{"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":"2026-10-23T09:50:52.967411+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.5,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":2.8,"direction":"higher_better","percentile":54}],"summary":"매출 -2.5%","percentile":50},"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":35.8,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.8,"direction":"higher_better","percentile":36}],"summary":"RSI 36","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -299원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -299, PBR 0.37x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-6.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.61,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-25.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"픽셀플러스(087600)은 Technology 섹터 KR 시장 종목입니다, 시가총액 301.20억. 현재가 3,685원, 전일 대비 -2.9%, 30일 -7.8%. ROE -2.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1235.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-42.6109219381342,"grade":"F","trend":"하락","atr_14":290.0,"rsi_14":35.77235772357723,"sma_20":3879.5,"sma_60":3930.3333333333335,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-42.61)가 시그널선(-37.46)을 하회합니다(데드크로스). 현재가가 SMA20(3880)과 SMA60(3930) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3717~4042 (현재 위치 -10%).","bb_lower":3717.299506782501,"bb_upper":4041.700493217499,"macd_signal":-37.46125321587596},"change_pct":4.08,"chart_data":[{"date":"2024-10-23","open":6900,"high":7000,"low":6700,"close":7000,"volume":7669,"rsi_14":30.77,"sma_20":7272.5,"sma_60":7495.5,"sma_120":8509.58},{"date":"2024-10-24","open":6990,"high":7190,"low":6800,"close":6990,"volume":4139,"rsi_14":30.77,"sma_20":7261.5,"sma_60":7464.0,"sma_120":8498.92},{"date":"2024-10-25","open":6920,"high":6990,"low":6810,"close":6930,"volume":2839,"rsi_14":29.91,"sma_20":7249.0,"sma_60":7431.5,"sma_120":8489.17},{"date":"2024-10-28","open":6920,"high":7000,"low":6780,"close":6930,"volume":6348,"rsi_14":23.47,"sma_20":7231.5,"sma_60":7399.0,"sma_120":8478.08},{"date":"2024-10-29","open":6920,"high":7070,"low":6760,"close":7030,"volume":3877,"rsi_14":32.35,"sma_20":7207.0,"sma_60":7372.5,"sma_120":8468.17},{"date":"2024-10-30","open":7030,"high":7500,"low":6900,"close":7070,"volume":4517,"rsi_14":35.92,"sma_20":7194.0,"sma_60":7348.33,"sma_120":8456.67},{"date":"2024-10-31","open":7040,"high":7200,"low":6950,"close":7080,"volume":1674,"rsi_14":35.92,"sma_20":7178.0,"sma_60":7328.0,"sma_120":8445.75},{"date":"2024-11-01","open":7200,"high":7200,"low":6860,"close":7040,"volume":2385,"rsi_14":29.29,"sma_20":7160.5,"sma_60":7302.67,"sma_120":8435.83},{"date":"2024-11-04","open":6910,"high":7180,"low":6910,"close":7070,"volume":3717,"rsi_14":36.78,"sma_20":7146.0,"sma_60":7275.33,"sma_120":8421.08},{"date":"2024-11-05","open":6990,"high":7110,"low":6900,"close":7000,"volume":9727,"rsi_14":35.96,"sma_20":7123.5,"sma_60":7257.33,"sma_120":8383.67},{"date":"2024-11-06","open":7000,"high":7060,"low":6920,"close":7000,"volume":8984,"rsi_14":41.56,"sma_20":7104.0,"sma_60":7261.67,"sma_120":8345.5},{"date":"2024-11-07","open":7000,"high":7000,"low":6890,"close":6980,"volume":2491,"rsi_14":36.49,"sma_20":7085.0,"sma_60":7263.0,"sma_120":8308.58},{"date":"2024-11-08","open":6940,"high":7000,"low":6940,"close":6980,"volume":3407,"rsi_14":49.09,"sma_20":7065.5,"sma_60":7259.33,"sma_120":8277.08},{"date":"2024-11-11","open":6920,"high":6980,"low":6670,"close":6750,"volume":29059,"rsi_14":38.57,"sma_20":7030.5,"sma_60":7252.67,"sma_120":8243.58},{"date":"2024-11-12","open":6750,"high":6930,"low":6500,"close":6540,"volume":22808,"rsi_14":21.95,"sma_20":6992.5,"sma_60":7242.0,"sma_120":8208.92},{"date":"2024-11-13","open":6540,"high":6860,"low":6360,"close":6540,"volume":21753,"rsi_14":22.22,"sma_20":6957.0,"sma_60":7226.0,"sma_120":8177.58},{"date":"2024-11-14","open":6530,"high":6800,"low":6270,"close":6330,"volume":10612,"rsi_14":18.75,"sma_20":6917.0,"sma_60":7209.83,"sma_120":8145.5},{"date":"2024-11-15","open":6240,"high":6770,"low":6240,"close":6270,"volume":9076,"rsi_14":17.65,"sma_20":6871.5,"sma_60":7189.33,"sma_120":8114.17},{"date":"2024-11-18","open":6220,"high":6750,"low":6160,"close":6340,"volume":10103,"rsi_14":15.15,"sma_20":6839.0,"sma_60":7168.5,"sma_120":8082.92},{"date":"2024-11-19","open":6280,"high":6590,"low":6250,"close":6350,"volume":8127,"rsi_14":12.5,"sma_20":6811.0,"sma_60":7150.17,"sma_120":8053.5},{"date":"2024-11-20","open":6360,"high":6740,"low":6360,"close":6580,"volume":6535,"rsi_14":28.81,"sma_20":6790.0,"sma_60":7133.33,"sma_120":8027.42},{"date":"2024-11-21","open":6690,"high":6700,"low":6570,"close":6630,"volume":9647,"rsi_14":32.77,"sma_20":6772.0,"sma_60":7116.67,"sma_120":8001.75},{"date":"2024-11-22","open":6570,"high":6780,"low":6420,"close":6630,"volume":9514,"rsi_14":31.03,"sma_20":6757.0,"sma_60":7102.5,"sma_120":7974.33},{"date":"2024-11-25","open":6630,"high":6800,"low":6300,"close":6560,"volume":17454,"rsi_14":31.03,"sma_20":6738.5,"sma_60":7086.83,"sma_120":7944.67},{"date":"2024-11-26","open":6550,"high":6600,"low":6420,"close":6600,"volume":8913,"rsi_14":33.33,"sma_20":6717.0,"sma_60":7072.0,"sma_120":7917.42},{"date":"2024-11-27","open":6600,"high":6650,"low":6440,"close":6480,"volume":5006,"rsi_14":30.77,"sma_20":6687.5,"sma_60":7053.83,"sma_120":7886.42},{"date":"2024-11-28","open":6480,"high":6570,"low":6400,"close":6500,"volume":2080,"rsi_14":31.82,"sma_20":6658.5,"sma_60":7035.5,"sma_120":7856.17},{"date":"2024-11-29","open":6490,"high":6750,"low":6260,"close":6490,"volume":6790,"rsi_14":38.18,"sma_20":6631.0,"sma_60":7018.17,"sma_120":7829.25},{"date":"2024-12-02","open":6480,"high":6480,"low":6250,"close":6250,"volume":13936,"rsi_14":37.17,"sma_20":6590.0,"sma_60":6997.67,"sma_120":7800.33},{"date":"2024-12-03","open":6200,"high":6300,"low":6070,"close":6120,"volume":53079,"rsi_14":33.33,"sma_20":6546.0,"sma_60":6976.0,"sma_120":7769.58},{"date":"2024-12-04","open":6010,"high":6130,"low":5770,"close":5800,"volume":31633,"rsi_14":30.66,"sma_20":6486.0,"sma_60":6950.17,"sma_120":7738.0},{"date":"2024-12-05","open":5800,"high":5970,"low":5570,"close":5700,"volume":13213,"rsi_14":29.79,"sma_20":6422.0,"sma_60":6925.83,"sma_120":7704.25},{"date":"2024-12-06","open":5650,"high":5800,"low":5310,"close":5690,"volume":18784,"rsi_14":25.93,"sma_20":6357.5,"sma_60":6903.67,"sma_120":7669.83},{"date":"2024-12-09","open":5590,"high":5710,"low":5290,"close":5370,"volume":24091,"rsi_14":20.48,"sma_20":6288.5,"sma_60":6878.17,"sma_120":7632.08},{"date":"2024-12-10","open":5370,"high":5500,"low":5230,"close":5470,"volume":31159,"rsi_14":13.73,"sma_20":6235.0,"sma_60":6854.17,"sma_120":7598.5},{"date":"2024-12-11","open":5470,"high":5790,"low":5450,"close":5740,"volume":4900,"rsi_14":24.57,"sma_20":6195.0,"sma_60":6834.0,"sma_120":7568.0},{"date":"2024-12-12","open":5970,"high":5970,"low":5750,"close":5850,"volume":1177,"rsi_14":29.03,"sma_20":6171.0,"sma_60":6813.5,"sma_120":7539.67},{"date":"2024-12-13","open":5740,"high":6100,"low":5740,"close":5990,"volume":14390,"rsi_14":35.23,"sma_20":6157.0,"sma_60":6789.83,"sma_120":7511.67},{"date":"2024-12-16","open":5990,"high":6160,"low":5940,"close":6090,"volume":20683,"rsi_14":37.19,"sma_20":6144.5,"sma_60":6768.17,"sma_120":7486.17},{"date":"2024-12-17","open":6100,"high":6210,"low":6010,"close":6010,"volume":16968,"rsi_14":37.95,"sma_20":6127.5,"sma_60":6744.33,"sma_120":7461.25},{"date":"2024-12-18","open":6010,"high":6510,"low":6010,"close":6500,"volume":27663,"rsi_14":50.0,"sma_20":6123.5,"sma_60":6728.67,"sma_120":7442.33},{"date":"2024-12-19","open":6300,"high":6700,"low":6300,"close":6700,"volume":16126,"rsi_14":54.02,"sma_20":6127.0,"sma_60":6720.17,"sma_120":7424.67},{"date":"2024-12-20","open":6600,"high":6640,"low":6360,"close":6470,"volume":12983,"rsi_14":54.23,"sma_20":6119.0,"sma_60":6708.33,"sma_120":7404.08},{"date":"2024-12-23","open":6410,"high":6660,"low":6350,"close":6660,"volume":6208,"rsi_14":60.15,"sma_20":6124.0,"sma_60":6698.0,"sma_120":7385.75},{"date":"2024-12-24","open":6670,"high":6680,"low":6400,"close":6540,"volume":3342,"rsi_14":65.04,"sma_20":6121.0,"sma_60":6681.67,"sma_120":7365.83},{"date":"2024-12-26","open":6510,"high":6570,"low":6340,"close":6510,"volume":4800,"rsi_14":66.95,"sma_20":6122.5,"sma_60":6668.0,"sma_120":7343.5},{"date":"2024-12-27","open":6460,"high":6580,"low":6420,"close":6460,"volume":6005,"rsi_14":65.84,"sma_20":6120.5,"sma_60":6652.33,"sma_120":7318.58},{"date":"2024-12-30","open":6540,"high":6540,"low":6390,"close":6490,"volume":3354,"rsi_14":76.17,"sma_20":6120.5,"sma_60":6637.33,"sma_120":7294.0},{"date":"2025-01-02","open":6490,"high":6500,"low":6400,"close":6420,"volume":6185,"rsi_14":72.51,"sma_20":6129.0,"sma_60":6621.67,"sma_120":7267.5},{"date":"2025-01-03","open":6380,"high":6440,"low":6270,"close":6400,"volume":5778,"rsi_14":67.74,"sma_20":6143.0,"sma_60":6604.17,"sma_120":7242.5},{"date":"2025-01-06","open":6370,"high":6490,"low":6370,"close":6460,"volume":3133,"rsi_14":66.85,"sma_20":6176.0,"sma_60":6588.67,"sma_120":7216.08},{"date":"2025-01-07","open":6500,"high":6940,"low":6500,"close":6580,"volume":52676,"rsi_14":66.48,"sma_20":6220.0,"sma_60":6575.67,"sma_120":7190.42},{"date":"2025-01-08","open":6500