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10516573830.0,"operating_margin":0.22056356908871014},{"eps":412.88,"pbr":null,"per":null,"roa":0.018444101817781597,"roe":0.025661896488884284,"revenue":37214261999.0,"market_cap":null,"net_income":9318799898.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.43735851780259294,"total_assets":505245524562.0,"total_equity":363137615415.0,"profit_margin":0.25040936988755574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5366427006.0,"operating_margin":0.14420350472472632},{"eps":-35.58,"pbr":null,"per":null,"roa":-0.001703534284084135,"roe":-0.002253960987553252,"revenue":36135768141.0,"market_cap":null,"net_income":-803016498.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4025027129697954,"total_assets":471382645775.0,"total_equity":356269031467.0,"profit_margin":-0.022222206398565234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3015906898.0,"operating_margin":0.08346043416683654},{"eps":573.12,"pbr":null,"per":null,"roa":0.02967514946005588,"roe":0.03622130366186877,"revenue":45699824719.0,"market_cap":null,"net_income":12935470451.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5091839058263501,"total_assets":435902453277.0,"total_equity":357123271204.0,"profit_margin":0.28305295546619447,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10850497702.0,"operating_margin":0.23742974439656517}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1447.2,"per":4.21,"date":"2024-06","close":6096.61,"source":"reported"},{"eps":1447.2,"per":3.7,"date":"2024-07","close":5359.35,"source":"reported"},{"eps":1447.2,"per":3.98,"date":"2024-08","close":5765.79,"source":"reported"},{"eps":915.63,"per":5.96,"date":"2024-09","close":5453.87,"source":"reported"},{"eps":915.63,"per":5.69,"date":"2024-10","close":5208.11,"source":"reported"},{"eps":915.63,"per":5.61,"date":"2024-11","close":5132.5,"source":"reported"},{"eps":1577.97,"per":3.58,"date":"2024-12","close":5647.77,"source":"reported"},{"eps":1577.97,"per":3.71,"date":"2025-01","close":5859.08,"source":"reported"},{"eps":1577.97,"per":3.73,"date":"2025-02","close":5878.29,"source":"reported"},{"eps":1709.21,"per":3.56,"date":"2025-03","close":6080.0,"source":"reported"},{"eps":1709.21,"per":3.56,"date":"2025-04","close":6080.0,"source":"reported"},{"eps":1709.21,"per":3.56,"date":"2025-05","close":6080.0,"source":"reported"},{"eps":520.23,"per":11.69,"date":"2025-06","close":6080.0,"source":"reported"},{"eps":520.23,"per":11.69,"date":"2025-07","close":6080.0,"source":"reported"},{"eps":520.23,"per":11.69,"date":"2025-08","close":6080.0,"source":"reported"},{"eps":9674.26,"per":0.63,"date":"2025-09","close":6080.0,"source":"reported"},{"eps":9674.26,"per":0.63,"date":"2025-10","close":6080.0,"source":"reported"},{"eps":9674.26,"per":0.63,"date":"2025-11","close":6080.0,"source":"reported"},{"eps":6140.63,"per":1.03,"date":"2025-12","close":6330.0,"source":"reported"},{"eps":6140.63,"per":1.03,"date":"2026-01","close":6330.0,"source":"reported"},{"eps":6140.63,"per":1.03,"date":"2026-02","close":6330.0,"source":"reported"},{"eps":5735.13,"per":1.33,"date":"2026-03","close":7600.0,"source":"reported"},{"eps":5735.13,"per":1.44,"date":"2026-04","close":8280.0,"source":"reported"},{"eps":5735.13,"per":1.09,"date":"2026-05","close":6270.0,"source":"reported"},{"eps":6311.33,"per":0.81,"date":"2026-06","close":5110.0,"source":"reported"},{"eps":6311.33,"per":1.29,"date":"2026-07","close":8150.0,"source":"reported"},{"eps":6311.33,"per":1.15,"date":"2026-08","close":7230.0,"source":"reported"},{"eps":6311.33,"per":1.27,"date":"2026-09","close":8020.0,"source":"reported"},{"eps":6311.33,"per":1.13,"date":"2026-10","close":7120.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.46,"std":3.23,"count":29,"current":1.13,"lower_1sd":0.23,"upper_1sd":6.7},"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":"DMS","phase":"above-fold","symbol_resolved":true}