,"high":6570,"low":6400,"close":6500,"volume":18269,"rsi_14":61.58,"sma_20":6260.5,"sma_60":6561.17,"sma_120":7164.5},{"date":"2025-01-09","open":6500,"high":6620,"low":6390,"close":6430,"volume":6373,"rsi_14":61.93,"sma_20":6313.5,"sma_60":6544.17,"sma_120":7138.92},{"date":"2025-01-10","open":6560,"high":6560,"low":6360,"close":6420,"volume":4260,"rsi_14":46.88,"sma_20":6361.0,"sma_60":6529.5,"sma_120":7114.17},{"date":"2025-01-13","open":6440,"high":6440,"low":6120,"close":6160,"volume":37117,"rsi_14":29.85,"sma_20":6382.0,"sma_60":6511.33,"sma_120":7086.42},{"date":"2025-01-14","open":6260,"high":6610,"low":6230,"close":6380,"volume":4640,"rsi_14":46.62,"sma_20":6408.5,"sma_60":6498.83,"sma_120":7060.5},{"date":"2025-01-15","open":6370,"high":6400,"low":6200,"close":6300,"volume":7472,"rsi_14":35.25,"sma_20":6424.0,"sma_60":6484.17,"sma_120":7037.5},{"date":"2025-01-16","open":6240,"high":6380,"low":6240,"close":6310,"volume":7495,"rsi_14":39.64,"sma_20":6435.0,"sma_60":6472.83,"sma_120":7016.5},{"date":"2025-01-17","open":6310,"high":6380,"low":6260,"close":6320,"volume":5903,"rsi_14":41.28,"sma_20":6450.5,"sma_60":6463.0,"sma_120":6994.25},{"date":"2025-01-20","open":6300,"high":6320,"low":6170,"close":6320,"volume":5378,"rsi_14":43.27,"sma_20":6441.5,"sma_60":6451.67,"sma_120":6973.58},{"date":"2025-01-21","open":6320,"high":6380,"low":6200,"close":6320,"volume":7663,"rsi_14":41.58,"sma_20":6422.5,"sma_60":6440.5,"sma_120":6952.25},{"date":"2025-01-22","open":6340,"high":7160,"low":6300,"close":6700,"volume":138222,"rsi_14":60.61,"sma_20":6434.0,"sma_60":6436.67,"sma_120":6934.08},{"date":"2025-01-23","open":6700,"high":7190,"low":6630,"close":6890,"volume":94510,"rsi_14":66.44,"sma_20":6445.5,"sma_60":6436.0,"sma_120":6917.5},{"date":"2025-01-24","open":6890,"high":6890,"low":6690,"close":6830,"volume":15661,"rsi_14":62.42,"sma_20":6460.0,"sma_60":6432.67,"sma_120":6902.58},{"date":"2025-01-31","open":6800,"high":6840,"low":6610,"close":6700,"volume":14704,"rsi_14":54.0,"sma_20":6469.5,"sma_60":6426.5,"sma_120":6887.42},{"date":"2025-02-03","open":6700,"high":6700,"low":6200,"close":6420,"volume":15924,"rsi_14":47.65,"sma_20":6467.5,"sma_60":6415.5,"sma_120":6871.75},{"date":"2025-02-04","open":6420,"high":6610,"low":6420,"close":6500,"volume":3246,"rsi_14":52.05,"sma_20":6468.0,"sma_60":6406.5,"sma_120":6854.58},{"date":"2025-02-05","open":6500,"high":6800,"low":6450,"close":6700,"volume":8755,"rsi_14":57.37,"sma_20":6482.0,"sma_60":6400.33,"sma_120":6837.83},{"date":"2025-02-06","open":6900,"high":6900,"low":6500,"close":6850,"volume":12185,"rsi_14":69.27,"sma_20":6504.5,"sma_60":6397.83,"sma_120":6827.58},{"date":"2025-02-07","open":7000,"high":7690,"low":6970,"close":7150,"volume":148236,"rsi_14":70.59,"sma_20":6539.0,"sma_60":6400.33,"sma_120":6831.0},{"date":"2025-02-10","open":7100,"high":7180,"low":6940,"close":6990,"volume":27492,"rsi_14":67.69,"sma_20":6559.5,"sma_60":6400.5,"sma_120":6831.75},{"date":"2025-02-11","open":7020,"high":7210,"low":6830,"close":6860,"volume":28913,"rsi_14":63.29,"sma_20":6577.5,"sma_60":6398.5,"sma_120":6828.92},{"date":"2025-02-12","open":6900,"high":7030,"low":6810,"close":6870,"volume":12686,"rsi_14":63.29,"sma_20":6599.5,"sma_60":6400.5,"sma_120":6826.58},{"date":"2025-02-13","open":6990,"high":6990,"low":6690,"close":6790,"volume":9845,"rsi_14":60.93,"sma_20":6618.0,"sma_60":6404.67,"sma_120":6823.33},{"date":"2025-02-14","open":7000,"high":7020,"low":6820,"close":6960,"volume":10840,"rsi_14":63.79,"sma_20":6658.0,"sma_60":6411.67,"sma_120":6818.83},{"date":"2025-02-17","open":7070,"high":7770,"low":6900,"close":7190,"volume":135306,"rsi_14":61.29,"sma_20":6698.5,"sma_60":6426.0,"sma_120":6817.92},{"date":"2025-02-18","open":7190,"high":7630,"low":7070,"close":7540,"volume":63690,"rsi_14":63.95,"sma_20":6760.5,"sma_60":6447.17,"sma_120":6818.25},{"date":"2025-02-19","open":7470,"high":7660,"low":7350,"close":7540,"volume":24789,"rsi_14":65.64,"sma_20":6822.0,"sma_60":6467.17,"sma_120":6817.83},{"date":"2025-02-20","open":7520,"high":7520,"low":7330,"close":7450,"volume":22104,"rsi_14":66.82,"sma_20":6878.5,"sma_60":6485.5,"sma_120":6817.83},{"date":"2025-02-21","open":7440,"high":7510,"low":7240,"close":7510,"volume":9059,"rsi_14":77.11,"sma_20":6938.0,"sma_60":6501.0,"sma_120":6817.17},{"date":"2025-02-24","open":7500,"high":7500,"low":7280,"close":7400,"volume":4132,"rsi_14":72.06,"sma_20":6992.0,"sma_60":6513.83,"sma_120":6815.25},{"date":"2025-02-25","open":7400,"high":7400,"low":7250,"close":7390,"volume":7952,"rsi_14":68.65,"sma_20":7026.5,"sma_60":6526.5,"sma_120":6814.5},{"date":"2025-02-26","open":7390,"high":7480,"low":7260,"close":7360,"volume":5778,"rsi_14":64.74,"sma_20":7050.0,"sma_60":6539.83,"sma_120":6813.33},{"date":"2025-02-27","open":7320,"high":7480,"low":7200,"close":7240,"volume":11147,"rsi_14":52.9,"sma_20":7070.5,"sma_60":6550.5,"sma_120":6811.25},{"date":"2025-02-28","open":7200,"high":7240,"low":7020,"close":7080,"volume":11531,"rsi_14":52.9,"sma_20":7089.5,"sma_60":6560.5,"sma_120":6807.17},{"date":"2025-03-04","open":7080,"high":7080,"low":6800,"close":7000,"volume":6665,"rsi_14":54.67,"sma_20":7118.5,"sma_60":6568.83,"sma_120":6802.17},{"date":"2025-03-05","open":6900,"high":7060,"low":6850,"close":7000,"volume":10511,"rsi_14":54.36,"sma_20":7143.5,"sma_60":6577.33,"sma_120":6797.75},{"date":"2025-03-06","open":7070,"high":7070,"low":6810,"close":6910,"volume":15124,"rsi_14":54.0,"sma_20":7154.0,"sma_60":6588.33,"sma_120":6793.0},{"date":"2025-03-07","open":6890,"high":6980,"low":6800,"close":6840,"volume":14540,"rsi_14":45.71,"sma_20":7153.5,"sma_60":6600.33,"sma_120":6788.17},{"date":"2025-03-10","open":6840,"high":6920,"low":6750,"close":6920,"volume":6857,"rsi_14":39.2,"sma_20":7142.0,"sma_60":6619.0,"sma_120":6784.58},{"date":"2025-03-11","open":6920,"high":7200,"low":6600,"close":6920,"volume":22306,"rsi_14":15.56,"sma_20":7138.5,"sma_60":6639.33,"sma_120":6782.58},{"date":"2025-03-12","open":6910,"high":7130,"low":6810,"close":7000,"volume":12053,"rsi_14":22.45,"sma_20":7145.5,"sma_60":6661.17,"sma_120":6782.42},{"date":"2025-03-13","open":7000,"high":7010,"low":6800,"close":6890,"volume":13570,"rsi_14":22.0,"sma_20":7146.5,"sma_60":6686.5,"sma_120":6782.33},{"date":"2025-03-14","open":6800,"high":6960,"low":6620,"close":6960,"volume":8624,"rsi_14":22.77,"sma_20":7155.0,"sma_60":6711.33,"sma_120":6782.75},{"date":"2025-03-17","open":6960,"high":7010,"low":6830,"close":6850,"volume":22296,"rsi_14":22.77,"sma_20":7149.5,"sma_60":6729.83,"sma_120":6781.92},{"date":"2025-03-18","open":6850,"high":6890,"low":6510,"close":6650,"volume":24006,"rsi_14":19.17,"sma_20":7122.5,"sma_60":6743.17,"sma_120":6778.33},{"date":"2025-03-19","open":6720,"high":8190,"low":6700,"close":7330,"volume":1208685,"rsi_14":49.19,"sma_20":7112.0,"sma_60":6765.5,"sma_120":6777.67},{"date":"2025-03-20","open":7340,"high":7340,"low":7080,"close":7180,"volume":65847,"rsi_14":48.4,"sma_20":7094.0,"sma_60":6783.67,"sma_120":6775.92},{"date":"2025-03-21","open":7120,"high":8490,"low":7090,"close":7440,"volume":2295597,"rsi_14":59.09,"sma_20":7093.5,"sma_60":6807.5,"sma_120":6775.92},{"date":"2025-03-24","open":7420,"high":7640,"low":7270,"close":7640,"volume":110204,"rsi_14":65.24,"sma_20":7100.0,"sma_60":6826.5,"sma_120":6777.58},{"date":"2025-03-25","open":7580,"high":7770,"low":7270,"close":7370,"volume":108052,"rsi_14":57.81,"sma_20":7098.5,"sma_60":6837.67,"sma_120":6778.92},{"date":"2025-03-26","open":7350,"high":7410,"low":7090,"close":7250,"volume":33011,"rsi_14":57.08,"sma_20":7091.5,"sma_60":6850.67,"sma_120":6779.5},{"date":"2025-03-27","open":7270,"high":7270,"low":7090,"close":7140,"volume":28277,"rsi_14":56.15,"sma_20":7080.5,"sma_60":6858.67,"sma_120":6778.33},{"date":"2025-03-28","open":7150,"high":7280,"low":7050,"close":7270,"volume":30355,"rsi_14":57.03,"sma_20":7082.0,"sma_60":6870.83,"sma_120":6776.25},{"date":"2025-03-31","open":7210,"high":7470,"low":6710,"close":6770,"volume":67505,"rsi_14":47.49,"sma_20":7066.5,"sma_60":6875.17,"sma_120":6771.58},{"date":"2025-04-01","open":6770,"high":7060,"low":6770,"close":6990,"volume":31802,"rsi_14":49.84,"sma_20":7066.0,"sma_60":6884.0,"sma_120":6768.17},{"date":"2025-04-02","open":6940,"high":7030,"low":6780,"close":6900,"volume":14466,"rsi_14":50.16,"sma_20":7061.0,"sma_60":6890.83,"sma_120":6764.08},{"date":"2025-04-03","open":6850,"high":6900,"low":6710,"close":6860,"volume":22202,"rsi_14":48.38,"sma_20":7058.5,"sma_60":6898.17,"sma_120":6759.92},{"date":"2025-04-04","open":6770,"high":6880,"low":6610,"close":6850,"volume":26045,"rsi_14":50.0,"sma_20":7059.0,"sma_60":6905.67,"sma_120":6754.92},{"date":"2025-04-07","open":6610,"high":6860,"low":6350,"close":6620,"volume":44342,"rsi_14":49.5,"sma_20":7044.0,"sma_60":6908.33,"sma_120":6748.5},{"date":"2025-04-08","open":6660,"high":6850,"low":6520,"close":6600,"volume":29688,"rsi_14":34.47,"sma_20":7028.0,"sma_60":6908.67,"sma_120":6742.17},{"date":"2025-04-09","open":6640,"high":6640,"low":6370,"close":6580,"volume":22911,"rsi_14":36.49,"sma_20":7007.0,"sma_60":6910.0,"sma_120":6735.58},{"date":"2025-04-10","open":6800,"high":6850,"low":6590,"close":6710,"volume":41122,"rsi_14":32.54,"sma_20":6998.0,"sma_60":6914.67,"sma_120":6729.42},{"date":"2025-04-11","open":6700,"high":6780,"low":6600,"close":6780,"volume":16622,"rsi_14":28.06,"sma_20":6989.0,"sma_60":6920.67,"sma_120":6725.08},{"date":"2025-04-14","open":6790,"high":6960,"low":6780,"close":6960,"volume":24888,"rsi_14":39.04,"sma_20":6994.5,"sma_60":6934.0,"sma_120":6722.67},{"date":"2025-04-15","open":6970,"high":7140,"low":6870,"close":7080,"volume":26260,"rsi_14":45.45,"sma_20":7016.0,"sma_60":6945.67,"sma_120":6722.25},{"date":"2025-04-16","open":7080,"high":7080,"low":6710,"close":6900,"volume":30517,"rsi_14":43.81,"sma_20":6994.5,"sma_60":6955.67,"sma_120":6719.92},{"date":"2025-04-17","open":6900,"high":7080,"low":6840,"close":7020,"volume":13422,"rsi_14":43.52,"sma_20":6986.5,"sma_60":6967.5,"sma_120":6720.17},{"date":"2025-04-18","open":7050,"high":7050,"low":6900,"close":7050,"volume":14318,"rsi_14":59.59,"sma_20":6967.0,"sma_60":6979.67,"sma_120":6721.33},{"date":"2025-04-21","open":6980,"high":7060,"low":6940,"close":7050,"volume":7655,"rsi_14":52.42,"sma_20":6937.5,"sma_60":6991.83,"sma_120":6721.75},{"date":"2025-04-22","open":6980,"high":7200,"low":6860,"close":7120,"volume":17993,"rsi_14":59.02,"sma_20":6925.0,"sma_60":7005.17,"sma_120":6722.83},{"date":"2025-04-23","open":7180,"high":7230,"low":6970,"close":7140,"volume":12496,"rsi_14":61.67,"sma_20":6919.5,"sma_60":7012.5,"sma_120":6724.58},{"date":"2025-04-24","open":7180,"high":7190,"low":7010,"close":7130,"volume":7851,"rsi_14":61.67,"sma_20":6919.0,"sma_60":7016.5,"sma_120":6726.25},{"date":"2025-04-25","open":7130,"high":7180,"low":7130,"close":7150,"volume":9579,"rsi_14":76.77,"sma_20":6913.0,"sma_60":7021.83,"sma_120":6727.25},{"date":"2025-04-28","open":7190,"high":7210,"low":7100,"close":7150,"volume":7394,"rsi_14":78.35,"sma_20":6932.0,"sma_60":7029.33,"sma_120":6727.92},{"date":"2025-04-29","open":7150,"high":7230,"low":7000,"close":7210,"volume":12423,"rsi_14":81.19,"sma_20":6943.0,"sma_60":7042.5,"sma_120":6729.0},{"date":"2025-04-30","open":7250,"high":7250,"low":7050,"close":7190,"volume":8587,"rsi_14":76.67,"sma_20":6957.5,"sma_60":7054.0,"sma_120":6730.25},{"date":"2025-05-02","open":7190,"high":7190,"low":7010,"close":7090,"volume":5352,"rsi_14":66.67,"sma_20":6969.0,"sma_60":7060.5,"sma_120":6730.42},{"date":"2025-05-07","open":7090,"high":7120,"low":7000,"close":7080,"volume":2189,"rsi_14":57.89,"sma_20":6980.5,"sma_60":7064.33,"sma_120":6731.08},{"date":"2025-05-08","open":7080,"high":7150,"low":7040,"close":7090,"volume":5862,"rsi_14":50.77,"sma_20":7004.0,"sma_60":7063.33,"sma_120":6731.83},{"date":"2025-05-09","open":7090,"high":7190,"low":7000,"close":7190,"volume":8807,"rsi_14":75.44,"sma_20":7033.5,"sma_60":7066.67,"sma_120":6733.58},{"date":"2025-05-12","open":7160,"high":7310,"low":7100,"close":7310,"volume":4268,"rsi_14":75.44,"sma_20":7070.0,"sma_60":7074.17,"sma_120":6736.33},{"date":"2025-05-13","open":7310,"high":7310,"low":7160,"close":7290,"volume":7085,"rsi_14":71.43,"sma_20":7099.0,"sma_60":7081.17,"sma_120":6740.83},{"date":"2025-05-14","open":7210,"high":7400,"low":7200,"close":7280,"volume":4571,"rsi_14":70.18,"sma_20":7124.0,"sma_60":7089.33,"sma_120":6747.0},{"date":"2025-05-15","open":7220,"high":7300,"low":7130,"close":7280,"volume":5580,"rsi_14":66.0,"sma_20":7140.0,"sma_60":7094.67,"sma_120":6753.17},{"date":"2025-05-16","open":7200,"high":7200,"low":6920,"close":6920,"volume":24716,"rsi_14":36.9,"sma_20":7132.0,"sma_60":7090.17,"sma_120":6758.08},{"date":"2025-05-19","open":6920,"high":6960,"low":6820,"close":6850,"volume":6800,"rsi_14":34.44,"sma_20":7129.5,"sma_60":7078.67,"sma_120":6762.92},{"date":"2025-05-20","open":6860,"high":6900,"low":6800,"close":6830,"volume":5609,"rsi_14":32.22,"sma_20":7120.0,"sma_60":7066.83,"sma_120":6767.0},{"date":"2025-05-21","open":6830,"high":6990,"low":6780,"close":6950,"volume":3349,"rsi_14":40.2,"sma_20":7115.0,"sma_60":7058.5,"sma_120":6772.0},{"date":"2025-05-22","open":6950,"high":7010,"low":6740,"close":6810,"volume":15435,"rsi_14":31.82,"sma_20":7103.0,"sma_60":7046.83,"sma_120":6773.92},{"date":"2025-05-23","open":6850,"high":6880,"low":6780,"close":6850,"volume":1869,"rsi_14":34.82,"sma_20":7089.5,"sma_60":7037.67,"sma_120":6775.75},{"date":"2025-05-26","open":6890,"high":6890,"low":6710,"close":6720,"volume":7215,"rsi_14":33.91,"sma_20":7068.5,"sma_60":7026.5,"sma_120":6776.5},{"date":"2025-05-27","open":6760,"high":6840,"low":6590,"close":6790,"volume":11818,"rsi_14":38.02,"sma_20":7051.5,"sma_60":7017.0,"sma_120":6778.42},{"date":"2025-05-28","open":6700,"high":6790,"low":6700,"close":6760,"volume":6238,"rsi_14":36.59,"sma_20":7032.0,"sma_60":7009.0,"sma_120":6779.75},{"date":"2025-05-29","open":6760,"high":6800,"low":6670,"close":6780,"volume":2725,"rsi_14":32.17,"sma_20":7013.5,"sma_60":7004.0,"sma_120":6782.25},{"date":"2025-05-30","open":6700,"high":6880,"low":6700,"close":6880,"volume":4704,"rsi_14":30.97,"sma_20":6997.0,"sma_60":7002.0,"sma_120":6785.42},{"date":"2025-06-02","open":6880,"high":6920,"low":6740,"close":6790,"volume":6556,"rsi_14":29.17,"sma_20":6977.0,"sma_60":6998.5,"sma_120":6787.92},{"date":"2025-06-04","open":6830,"high":6890,"low":6720,"close":6810,"volume":6244,"rsi_14":30.58,"sma_20":6963.0,"sma_60":6996.83,"sma_120":6792.58},{"date":"2025-06-05","open":6900,"high":6900,"low":6750,"close":6830,"volume":6481,"rsi_14":31.71,"sma_20":6950.5,"sma_60":6996.67,"sma_120":6798.5},{"date":"2025-06-09","open":6970,"high":7080,"low":6770,"close":7050,"volume":29356,"rsi_14":55.96,"sma_20":6948.5,"sma_60":6998.83,"sma_120":6808.92},{"date":"2025-06-10","open":7050,"high":7170,"low":6920,"close":7070,"volume":12113,"rsi_14":60.58,"sma_20":6942.5,"sma_60":7001.33,"sma_120":6820.33},{"date":"2025-06-11","open":7200,"high":7200,"low":6960,"close":7170,"volume":5984,"rsi_14":65.18,"sma_20":6935.5,"sma_60":7004.17,"sma_120":6832.67},{"date":"2025-06-12","open":7100,"high":7320,"low":7090,"close":7320,"volume":7549,"rsi_14":66.09,"sma_20":6937.0,"sma_60":7011.33,"sma_120":6848.92},{"date":"2025-06-13","open":7310,"high":7320,"low":7050,"close":7190,"volume":11923,"rsi_14":66.67,"sma_20":6932.5,"sma_60":7015.17,"sma_120":6863.25},{"date":"2025-06-16","open":7120,"high":7330,"low":7090,"close":7130,"volume":9890,"rsi_14":62.07,"sma_20":6925.0,"sma_60":7019.83,"sma_120":6874.83},{"date":"2025-06-17","open":7120,"high":7200,"low":7030,"close":7100,"volume":10046,"rsi_14":67.92,"sma_20":6934.0,"sma_60":7027.33,"sma_120":6885.25},{"date":"2025-06-18","open":7150,"high":7150,"low":7020,"close":7120,"volume":7980,"rsi_14":66.34,"sma_20":6947.5,"sma_60":7023.83,"sma_120":6894.67},{"date":"2025-06-19","open":7120,"high":7190,"low":7000,"close":7170,"volume":17322,"rsi_14":69.9,"sma_20":6964.5,"sma_60":7023.67,"sma_120":6903.67},{"date":"2025-06-20","open":7170,"high":7170,"low":7000,"close":7140,"volume":12053,"rsi_14":67.31,"sma_20":6974.0,"sma_60":7018.67,"sma_120":6913.08},{"date":"2025-06-23","open":7120,"high":7120,"low":6920,"close":7120,"volume":7318,"rsi_14":62.5,"sma_20":6989.5,"sma_60":7010.0,"sma_120":6918.25},{"date":"2025-06-24","open":7110,"high":7270,"low":7050,"close":7150,"volume":36100,"rsi_14":70.0,"sma_20":7004.5,"sma_60":7006.33,"sma_120":6922.0},{"date":"2025-06-25","open":7240,"high":7240,"low":7110,"close":7150,"volume":8067,"rsi_14":69.32,"sma_20":7026.0,"sma_60":7004.67,"sma_120":6927.67},{"date":"2025-06-26","open":7200,"high":7200,"low":7030,"close":7150,"volume":7686,"rsi_14":68.6,"sma_20":7044.0,"sma_60":7004.83,"sma_120":6931.75},{"date":"2025-06-27","open":7070,"high":7200,"low":7050,"close":7150,"volume":4563,"rsi_14":57.81,"sma_20":7063.5,"sma_60":7002.83,"sma_120":6936.83},{"date":"2025-06-30","open":7100,"high":7140,"low":7000,"close":7090,"volume":8278,"rsi_14":51.47,"sma_20":7079.0,"sma_60":7008.17,"sma_120":6941.67},{"date":"2025-07-01","open":7180,"high":7190,"low":7000,"close":7150,"volume":14397,"rsi_14":48.44,"sma_20":7092.5,"sma_60":7010.83,"sma_120":6947.42},{"date":"2025-07-02","open":7140,"high":7270,"low":7040,"close":7200,"volume":5355,"rsi_14":38.89,"sma_20":7113.0,"sma_60":7015.83,"sma_120":6953.33},{"date":"2025-07-03","open":7140,"high":7270,"low":7060,"close":7270,"volume":13531,"rsi_14":58.33,"sma_20":7136.0,"sma_60":7022.67,"sma_120":6960.42},{"date":"2025-07-04","open":7220,"high":7300,"low":7120,"close":7260,"volume":5860,"rsi_14":65.12,"sma_20":7157.5,"sma_60":7029.5,"sma_120":6967.58},{"date":"2025-07-07","open":7220,"high":7250,"low":7130,"close":7250,"volume":2992,"rsi_14":68.29,"sma_20":7167.5,"sma_60":7040.0,"sma_120":6974.17},{"date":"2025-07-08","open":7250,"high":7250,"low":7140,"close":7240,"volume":3506,"rsi_14":65.0,"sma_20":7176.0,"sma_60":7050.67,"sma_120":6979.67},{"date":"2025-07-09","open":7230,"high":7540,"low":7180,"close":7400,"volume":64119,"rsi_14":72.55,"sma_20":7187.5,"sma_60":7064.33,"sma_120":6987.17},{"date":"2025-07-10","open":7340,"high":7430,"low":7250,"close":7380,"volume":27338,"rsi_14":74.0,"sma_20":7190.5,"sma_60":7075.5,"sma_120":6995.08},{"date":"2025-07-11","open":7320,"high":7490,"low":7310,"close":7390,"volume":17910,"rsi_14":77.55,"sma_20":7200.5,"sma_60":7085.67,"sma_120":7003.17},{"date":"2025-07-14","open":7340,"high":7450,"low":7290,"close":7390,"volume":5338,"rsi_14":76.09,"sma_20":7213.5,"sma_60":7092.83,"sma_120":7013.42},{"date":"2025-07-15","open":7330,"high":7440,"low":7240,"close":7320,"volume":16357,"rsi_14":66.04,"sma_20":7224.5,"sma_60":7096.83,"sma_120":7021.25},{"date":"2025-07-16","open":7400,"high":7400,"low":7250,"close":7330,"volume":5226,"rsi_14":66.67,"sma_20":7235.0,"sma_60":7104.0,"sma_120":7029.83},{"date":"2025-07-17","open":7400,"high":7400,"low":7150,"close":7290,"volume":18118,"rsi_14":62.07,"sma_20":7241.0,"sma_60":7108.5,"sma_120":7038.0},{"date":"2025-07-18","open":7290,"high":7360,"low":7150,"close":7280,"volume":10290,"rsi_14":67.92,"sma_20":7248.0,"sma_60":7112.33,"sma_120":7046.0},{"date":"2025-07-21","open":7210,"high":7280,"low":7150,"close":7270,"volume":9805,"rsi_14":62.5,"sma_20":7255.5,"sma_60":7116.0,"sma_120":7053.92},{"date":"2025-07-22","open":7220,"high":7360,"low":7160,"close":7280,"volume":8455,"rsi_14":59.09,"sma_20":7262.0,"sma_60":7118.67,"sma_120":7061.92},{"date":"2025-07-23","open":7380,"high":7380,"low":7140,"close":7270,"volume":6257,"rsi_14":50.0,"sma_20":7268.0,"sma_60":7120.83,"sma_120":7066.67},{"date":"2025-07-24","open":7290,"high":7300,"low":7170,"close":7270,"volume":9527,"rsi_14":51.35,"sma_20":7274.0,"sma_60":7123.17,"sma_120":7069.83},{"date":"2025-07-25","open":7290,"high":7350,"low":7190,"close":7260,"volume":3952,"rsi_14":51.35,"sma_20":7279.5,"sma_60":7125.0,"sma_120":7073.42},{"date":"2025-07-28","open":7260,"high":7380,"low":7160,"close":7290,"volume":8003,"rsi_14":56.41,"sma_20":7289.5,"sma_60":7127.33,"sma_120":7078.33},{"date":"2025-07-29","open":7210,"high":7300,"low":7170,"close":7280,"volume":10412,"rsi_14":25.0,"sma_20":7296.0,"sma_60":7128.5,"sma_120":7085.5},{"date":"2025-07-30","open":7230,"high":7380,"low":6880,"close":7280,"volume":17073,"rsi_14":27.27,"sma_20":7300.0,"sma_60":7130.0,"sma_120":7092.0},{"date":"2025-07-31","open":7330,"high":7490,"low":7140,"close":7260,"volume":4963,"rsi_14":21.74,"sma_20":7299.5,"sma_60":7132.83,"sma_120":7096.67},{"date":"2025-08-01","open":7290,"high":7290,"low":7040,"close":7100,"volume":6155,"rsi_14":12.82,"sma_20":7291.5,"sma_60":7133.17,"sma_120":7098.75},{"date":"2025-08-04","open":7010,"high":7100,"low":6950,"close":7070,"volume":10172,"rsi_14":14.29,"sma_20":7282.5,"sma_60":7132.83,"sma_120":7098.08},{"date":"2025-08-05","open":7040,"high":7180,"low":7040,"close":7100,"volume":2896,"rsi_14":18.92,"sma_20":7275.5,"sma_60":7131.33,"sma_120":7099.0},{"date":"2025-08-06","open":7100,"high":7150,"low":6950,"close":7130,"volume":3063,"rsi_14":27.78,"sma_20":7262.0,"sma_60":7128.33,"sma_120":7101.25},{"date":"2025-08-07","open":7500,"high":7500,"low":7050,"close":7100,"volume":44084,"rsi_14":26.32,"sma_20":7248.0,"sma_60":7125.17,"sma_120":7103.17},{"date":"2025-08-08","open":7110,"high":7250,"low":7040,"close":7110,"volume":12237,"rsi_14":28.95,"sma_20":7234.0,"sma_60":7122.33,"sma_120":7105.83},{"date":"2025-08-11","open":7130,"high":7170,"low":7090,"close":7130,"volume":5596,"rsi_14":30.77,"sma_20":7221.0,"sma_60":7119.83,"sma_120":7107.25},{"date":"2025-08-12","open":7130,"high":7130,"low":6990,"close":7100,"volume":11222,"rsi_14":29.27,"sma_20":7210.0,"sma_60":7122.83,"sma_120":7106.5},{"date":"2025-08-13","open":7100,"high":7220,"low":7000,"close":7090,"volume":11219,"rsi_14":28.57,"sma_20":7198.0,"sma_60":7126.83,"sma_120":7102.75},{"date":"2025-08-14","open":7100,"high":7120,"low":6880,"close":6890,"volume":14173,"rsi_14":19.67,"sma_20":7178.0,"sma_60":7127.83,"sma_120":7097.33},{"date":"2025-08-18","open":6920,"high":6960,"low":6690,"close":6880,"volume":2589,"rsi_14":15.25,"sma_20":7158.0,"sma_60":7126.67,"sma_120":7092.58},{"date":"2025-08-19","open":7030,"high":7030,"low":6730,"close":6870,"volume":8628,"rsi_14":15.25,"sma_20":7138.0,"sma_60":7127.67,"sma_120":7087.25},{"date":"2025-08-20","open":6900,"high":6900,"low":6630,"close":6800,"volume":8471,"rsi_14":13.64,"sma_20":7114.0,"sma_60":7126.83,"sma_120":7082.25},{"date":"2025-08-21","open":6800,"high":7030,"low":6660,"close":6760,"volume":6017,"rsi_14":13.24,"sma_20":7088.5,"sma_60":7127.5,"sma_120":7077.0},{"date":"2025-08-22","open":6790,"high":6890,"low":6670,"close":6840,"volume":2025,"rsi_14":28.33,"sma_20":7067.0,"sma_60":7128.33,"sma_120":7072.67},{"date":"2025-08-25","open":6910,"high":7010,"low":6700,"close":6720,"volume":5262,"rsi_14":24.64,"sma_20":7040.0,"sma_60":7127.67,"sma_120":7068.33},{"date":"2025-08-26","open":6720,"high":6850,"low":6600,"close":6720,"volume":6669,"rsi_14":21.21,"sma_20":7011.5,"sma_60":7126.67,"sma_120":7065.33},{"date":"2025-08-27","open":6720,"high":6720,"low":6630,"close":6670,"volume":1405,"rsi_14":16.18,"sma_20":6981.0,"sma_60":7123.17,"sma_120":7062.58},{"date":"2025-08-28","open":6710,"high":6710,"low":6630,"close":6680,"volume":2496,"rsi_14":18.18,"sma_20":6951.0,"sma_60":7121.33,"sma_120":7059.92},{"date":"2025-08-29","open":6640,"high":6690,"low":6620,"close":6690,"volume":1893,"rsi_14":18.18,"sma_20":6922.5,"sma_60":7119.33,"sma_120":7058.08},{"date":"2025-09-01","open":6690,"high":6690,"low":6590,"close":6620,"volume":2732,"rsi_14":14.08,"sma_20":6898.5,"sma_60":7115.83,"sma_120":7056.25},{"date":"2025-09-02","open":6620,"high":6710,"low":6410,"close":6680,"volume":8981,"rsi_14":21.62,"sma_20":6879.0,"sma_60":7109.67,"sma_120":7054.25},{"date":"2025-09-03","open":6680,"high":6770,"low":6560,"close":6670,"volume":1895,"rsi_14":21.62,"sma_20":6857.5,"sma_60":7103.0,"sma_120":7052.17},{"date":"2025-09-04","open":6710,"high":6710,"low":6640,"close":6680,"volume":1303,"rsi_14":30.91,"sma_20":6835.0,"sma_60":7094.83,"sma_120":7049.5},{"date":"2025-09-05","open":6680,"high":6740,"low":6600,"close":6740,"volume":6063,"rsi_14":38.33,"sma_20":6817.0,"sma_60":7085.17,"sma_120":7048.25},{"date":"2025-09-08","open":6660,"high":6730,"low":6660,"close":6690,"volume":1841,"rsi_14":35.94,"sma_20":6796.0,"sma_60":7076.83,"sma_120":7046.0},{"date":"2025-09-09","open":6730,"high":6730,"low":6590,"close":6660,"volume":9023,"rsi_14":38.33,"sma_20":6772.5,"sma_60":7069.0,"sma_120":7044.42},{"date":"2025-09-10","open":6600,"high":6690,"low":6560,"close":6660,"volume":4632,"rsi_14":41.07,"sma_20":6750.5,"sma_60":7061.67,"sma_120":7044.5},{"date":"2025-09-11","open":6660,"high":6700,"low":6480,"close":6670,"volume":24964,"rsi_14":32.65,"sma_20":6729.5,"sma_60":7054.17,"sma_120":7039.0},{"date":"2025-09-12","open":6620,"high":6710,"low":6570,"close":6660,"volume":14673,"rsi_14":42.11,"sma_20":6718.0,"sma_60":7045.67,"sma_120":7034.67},{"date":"2025-09-15","open":6660,"high":6700,"low":6610,"close":6690,"volume":5797,"rsi_14":46.34,"sma_20":6708.5,"sma_60":7038.17,"sma_120":7028.42},{"date":"2025-09-16","open":6620,"high":6720,"low":6620,"close":6710,"volume":11287,"rsi_14":55.26,"sma_20":6700.5,"sma_60":7031.33,"sma_120":7020.67},{"date":"2025-09-17","open":6650,"high":6710,"low":6600,"close":6660,"volume":3647,"rsi_14":47.62,"sma_20":6693.5,"sma_60":7023.17,"sma_120":7014.75},{"date":"2025-09-18","open":6640,"high":6650,"low":6560,"close":6650,"volume":9629,"rsi_14":47.62,"sma_20":6689.0,"sma_60":7015.17,"sma_120":7009.92},{"date":"2025-09-19","open":6670,"high":6670,"low":6590,"close":6670,"volume":8916,"rsi_14":57.14,"sma_20":6680.5,"sma_60":7007.17,"sma_120":7006.0},{"date":"2025-09-22","open":6660,"high":6670,"low":6550,"close":6640,"volume":12170,"rsi_14":43.75,"sma_20":6676.5,"sma_60":6998.67,"sma_120":7000.75},{"date":"2025-09-23","open":6680,"high":6770,"low":6500,"close":6660,"volume":6683,"rsi_14":48.48,"sma_20":6673.5,"sma_60":6991.5,"sma_120":6999.83},{"date":"2025-09-24","open":6660,"high":6670,"low":6500,"close":6570,"volume":11287,"rsi_14":36.59,"sma_20":6668.5,"sma_60":6981.83,"sma_120":6996.33},{"date":"2025-09-25","open":6600,"high":6600,"low":6390,"close":6430,"volume":19748,"rsi_14":18.37,"sma_20":6656.0,"sma_60":6969.0,"sma_120":6992.42},{"date":"2025-09-26","open":6470,"high":6470,"low":6280,"close":6430,"volume":3523,"rsi_14":20.45,"sma_20":6643.0,"sma_60":6955.0,"sma_120":6988.83},{"date":"2025-09-29","open":6430,"high":6430,"low":6320,"close":6380,"volume":2888,"rsi_14":19.57,"sma_20":6631.0,"sma_60":6940.33,"sma_120":6984.92},{"date":"2025-09-30","open":6420,"high":6420,"low":6190,"close":6210,"volume":8759,"rsi_14":14.29,"sma_20":6607.5,"sma_60":6923.0,"sma_120":6981.5},{"date":"2025-10-01","open":6210,"high":6500,"low":6140,"close":6470,"volume":6508,"rsi_14":38.64,"sma_20":6597.5,"sma_60":6910.17,"sma_120":6980.42},{"date":"2025-10-02","open":6410,"high":6670,"low":6410,"close":6480,"volume":4566,"rsi_14":39.77,"sma_20":6587.5,"sma_60":6894.83,"sma_120":6979.58},{"date":"2025-10-10","open":6480,"high":6520,"low":6400,"close":6480,"volume":8182,"rsi_14":37.65,"sma_20":6574.5,"sma_60":6879.83,"sma_120":6977.67},{"date":"2025-10-13","open":6420,"high":6490,"low":6310,"close":6440,"volume":3283,"rsi_14":34.48,"sma_20":6562.0,"sma_60":6864.0,"sma_120":6974.83},{"date":"2025-10-14","open":6480,"high":6510,"low":6300,"close":6470,"volume":4637,"rsi_14":38.82,"sma_20":6552.5,"sma_60":6848.67,"sma_120":6970.75},{"date":"2025-10-15","open":6500,"high":6500,"low":6300,"close":6490,"volume":11613,"rsi_14":39.53,"sma_20":6544.0,"sma_60":6834.83,"sma_120":6965.83},{"date":"2025-10-16","open":6520,"high":6520,"low":6240,"close":6270,"volume":16867,"rsi_14":31.48,"sma_20":6524.0,"sma_60":6817.17,"sma_120":6960.58},{"date":"2025-10-17","open":6260,"high":6370,"low":6130,"close":6280,"volume":10871,"rsi_14":33.02,"sma_20":6505.0,"sma_60":6800.33,"sma_120":6954.42},{"date":"2025-10-20","open":6300,"high":6450,"low":6220,"close":6300,"volume":3042,"rsi_14":33.02,"sma_20":6485.5,"sma_60":6784.0,"sma_120":6948.17},{"date":"2025-10-21","open":6230,"high":6350,"low":6230,"close":6300,"volume":13509,"rsi_14":36.08,"sma_20":6465.0,"sma_60":6767.83,"sma_120":6941.92},{"date":"2025-10-22","open":6300,"high":6340,"low":6210,"close":6320,"volume":4076,"rsi_14":43.53,"sma_20":6448.0,"sma_60":6751.83,"sma_120":6935.25},{"date":"2025-10-23","open":6250,"high":6320,"low":6230,"close":6320,"volume":3228,"rsi_14":43.53,"sma_20":6430.5,"sma_60":6736.0,"sma_120":6928.42},{"date":"2025-10-24","open":6320,"high":6390,"low":6100,"close":6300,"volume":10329,"rsi_14":45.12,"sma_20":6412.0,"sma_60":6719.83,"sma_120":6921.5},{"date":"2025-10-27","open":6340,"high":6390,"low":6100,"close":6330,"volume":19377,"rsi_14":58.82,"sma_20":6396.5,"sma_60":6704.33,"sma_120":6914.67},{"date":"2025-10-28","open":6330,"high":6330,"low":6100,"close":6120,"volume":22580,"rsi_14":22.22,"sma_20":6369.5,"sma_60":6684.83,"sma_120":6906.08},{"date":"2025-10-29","open":6160,"high":6160,"low":5930,"close":5930,"volume":19449,"rsi_14":16.05,"sma_20":6337.5,"sma_60":6662.33,"sma_120":6895.42},{"date":"2025-10-30","open":5930,"high":5950,"low":5820,"close":5850,"volume":10399,"rsi_14":14.61,"sma_20":6308.5,"sma_60":6638.5,"sma_120":6884.25},{"date":"2025-10-31","open":5790,"high":5900,"low":5610,"close":5890,"volume":15963,"rsi_14":19.1,"sma_20":6281.5,"sma_60":6615.67,"sma_120":6874.25},{"date":"2025-11-03","open":5850,"high":5880,"low":5700,"close":5840,"volume":14620,"rsi_14":15.38,"sma_20":6254.5,"sma_60":6594.67,"sma_120":6863.92},{"date":"2025-11-04","open":5790,"high":5900,"low":5680,"close":5790,"volume":9900,"rsi_14":12.77,"sma_20":6233.5,"sma_60":6573.33,"sma_120":6853.08},{"date":"2025-11-05","open":5780,"high":5780,"low":5510,"close":5650,"volume":9407,"rsi_14":13.95,"sma_20":6192.5,"sma_60":6549.17,"sma_120":6840.25},{"date":"2025-11-06","open":5650,"high":6210,"low":5500,"close":5730,"volume":51694,"rsi_14":20.43,"sma_20":6155.0,"sma_60":6525.83,"sma_120":6827.08},{"date":"2025-11-07","open":5740,"high":5760,"low":5650,"close":5690,"volume":3629,"rsi_14":17.89,"sma_20":6115.5,"sma_60":6502.33,"sma_120":6813.75},{"date":"2025-11-10","open":5720,"high":5750,"low":5600,"close":5670,"volume":3013,"rsi_14":17.53,"sma_20":6077.0,"sma_60":6478.33,"sma_120":6800.33},{"date":"2025-11-11","open":5600,"high":5870,"low":5600,"close":5660,"volume":2534,"rsi_14":15.62,"sma_20":6036.5,"sma_60":6453.83,"sma_120":6786.83},{"date":"2025-11-12","open":5690,"high":5710,"low":5520,"close":5650,"volume":3608,"rsi_14":15.46,"sma_20":5994.5,"sma_60":6429.67,"sma_120":6776.25},{"date":"2025-11-13","open":5650,"high":5800,"low":5590,"close":5790,"volume":6738,"rsi_14":26.61,"sma_20":5970.5,"sma_60":6408.0,"sma_120":6767.42},{"date":"2025-11-14","open":5790,"high":5910,"low":5650,"close":5790,"volume":2577,"rsi_14":24.53,"sma_20":5946.0,"sma_60":6389.67,"sma_120":6758.75},{"date":"2025-11-17","open":5710,"high":5880,"low":5650,"close":5740,"volume":3140,"rsi_14":28.89,"sma_20":5918.0,"sma_60":6370.67,"sma_120":6748.67},{"date":"2025-11-18","open":5730,"high":5880,"low":5560,"close":5650,"volume":3844,"rsi_14":32.5,"sma_20":5885.5,"sma_60":6350.33,"sma_120":6739.0},{"date":"2025-11-19","open":5640,"high":5700,"low":5550,"close":5650,"volume":2311,"rsi_14":36.11,"sma_20":5852.0,"sma_60":6331.17,"sma_120":6729.0},{"date":"2025-11-20","open":5650,"high":5820,"low":5650,"close":5720,"volume":3862,"rsi_14":38.67,"sma_20":5822.0,"sma_60":6313.83,"sma_120":6720.67},{"date":"2025-11-21","open":5710,"high":5750,"low":5610,"close":5720,"volume":3280,"rsi_14":41.43,"sma_20":5793.0,"sma_60":6295.17,"sma_120":6711.75},{"date":"2025-11-24","open":5680,"high":5760,"low":5640,"close":5680,"volume":1178,"rsi_14":42.03,"sma_20":5760.5,"sma_60":6277.83,"sma_120":6702.75},{"date":"2025-11-25","open":5570,"high":5830,"low":5570,"close":5670,"volume":6614,"rsi_14":51.79,"sma_20":5738.0,"sma_60":6260.33,"sma_120":6693.5},{"date":"2025-11-26","open":5630,"high":5840,"low":5600,"close":5650,"volume":7972,"rsi_14":42.0,"sma_20":5724.0,"sma_60":6243.33,"sma_120":6683.25},{"date":"2025-11-27","open":5610,"high":5650,"low":5520,"close":5540,"volume":6587,"rsi_14":36.84,"sma_20":5708.5,"sma_60":6224.33,"sma_120":6672.83},{"date":"2025-11-28","open":5540,"high":5830,"low":5510,"close":5740,"volume":6913,"rsi_14":54.67,"sma_20":5701.0,"sma_60":6208.5,"sma_120":6663.92},{"date":"2025-12-01","open":5680,"high":5880,"low":5550,"close":5680,"volume":15549,"rsi_14":51.25,"sma_20":5693.0,"sma_60":6192.83,"sma_120":6654.33},{"date":"2025-12-02","open":5670,"high":5670,"low":5570,"close":5620,"volume":7340,"rsi_14":48.24,"sma_20":5684.5,"sma_60":6175.17,"sma_120":6642.42},{"date":"2025-12-03","open":5620,"high":5720,"low":5600,"close":5700,"volume":5711,"rsi_14":44.3,"sma_20":5687.0,"sma_60":6159.0,"sma_120":6631.0},{"date":"2025-12-04","open":5730,"high":5930,"low":5620,"close":5920,"volume":21810,"rsi_14":56.44,"sma_20":5696.5,"sma_60":6146.33,"sma_120":6620.58},{"date":"2025-12-05","open":5920,"high":6010,"low":5810,"close":5950,"volume":8069,"rsi_14":60.61,"sma_20":5709.5,"sma_60":6133.17,"sma_120":6609.17},{"date":"2025-12-08","open":5950,"high":5970,"low":5820,"close":5860,"volume":11917,"rsi_14":60.61,"sma_20":5719.0,"sma_60":6119.33,"sma_120":6598.08},{"date":"2025-12-09","open":5850,"high":5950,"low":5700,"close":5880,"volume":7525,"rsi_14":61.39,"sma_20":5730.0,"sma_60":6106.33,"sma_120":6587.67},{"date":"2025-12-10","open":5880,"high":6000,"low":5820,"close":5960,"volume":5744,"rsi_14":61.76,"sma_20":5745.5,"sma_60":6094.67,"sma_120":6578.17},{"date":"2025-12-11","open":5960,"high":6070,"low":5810,"close":5880,"volume":7146,"rsi_14":57.27,"sma_20":5750.0,"sma_60":6081.5,"sma_120":6567.83},{"date":"2025-12-12","open":5880,"high":6000,"low":5800,"close":5940,"volume":15029,"rsi_14":61.61,"sma_20":5757.5,"sma_60":6069.5,"sma_120":6557.58},{"date":"2025-12-15","open":5950,"high":5970,"low":5830,"close":5880,"volume":4500,"rsi_14":58.97,"sma_20":5764.5,"sma_60":6056.0,"sma_120":6547.08},{"date":"2025-12-16","open":5840,"high":5910,"low":5840,"close":5890,"volume":2623,"rsi_14":60.34,"sma_20":5776.5,"sma_60":6042.33,"sma_120":6536.83},{"date":"2025-12-17","open":5890,"high":5950,"low":5800,"close":5890,"volume":4568,"rsi_14":66.67,"sma_20":5788.5,"sma_60":6029.5,"sma_120":6526.33},{"date":"2025-12-18","open":5890,"high":5950,"low":5790,"close":5910,"volume":9222,"rsi_14":59.77,"sma_20":5798.0,"sma_60":6016.83,"sma_120":6516.0},{"date":"2025-12-19","open":6000,"high":6000,"low":5820,"close":5870,"volume":3690,"rsi_14":61.18,"sma_20":5805.5,"sma_60":6003.5,"sma_120":6505.33},{"date":"2025-12-22","open":5900,"high":6000,"low":5890,"close":5960,"volume":4405,"rsi_14":69.32,"sma_20":5819.5,"sma_60":5992.17,"sma_120":6495.42},{"date":"2025-12-23","open":5960,"high":6050,"low":5830,"close":5890,"volume":2262,"rsi_14":60.92,"sma_20":5830.5,"sma_60":5979.33,"sma_120":6485.42},{"date":"2025-12-24","open":5890,"high":6040,"low":5830,"close":5950,"volume":2527,"rsi_14":52.11,"sma_20":5845.5,"sma_60":5969.0,"sma_120":6475.42},{"date":"2025-12-26","open":5890,"high":5970,"low":5890,"close":5920,"volume":4811,"rsi_14":47.89,"sma_20":5864.5,"sma_60":5960.5,"sma_120":6464.75},{"date":"2025-12-29","open":5920,"high":5980,"low":5860,"close":5970,"volume":9338,"rsi_14":58.21,"sma_20":5876.0,"sma_60":5952.83,"sma_120":6453.92},{"date":"2025-12-30","open":5990,"high":6340,"low":5860,"close":6320,"volume":55078,"rsi_14":72.0,"sma_20":5908.0,"sma_60":5951.83,"sma_120":6446.08},{"date":"2026-01-02","open":6320,"high":6580,"low":6250,"close":6440,"volume":28995,"rsi_14":73.08,"sma_20":5949.0,"sma_60":5955.67,"sma_120":6439.33},{"date":"2026-01-05","open":6500,"high":6500,"low":6130,"close":6300,"volume":50084,"rsi_14":69.09,"sma_20":5979.0,"sma_60":5952.83,"sma_120":6431.5},{"date":"2026-01-06","open":6240,"high":6410,"low":6040,"close":6220,"volume":25890,"rsi_14":62.5,"sma_20":5994.0,"sma_60":5948.5,"sma_120":6421.67},{"date":"2026-01-07","open":6230,"high":6230,"low":6060,"close":6130,"volume":9220,"rsi_14":60.87,"sma_20":6003.0,"sma_60":5942.67,"sma_120":6411.25},{"date":"2026-01-08","open":6140,"high":6140,"low":5960,"close":6050,"volume":8842,"rsi_14":56.56,"sma_20":6012.5,"sma_60":5936.17,"sma_120":6400.08},{"date":"2026-01-09","open":6020,"high":6020,"low":5810,"close":5860,"volume":16705,"rsi_14":48.94,"sma_20":6011.5,"sma_60":5926.0,"sma_120":6387.33},{"date":"2026-01-12","open":5860,"high":5990,"low":5810,"close":5960,"volume":7759,"rsi_14":51.68,"sma_20":6011.5,"sma_60":5917.17,"sma_120":6376.0},{"date":"2026-01-13","open":5960,"high":6060,"low":5890,"close":5950,"volume":9660,"rsi_14":52.74,"sma_20":6015.0,"sma_60":5911.83,"sma_120":6364.5},{"date":"2026-01-14","open":6000,"high":6000,"low":5860,"close":5950,"volume":8184,"rsi_14":49.64,"sma_20":6015.5,"sma_60":5906.33,"sma_120":6353.33},{"date":"2026-01-15","open":5910,"high":6670,"low":5810,"close":6080,"volume":193968,"rsi_14":56.64,"sma_20":6025.5,"sma_60":5902.67,"sma_120":6343.33},{"date":"2026-01-16","open":6040,"high":6100,"low":5900,"close":6080,"volume":18769,"rsi_14":54.74,"sma_20":6035.0,"sma_60":5899.0,"sma_120":6333.42},{"date":"2026-01-19","open":6150,"high":6510,"low":6110,"close":6430,"volume":71905,"rsi_14":64.02,"sma_20":6070.5,"sma_60":5896.83,"sma_120":6326.33},{"date":"2026-01-20","open":6640,"high":6940,"low":6410,"close":6720,"volume":109542,"rsi_14":62.66,"sma_20":6113.0,"sma_60":5903.83,"sma_120":6321.75},{"date":"2026-01-21","open":6690,"high":7030,"low":6450,"close":6980,"volume":59087,"rsi_14":65.7,"sma_20":6164.0,"sma_60":5914.67,"sma_120":6319.33},{"date":"2026-01-22","open":7200,"high":7200,"low":6700,"close":7050,"volume":68341,"rsi_14":72.73,"sma_20":6222.0,"sma_60":5930.17,"sma_120":6317.58},{"date":"2026-01-23","open":7050,"high":7070,"low":6740,"close":7040,"volume":49444,"rsi_14":75.95,"sma_20":6276.5,"sma_60":5948.67,"sma_120":6315.5},{"date":"2026-01-26","open":8140,"high":8450,"low":7360,"close":7800,"volume":407351,"rsi_14":87.11,"sma_20":6370.5,"sma_60":5981.17,"sma_120":6319.83},{"date":"2026-01-27","open":7500,"high":7900,"low":7290,"close":7600,"volume":102555,"rsi_14":82.7,"sma_20":6452.0,"sma_60":6009.67,"sma_120":6322.5},{"date":"2026-01-28","open":7650,"high":7780,"low":7400,"close":7550,"volume":73489,"rsi_14":87.89,"sma_20":6513.5,"sma_60":6038.17,"sma_120":6324.92},{"date":"2026-01-29","open":7610,"high":7680,"low":7270,"close":7560,"volume":49945,"rsi_14":87.38,"sma_20":6569.5,"sma_60":6067.67,"sma_120":6328.75},{"date":"2026-01-30","open":7480,"high":7990,"low":7440,"close":7530,"volume":50430,"rsi_14":86.57,"sma_20":6631.0,"sma_60":6099.0,"sma_120":6332.58},{"date":"2026-02-02","open":7410,"high":7680,"low":7210,"close":7250,"volume":43520,"rsi_14":76.64,"sma_20":6682.5,"sma_60":6124.33,"sma_120":6333.83},{"date":"2026-02-03","open":7280,"high":7540,"low":7210,"close":7380,"volume":21440,"rsi_14":76.64,"sma_20":6745.0,"sma_60":6152.5,"sma_120":6335.92},{"date":"2026-02-04","open":7310,"high":7680,"low":7310,"close":7420,"volume":16376,"rsi_14":77.02,"sma_20":6813.5,"sma_60":6174.83,"sma_120":6338.58},{"date":"2026-02-05","open":7420,"high":7590,"low":7200,"close":7420,"volume":26745,"rsi_14":77.02,"sma_20":6891.5,"sma_60":6204.0,"sma_120":6341.17},{"date":"2026-02-06","open":7360,"high":7420,"low":7020,"close":7330,"volume":23436,"rsi_14":70.27,"sma_20":6960.0,"sma_60":6231.83,"sma_120":6342.83},{"date":"2026-02-09","open":7330,"high":7440,"low":7050,"close":7370,"volume":16258,"rsi_14":66.5,"sma_20":7031.0,"sma_60":6260.5,"sma_120":6345.08},{"date":"2026-02-10","open":7430,"high":7600,"low":7290,"close":7430,"volume":12659,"rsi_14":62.71,"sma_20":7105.0,"sma_60":6287.83,"sma_120":6347.92},{"date":"2026-02-11","open":7260,"high":7330,"low":7110,"close":7150,"volume":39304,"rsi_14":52.53,"sma_20":7158.5,"sma_60":6310.5,"sma_120":6350.08},{"date":"2026-02-12","open":7150,"high":7420,"low":7150,"close":7280,"volume":21107,"rsi_14":55.71,"sma_20":7218.5,"sma_60":6336.17,"sma_120":6353.42},{"date":"2026-02-13","open":7230,"high":7270,"low":7090,"close":7110,"volume":13558,"rsi_14":27.15,"sma_20":7270.0,"sma_60":6360.5,"sma_120":6355.42},{"date":"2026-02-19","open":7110,"high":7110,"low":6600,"close":6810,"volume":130208,"rsi_14":25.47,"sma_20":7289.0,"sma_60":6379.83,"sma_120":6355.5},{"date":"2026-02-20","open":6970,"high":6970,"low":6700,"close":6710,"volume":17143,"rsi_14":24.7,"sma_20":7288.5,"sma_60":6396.33,"sma_120":6355.08},{"date":"2026-02-23","open":6750,"high":6870,"low":6690,"close":6800,"volume":11837,"rsi_14":28.16,"sma_20":7279.5,"sma_60":6414.33,"sma_120":6354.75},{"date":"2026-02-24","open":6930,"high":6930,"low":6590,"close":6780,"volume":9153,"rsi_14":28.32,"sma_20":7266.0,"sma_60":6432.67,"sma_120":6355.25},{"date":"2026-02-25","open":6750,"high":6820,"low":6620,"close":6680,"volume":21322,"rsi_14":31.61,"sma_20":7248.0,"sma_60":6449.5,"sma_120":6354.92},{"date":"2026-02-26","open":6820,"high":6820,"low":6470,"close":6690,"volume":31534,"rsi_14":25.87,"sma_20":7192.5,"sma_60":6475.83,"sma_120":6350.08},{"date":"2026-02-27","open":6700,"high":6700,"low":6210,"close":6370,"volume":19115,"rsi_14":19.3,"sma_20":7131.0,"sma_60":6480.67,"sma_120":6352.5},{"date":"2026-03-03","open":6360,"high":6360,"low":6130,"close":6140,"volume":15882,"rsi_14":17.01,"sma_20":7060.5,"sma_60":6487.33,"sma_120":6347.92},{"date":"2026-03-04","open":6090,"high":6120,"low":5540,"close":5660,"volume":37644,"rsi_14":14.16,"sma_20":6965.5,"sma_60":6487.0,"sma_120":6339.92},{"date":"2026-03-05","open":5750,"high":6070,"low":5660,"close":5940,"volume":17925,"rsi_14":22.18,"sma_20":6886.0,"sma_60":6492.33,"sma_120":6333.75},{"date":"2026-03-06","open":5940,"high":5970,"low":5720,"close":5950,"volume":7132,"rsi_14":20.63,"sma_20":6821.0,"sma_60":6496.5,"sma_120":6327.75},{"date":"2026-03-09","open":5860,"high":5900,"low":5540,"close":5880,"volume":10893,"rsi_14":22.51,"sma_20":6746.0,"sma_60":6495.83,"sma_120":6321.08},{"date":"2026-03-10","open":5960,"high":6000,"low":5760,"close":5920,"volume":11321,"rsi_14":19.37,"sma_20":6671.0,"sma_60":6495.33,"sma_120":6314.25},{"date":"2026-03-11","open":5950,"high":6050,"low":5840,"close":5930,"volume":14576,"rsi_14":21.36,"sma_20":6596.5,"sma_60":6496.5,"sma_120":6307.92},{"date":"2026-03-12","open":5940,"high":6300,"low":5930,"close":6070,"volume":11454,"rsi_14":30.53,"sma_20":6533.5,"sma_60":6499.67,"sma_120":6303.0},{"date":"2026-03-13","open":6100,"high":6210,"low":6040,"close":6120,"volume":8821,"rsi_14":34.05,"sma_20":6471.0,"sma_60":6502.33,"sma_120":6298.5},{"date":"2026-03-16","open":6160,"high":6230,"low":5910,"close":6090,"volume":30338,"rsi_14":30.17,"sma_20":6404.0,"sma_60":6508.17,"sma_120":6288.83},{"date":"2026-03-17","open":6030,"high":6190,"low":6030,"close":6160,"volume":8193,"rsi_14":33.15,"sma_20":6354.5,"sma_60":6509.5,"sma_120":6289.5},{"date":"2026-03-18","open":6160,"high":6180,"low":6010,"close":6160,"volume":13621,"rsi_14":35.06,"sma_20":6298.5,"sma_60":6514.17,"sma_120":6285.08},{"date":"2026-03-19","open":6110,"high":6250,"low":6030,"close":6190,"volume":6083,"rsi_14":35.8,"sma_20":6252.5,"sma_60":6519.17,"sma_120":6280.75},{"date":"2026-03-20","open":6200,"high":6370,"low":6090,"close":6260,"volume":10599,"rsi_14":46.36,"sma_20":6225.0,"sma_60":6525.33,"sma_120":6277.42},{"date":"2026-03-23","open":6210,"high":6280,"low":6100,"close":6120,"volume":5129,"rsi_14":49.3,"sma_20":6195.5,"sma_60":6528.83,"sma_120":6272.83},{"date":"2026-03-24","open":6150,"high":6280,"low":6050,"close":6190,"volume":4449,"rsi_14":76.24,"sma_20":6165.0,"sma_60":6534.17,"sma_120":6268.83},{"date":"2026-03-25","open":6230,"high":6420,"low":6200,"close":6390,"volume":8367,"rsi_14":74.19,"sma_20":6145.5,"sma_60":6541.33,"sma_120":6266.75},{"date":"2026-03-26","open":6440,"high":6490,"low":6200,"close":6370,"volume":4310,"rsi_14":72.34,"sma_20":6130.0,"sma_60":6549.33,"sma_120":6264.33},{"date":"2026-03-27","open":6440,"high":6460,"low":6080,"close":6340,"volume":6428,"rsi_14":75.56,"sma_20":6112.5,"sma_60":6555.83,"sma_120":6262.42},{"date":"2026-03-30","open":6370,"high":6370,"low":5930,"close":6110,"volume":8018,"rsi_14":58.72,"sma_20":6099.5,"sma_60":6559.0,"sma_120":6259.75},{"date":"2026-03-31","open":6150,"high":6340,"low":5930,"close":5970,"volume":5755,"rsi_14":51.64,"sma_20":6091.0,"sma_60":6559.0,"sma_120":6255.92},{"date":"2026-04-01","open":6020,"high":6180,"low":5990,"close":6120,"volume":14941,"rsi_14":52.42,"sma_20":6114.5,"sma_60":6555.83,"sma_120":6253.83},{"date":"2026-04-02","open":6150,"high":6170,"low":5850,"close":6070,"volume":8597,"rsi_14":48.0,"sma_20":6121.0,"sma_60":6549.67,"sma_120":6252.67},{"date":"2026-04-03","open":6070,"high":6110,"low":5920,"close":6080,"volume":4348,"rsi_14":49.59,"sma_20":6127.5,"sma_60":6546.0,"sma_120":6249.42},{"date":"2026-04-06","open":6080,"high":6080,"low":5910,"close":6070,"volume":2290,"rsi_14":46.15,"sma_20":6137.0,"sma_60":6543.5,"sma_120":6246.0},{"date":"2026-04-07","open":6110,"high":6180,"low":5930,"close":6090,"volume":4912,"rsi_14":47.06,"sma_20":6145.5,"sma_60":6542.83,"sma_120":6242.75},{"date":"2026-04-08","open":6130,"high":6130,"low":5930,"close":6090,"volume":20508,"rsi_14":45.69,"sma_20":6153.5,"sma_60":6543.5,"sma_120":6239.83},{"date":"2026-04-09","open":6090,"high":6090,"low":5920,"close":6060,"volume":13272,"rsi_14":41.07,"sma_20":6153.0,"sma_60":6546.83,"sma_120":6236.42},{"date":"2026-04-10","open":6090,"high":6090,"low":5900,"close":6040,"volume":20351,"rsi_14":46.0,"sma_20":6149.0,"sma_60":6548.17,"sma_120":6232.67},{"date":"2026-04-13","open":6040,"high":6070,"low":5960,"close":6030,"volume":4461,"rsi_14":41.49,"sma_20":6146.0,"sma_60":6549.5,"sma_120":6230.67},{"date":"2026-04-14","open":6070,"high":6250,"low":5990,"close":6030,"volume":17935,"rsi_14":25.68,"sma_20":6139.5,"sma_60":6550.83,"sma_120":6228.58},{"date":"2026-04-15","open":6100,"high":6240,"low":6000,"close":6220,"volume":9535,"rsi_14":41.76,"sma_20":6142.5,"sma_60":6553.17,"sma_120":6227.92},{"date":"2026-04-16","open":6220,"high":6300,"low":6140,"close":6150,"volume":5212,"rsi_14":40.0,"sma_20":6140.5,"sma_60":6554.33,"sma_120":6226.67},{"date":"2026-04-17","open":6160,"high":6390,"low":6160,"close":6390,"volume":17081,"rsi_14":64.58,"sma_20":6147.0,"sma_60":6553.67,"sma_120":6227.25},{"date":"2026-04-20","open":6390,"high":6400,"low":6230,"close":6300,"volume":7876,"rsi_14":68.13,"sma_20":6156.0,"sma_60":6546.67,"sma_120":6227.08},{"date":"2026-04-21","open":6330,"high":6330,"low":6200,"close":6240,"volume":8149,"rsi_14":56.79,"sma_20":6158.5,"sma_60":6534.33,"sma_120":6226.58},{"date":"2026-04-22","open":6280,"high":6330,"low":6090,"close":6100,"volume":26831,"rsi_14":51.69,"sma_20":6144.0,"sma_60":6518.5,"sma_120":6224.67},{"date":"2026-04-23","open":6110,"high":6200,"low":6030,"close":6160,"volume":25608,"rsi_14":54.26,"sma_20":6133.5,"sma_60":6503.83,"sma_120":6225.0},{"date":"2026-04-24","open":6160,"high":6450,"low":6070,"close":6450,"volume":32460,"rsi_14":65.57,"sma_20":6139.0,"sma_60":6481.33,"sma_120":6229.33},{"date":"2026-04-27","open":6490,"high":6620,"low":6390,"close":6570,"volume":35951,"rsi_14":68.18,"sma_20":6162.0,"sma_60":6464.17,"sma_120":6235.33},{"date":"2026-04-28","open":6520,"high":6600,"low":6350,"close":6350,"volume":7689,"rsi_14":58.44,"sma_20":6181.0,"sma_60":6444.17,"sma_120":6239.17},{"date":"2026-04-29","open":6250,"high":6480,"low":6250,"close":6390,"volume":9804,"rsi_14":60.65,"sma_20":6194.0,"sma_60":6424.67,"sma_120":6246.17},{"date":"2026-04-30","open":6390,"high":6430,"low":6330,"close":6350,"volume":5699,"rsi_14":60.26,"sma_20":6214.5,"sma_60":6165.17,"sma_120":6170.17},{"date":"2026-05-04","open":6360,"high":6550,"low":6350,"close":6420,"volume":9740,"rsi_14":61.96,"sma_20":6225.0,"sma_60":6391.17,"sma_120":6254.83},{"date":"2026-05-06","open":6310,"high":6420,"low":6200,"close":6370,"volume":13661,"rsi_14":60.12,"sma_20":6240.0,"sma_60":6374.33,"sma_120":6260.17},{"date":"2026-05-07","open":6370,"high":6370,"low":6150,"close":6250,"volume":12133,"rsi_14":50.93,"sma_20":6248.0,"sma_60":6354.83,"sma_120":6264.83},{"date":"2026-05-08","open":6250,"high":6310,"low":6120,"close":6270,"volume":14523,"rsi_14":53.85,"sma_20":6257.0,"sma_60":6335.67,"sma_120":6269.83},{"date":"2026-05-11","open":6300,"high":6300,"low":5940,"close":6030,"volume":15133,"rsi_14":38.46,"sma_20":6255.5,"sma_60":6314.0,"sma_120":6272.92},{"date":"2026-05-12","open":6030,"high":6180,"low":5740,"close":6030,"volume":19476,"rsi_14":40.82,"sma_20":6255.0,"sma_60":6291.67,"sma_120":6276.08},{"date":"2026-05-13","open":5850,"high":5970,"low":5710,"close":5730,"volume":10977,"rsi_14":35.09,"sma_20":6240.0,"sma_60":6263.33,"sma_120":6275.58},{"date":"2026-05-14","open":5740,"high":5790,"low":5600,"close":5740,"volume":12255,"rsi_14":38.61,"sma_20":6225.5,"sma_60":6239.83,"sma_120":6275.17},{"date":"2026-05-15","open":5770,"high":5920,"low":5510,"close":5650,"volume":15592,"rsi_14":34.16,"sma_20":6197.0,"sma_60":6212.67,"sma_120":6274.42},{"date":"2026-05-18","open":5510,"high":5630,"low":5320,"close":5610,"volume":18725,"rsi_14":19.12,"sma_20":6170.0,"sma_60":6187.67,"sma_120":6274.08},{"date":"2026-05-19","open":5600,"high":5600,"low":5420,"close":5480,"volume":10206,"rsi_14":10.22,"sma_20":6124.5,"sma_60":6165.5,"sma_120":6272.67},{"date":"2026-05-20","open":5510,"high":5510,"low":5150,"close":5160,"volume":22752,"rsi_14":9.52,"sma_20":6067.5,"sma_60":6139.67,"sma_120":6268.0},{"date":"2026-05-21","open":5190,"high":5420,"low":5190,"close":5310,"volume":5653,"rsi_14":15.82,"sma_20":6021.0,"sma_60":6114.83,"sma_120":6264.58},{"date":"2026-05-22","open":5340,"high":5450,"low":5250,"close":5430,"volume":6386,"rsi_14":22.29,"sma_20":5987.5,"sma_60":6092.33,"sma_120":6262.5},{"date":"2026-05-26","open":5430,"high":5540,"low":5330,"close":5430,"volume":28353,"rsi_14":18.87,"sma_20":5951.0,"sma_60":6071.5,"sma_120":6260.5},{"date":"2026-05-27","open":5460,"high":5460,"low":5140,"close":5390,"volume":48061,"rsi_14":18.99,"sma_20":5898.0,"sma_60":6049.83,"sma_120":6258.33},{"date":"2026-05-28","open":5420,"high":5480,"low":5140,"close":5280,"volume":12488,"rsi_14":19.11,"sma_20":5833.5,"sma_60":6031.67,"sma_120":6256.17},{"date":"2026-05-29","open":5310,"high":5390,"low":4975,"close":4985,"volume":26174,"rsi_14":15.18,"sma_20":5765.25,"sma_60":6012.42,"sma_120":6249.88},{"date":"2026-06-01","open":4985,"high":5440,"low":4905,"close":5380,"volume":53548,"rsi_14":33.75,"sma_20":5714.75,"sma_60":6007.75,"sma_120":6247.38},{"date":"2026-06-02","open":5380,"high":5380,"low":4950,"close":5160,"volume":7405,"rsi_14":30.41,"sma_20":5655.25,"sma_60":5994.75,"sma_120":6243.54},{"date":"2026-06-04","open":5070,"high":5150,"low":4900,"close":5100,"volume":14821,"rsi_14":34.09,"sma_20":5589.25,"sma_60":5980.58,"sma_120":6238.54},{"date":"2026-06-05","open":5100,"high":5100,"low":4825,"close":4865,"volume":14441,"rsi_14":30.16,"sma_20":5514.0,"sma_60":5963.67,"sma_120":6229.75},{"date":"2026-06-08","open":4870,"high":4870,"low":4420,"close":4435,"volume":23122,"rsi_14":26.13,"sma_20":5423.25,"sma_60":5938.92,"sma_120":6217.12},{"date":"2026-06-09","open":4460,"high":4685,"low":4410,"close":4675,"volume":21448,"rsi_14":32.97,"sma_20":5343.5,"sma_60":5918.0,"sma_120":6207.25},{"date":"2026-06-10","open":4640,"high":4645,"low":4330,"close":4400,"volume":18961,"rsi_14":31.31,"sma_20":5262.0,"sma_60":5890.17,"sma_120":6194.92},{"date":"2026-06-11","open":4425,"high":4700,"low":4325,"close":4680,"volume":4067,"rsi_14":41.58,"sma_20":5194.5,"sma_60":5866.17,"sma_120":6184.25},{"date":"2026-06-12","open":4645,"high":4755,"low":4510,"close":4680,"volume":19412,"rsi_14":38.33,"sma_20":5142.0,"sma_60":5842.67,"sma_120":6174.25},{"date":"2026-06-15","open":4705,"high":4800,"low":4480,"close":4710,"volume":4237,"rsi_14":36.21,"sma_20":5090.5,"sma_60":5818.5,"sma_120":6164.0},{"date":"2026-06-16","open":4710,"high":4790,"low":4620,"close":4635,"volume":4181,"rsi_14":35.2,"sma_20":5039.75,"sma_60":5793.08,"sma_120":6153.62},{"date":"2026-06-17","open":4600,"high":4730,"low":4525,"close":4610,"volume":7947,"rsi_14":40.59,"sma_20":4770.25,"sma_60":5602.42,"sma_120":6079.12},{"date":"2026-06-18","open":4610,"high":4610,"low":4470,"close":4580,"volume":5468,"rsi_14":36.49,"sma_20":4944.75,"sma_60":5738.75,"sma_120":6132.04},{"date":"2026-06-19","open":4605,"high":4605,"low":4400,"close":4405,"volume":6019,"rsi_14":38.26,"sma_20":4907.0,"sma_60":5710.17,"sma_120":6119.5},{"date":"2026-06-22","open":4430,"high":4520,"low":4330,"close":4400,"volume":1924,"rsi_14":26.44,"sma_20":4861.5,"sma_60":5680.33,"sma_120":6107.25},{"date":"2026-06-23","open":4425,"high":4425,"low":3990,"close":3990,"volume":22930,"rsi_14":24.23,"sma_20":4789.5,"sma_60":5640.33,"sma_120":6090.83},{"date":"2026-06-24","open":3955,"high":4140,"low":3800,"close":3985,"volume":12117,"rsi_14":24.83,"sma_20":4717.25,"sma_60":5600.58,"sma_120":6074.96},{"date":"2026-06-25","open":4045,"high":4140,"low":4010,"close":4085,"volume":2289,"rsi_14":31.25,"sma_20":4652.0,"sma_60":5563.0,"sma_120":6059.42},{"date":"2026-06-26","open":4085,"high":4085,"low":3850,"close":3970,"volume":7263,"rsi_14":36.83,"sma_20":4586.5,"sma_60":5527.33,"sma_120":6043.17},{"date":"2026-06-29","open":3910,"high":4130,"low":3800,"close":4115,"volume":2781,"rsi_14":33.23,"sma_20":4543.0,"sma_60":5496.42,"sma_120":6027.71},{"date":"2026-06-30","open":3995,"high":4270,"low":3995,"close":4250,"volume":1318,"rsi_14":45.1,"sma_20":4486.5,"sma_60":5465.08,"sma_120":6010.46},{"date":"2026-07-01","open":4275,"high":4300,"low":4045,"close":4260,"volume":2468,"rsi_14":33.33,"sma_20":4441.5,"sma_60":5434.92,"sma_120":5992.29},{"date":"2026-07-02","open":4150,"high":4270,"low":4125,"close":4250,"volume":1478,"rsi_14":33.07,"sma_20":4399.0,"sma_60":5404.42,"sma_120":5975.21},{"date":"2026-07-03","open":4250,"high":4275,"low":3850,"close":3975,"volume":10351,"rsi_14":25.74,"sma_20":4354.5,"sma_60":5369.5,"sma_120":5956.5},{"date":"2026-07-06","open":3980,"high":4020,"low":3710,"close":3945,"volume":9347,"rsi_14":26.53,"sma_20":4330.0,"sma_60":5333.75,"sma_120":5938.29},{"date":"2026-07-07","open":3965,"high":4020,"low":3830,"close":3955,"volume":1358,"rsi_14":27.49,"sma_20":4294.0,"sma_60":5298.17,"sma_120":5920.83},{"date":"2026-07-08","open":3925,"high":3970,"low":3805,"close":3885,"volume":2643,"rsi_14":26.76,"sma_20":4268.25,"sma_60":5261.92,"sma_120":5904.38},{"date":"2026-07-09","open":3905,"high":4000,"low":3750,"close":3955,"volume":4925,"rsi_14":33.81,"sma_20":4232.0,"sma_60":5227.17,"sma_120":5887.67},{"date":"2026-07-10","open":3950,"high":4240,"low":3840,"close":4100,"volume":1745,"rsi_14":40.2,"sma_20":4203.0,"sma_60":5195.0,"sma_120":5872.25},{"date":"2026-07-13","open":4100,"high":4345,"low":3820,"close":3995,"volume":2466,"rsi_14":50.2,"sma_20":4167.25,"sma_60":5161.08,"sma_120":5855.96},{"date":"2026-07-14","open":3775,"high":3995,"low":3650,"close":3800,"volume":23809,"rsi_14":43.46,"sma_20":4125.5,"sma_60":5120.75,"sma_120":5836.96},{"date":"2026-07-15","open":3875,"high":4195,"low":3800,"close":4140,"volume":4264,"rsi_14":51.66,"sma_20":4102.0,"sma_60":5087.25,"sma_120":5820.79},{"date":"2026-07-16","open":4100,"high":4160,"low":3975,"close":4145,"volume":933,"rsi_14":55.66,"sma_20":4080.25,"sma_60":5049.83,"sma_120":5801.75},{"date":"2026-07-20","open":4000,"high":4095,"low":4000,"close":4050,"volume":872,"rsi_14":47.83,"sma_20":4062.5,"sma_60":5012.33,"sma_120":5779.5},{"date":"2026-07-21","open":3875,"high":4140,"low":3875,"close":4105,"volume":3750,"rsi_14":44.88,"sma_20":4047.75,"sma_60":4976.75,"sma_120":5755.54},{"date":"2026-07-22","open":4095,"high":4280,"low":4065,"close":4150,"volume":5028,"rsi_14":46.21,"sma_20":4055.75,"sma_60":4944.25,"sma_120":5731.38},{"date":"2026-07-23","open":4120,"high":4300,"low":4110,"close":4260,"volume":3418,"rsi_14":50.32,"sma_20":4069.5,"sma_60":4912.58,"sma_120":5708.21},{"date":"2026-07-24","open":4215,"high":4305,"low":3910,"close":4260,"volume":2271,"rsi_14":61.18,"sma_20":4078.25,"sma_60":4876.08,"sma_120":5678.71},{"date":"2026-07-27","open":4160,"high":4280,"low":4095,"close":4195,"volume":1046,"rsi_14":59.54,"sma_20":4089.5,"sma_60":4836.5,"sma_120":5650.33},{"date":"2026-07-28","open":4195,"high":4195,"low":3855,"close":4030,"volume":1836,"rsi_14":52.56,"sma_20":4085.25,"sma_60":4797.83,"sma_120":5621.0},{"date":"2026-07-29","open":3920,"high":4100,"low":3760,"close":3760,"volume":3147,"rsi_14":46.25,"sma_20":4060.75,"sma_60":4754.0,"sma_120":5589.33},{"date":"2026-07-30","open":3780,"high":4065,"low":3700,"close":4000,"volume":1928,"rsi_14":51.23,"sma_20":4047.75,"sma_60":4714.83,"sma_120":5559.92},{"date":"2026-07-31","open":4000,"high":4190,"low":3915,"close":4160,"volume":5665,"rsi_14":51.62,"sma_20":4043.25,"sma_60":4677.17,"sma_120":5534.17},{"date":"2026-08-03","open":3970,"high":4125,"low":3905,"close":3905,"volume":7445,"rsi_14":47.75,"sma_20":4039.75,"sma_60":4636.08,"sma_120":5505.21},{"date":"2026-08-04","open":3905,"high":4100,"low":3905,"close":4020,"volume":2083,"rsi_14":55.73,"sma_20":4043.5,"sma_60":4598.92,"sma_120":5476.88},{"date":"2026-08-05","open":4020,"high":4065,"low":4000,"close":4055,"volume":1628,"rsi_14":47.37,"sma_20":4048.5,"sma_60":4562.0,"sma_120":5448.83},{"date":"2026-08-06","open":4055,"high":4080,"low":3890,"close":3980,"volume":5803,"rsi_14":45.1,"sma_20":4053.25,"sma_60":4527.83,"sma_120":5420.92},{"date":"2026-08-07","open":4000,"high":4140,"low":3905,"close":3990,"volume":2301,"rsi_14":48.12,"sma_20":4055.0,"sma_60":4493.83,"sma_120":5392.75},{"date":"2026-08-10","open":3960,"high":4095,"low":3935,"close":3975,"volume":3437,"rsi_14":45.83,"sma_20":4048.75,"sma_60":4464.58,"sma_120":5363.96},{"date":"2026-08-11","open":3950,"high":4100,"low":3900,"close":3965,"volume":6091,"rsi_14":43.93,"sma_20":4047.25,"sma_60":4435.0,"sma_120":5337.42},{"date":"2026-08-12","open":3965,"high":4090,"low":3865,"close":4025,"volume":1906,"rsi_14":42.03,"sma_20":4058.5,"sma_60":4407.92,"sma_120":5310.29},{"date":"2026-08-13","open":4075,"high":4075,"low":3850,"close":3895,"volume":11977,"rsi_14":38.63,"sma_20":4046.25,"sma_60":4379.33,"sma_120":5283.5},{"date":"2026-08-14","open":3895,"high":3965,"low":3875,"close":3905,"volume":4032,"rsi_14":40.65,"sma_20":4034.25,"sma_60":4353.08,"sma_120":5259.29},{"date":"2026-08-18","open":3870,"high":3980,"low":3870,"close":3960,"volume":4309,"rsi_14":47.57,"sma_20":4029.75,"sma_60":4333.08,"sma_120":5236.38},{"date":"2026-08-19","open":3920,"high":3920,"low":3780,"close":3850,"volume":7045,"rsi_14":53.52,"sma_20":4017.0,"sma_60":4308.75,"sma_120":5211.79},{"date":"2026-08-20","open":3960,"high":3965,"low":3700,"close":3820,"volume":23664,"rsi_14":41.59,"sma_20":4000.5,"sma_60":4281.92,"sma_120":5187.12},{"date":"2026-08-21","open":3810,"high":3810,"low":3645,"close":3780,"volume":2011,"rsi_14":30.0,"sma_20":3976.5,"sma_60":4254.42,"sma_120":5162.96},{"date":"2026-08-24","open":3620,"high":3815,"low":3620,"close":3800,"volume":2227,"rsi_14":42.66,"sma_20":3953.5,"sma_60":4227.92,"sma_120":5138.88},{"date":"2026-08-25","open":3730,"high":3845,"low":3670,"close":3720,"volume":10466,"rsi_14":27.94,"sma_20":3929.75,"sma_60":4201.92,"sma_120":5116.79},{"date":"2026-08-26","open":3725,"high":3800,"low":3725,"close":3775,"volume":4454,"rsi_14":30.0,"sma_20":3917.0,"sma_60":4181.75,"sma_120":5097.08},{"date":"2026-08-27","open":3775,"high":3890,"low":3775,"close":3885,"volume":389,"rsi_14":43.54,"sma_20":3923.25,"sma_60":4156.83,"sma_120":5082.29},{"date":"2026-08-28","open":3885,"high":3900,"low":3845,"close":3900,"volume":1565,"rsi_14":43.92,"sma_20":3918.25,"sma_60":4135.83,"sma_120":5065.29},{"date":"2026-08-31","open":3900,"high":3920,"low":3780,"close":3865,"volume":969,"rsi_14":42.76,"sma_20":3903.5,"sma_60":4115.25,"sma_120":5047.92},{"date":"2026-09-01","open":3865,"high":4000,"low":3850,"close":3910,"volume":1866,"rsi_14":46.54,"sma_20":3903.75,"sma_60":4099.33,"sma_120":5031.5},{"date":"2026-09-02","open":3930,"high":4000,"low":3860,"close":3975,"volume":1053,"rsi_14":46.88,"sma_20":3901.5,"sma_60":4091.67,"sma_120":5015.29},{"date":"2026-09-03","open":3975,"high":3980,"low":3870,"close":3915,"volume":1977,"rsi_14":51.37,"sma_20":3894.5,"sma_60":4079.0,"sma_120":4998.5},{"date":"2026-09-04","open":3935,"high":4000,"low":3845,"close":3955,"volume":1126,"rsi_14":53.29,"sma_20":3893.25,"sma_60":4071.58,"sma_120":4980.88},{"date":"2026-09-07","open":3970,"high":4000,"low":3910,"close":3990,"volume":2790,"rsi_14":52.03,"sma_20":3893.25,"sma_60":4060.08,"sma_120":4963.12},{"date":"2026-09-08","open":3990,"high":4160,"low":3990,"close":3995,"volume":659,"rsi_14":61.42,"sma_20":3894.25,"sma_60":4048.67,"sma_120":4945.67},{"date":"2026-09-09","open":4100,"high":4100,"low":3935,"close":4015,"volume":375,"rsi_14":65.6,"sma_20":3896.75,"sma_60":4037.08,"sma_120":4927.79},{"date":"2026-09-10","open":4040,"high":4135,"low":3915,"close":4075,"volume":3577,"rsi_14":72.87,"sma_20":3899.25,"sma_60":4027.75,"sma_120":4910.42},{"date":"2026-09-11","open":4040,"high":4045,"low":3965,"close":4025,"volume":1829,"rsi_14":66.67,"sma_20":3905.75,"sma_60":4018.0,"sma_120":4892.38},{"date":"2026-09-14","open":4025,"high":4700,"low":3800,"close":4120,"volume":16710,"rsi_14":78.99,"sma_20":3916.5,"sma_60":4010.33,"sma_120":4874.54},{"date":"2026-09-15","open":3980,"high":4275,"low":3905,"close":3945,"volume":2665,"rsi_14":60.49,"sma_20":3915.75,"sma_60":4002.67,"sma_120":4856.42},{"date":"2026-09-16","open":3960,"high":4180,"low":3915,"close":3930,"volume":858,"rsi_14":53.15,"sma_20":3919.75,"sma_60":3994.83,"sma_120":4837.58},{"date":"2026-09-17","open":3980,"high":4215,"low":3870,"close":3900,"volume":4298,"rsi_14":50.0,"sma_20":3923.75,"sma_60":3993.33,"sma_120":4816.83},{"date":"2026-09-18","open":3900,"high":4025,"low":3900,"close":4005,"volume":2690,"rsi_14":58.75,"sma_20":3935.0,"sma_60":3993.67,"sma_120":4797.12},{"date":"2026-09-21","open":3995,"high":4090,"low":3895,"close":4015,"volume":3568,"rsi_14":56.86,"sma_20":3945.75,"sma_60":3992.5,"sma_120":4777.75},{"date":"2026-09-22","open":4050,"high":4795,"low":3920,"close":4005,"volume":1391,"rsi_14":52.11,"sma_20":3960.0,"sma_60":3993.08,"sma_120":4760.21},{"date":"2026-09-23","open":4010,"high":4010,"low":2935,"close":3975,"volume":2972,"rsi_14":54.41,"sma_20":3970.0,"sma_60":3990.75,"sma_120":4743.58},{"date":"2026-09-28","open":3975,"high":3975,"low":3860,"close":3975,"volume":3771,"rsi_14":51.56,"sma_20":3974.5,"sma_60":3986.17,"sma_120":4725.62},{"date":"2026-09-29","open":3980,"high":4000,"low":3850,"close":3900,"volume":1111,"rsi_14":43.38,"sma_20":3974.5,"sma_60":3980.17,"sma_120":4707.54},{"date":"2026-09-30","open":3845,"high":3990,"low":3365,"close":3970,"volume":902,"rsi_14":48.32,"sma_20":3979.75,"sma_60":3975.5,"sma_120":4689.96},{"date":"2026-10-01","open":3880,"high":3980,"low":3830,"close":3930,"volume":340,"rsi_14":44.44,"sma_20":3980.75,"sma_60":3974.75,"sma_120":4672.12},{"date":"2026-10-02","open":3965,"high":4000,"low":3710,"close":3890,"volume":9875,"rsi_14":37.58,"sma_20":3976.5,"sma_60":3973.83,"sma_120":4653.79},{"date":"2026-10-06","open":3795,"high":3940,"low":3780,"close":3885,"volume":6126,"rsi_14":40.0,"sma_20":3975.0,"sma_60":3972.67,"sma_120":4635.42},{"date":"2026-10-07","open":3980,"high":4075,"low":3885,"close":3890,"volume":268,"rsi_14":31.15,"sma_20":3971.75,"sma_60":3972.75,"sma_120":4617.33},{"date":"2026-10-08","open":3890,"high":3990,"low":3860,"close":3915,"volume":335,"rsi_14":46.74,"sma_20":3968.0,"sma_60":3972.08,"sma_120":4599.62},{"date":"2026-10-12","open":3910,"high":3910,"low":3760,"close":3840,"volume":1682,"rsi_14":41.35,"sma_20":3960.25,"sma_60":3967.75,"sma_120":4581.38},{"date":"2026-10-13","open":3720,"high":3780,"low":3650,"close":3755,"volume":5991,"rsi_14":37.39,"sma_20":3947.25,"sma_60":3963.75,"sma_120":4562.42},{"date":"2026-10-14","open":3750,"high":3810,"low":3560,"close":3810,"volume":1243,"rsi_14":31.43,"sma_20":3934.0,"sma_60":3963.92,"sma_120":4542.33},{"date":"2026-10-15","open":3640,"high":4000,"low":3500,"close":3755,"volume":3511,"rsi_14":27.19,"sma_20":3920.5,"sma_60":3957.5,"sma_120":4522.38},{"date":"2026-10-16","open":3770,"high":4595,"low":3605,"close":3765,"volume":1862,"rsi_14":28.95,"sma_20":3902.75,"sma_60":3951.17,"sma_120":4500.5},{"date":"2026-10-19","open":3665,"high":3895,"low":3640,"close":3890,"volume":642,"rsi_14":43.61,"sma_20":3900.0,"sma_60":3948.5,"sma_120":4480.42},{"date":"2026-10-20","open":3780,"high":4000,"low":3580,"close":3830,"volume":2113,"rsi_14":40.0,"sma_20":3895.0,"sma_60":3943.92,"sma_120":4460.33},{"date":"2026-10-21","open":3665,"high":3885,"low":3635,"close":3800,"volume":1879,"rsi_14":42.65,"sma_20":3890.0,"sma_60":3938.08,"sma_120":4441.17},{"date":"2026-10-22","open":3790,"high":3830,"low":3700,"close":3795,"volume":801,"rsi_14":35.77,"sma_20":3879.5,"sma_60":3930.33,"sma_120":4421.46},{"date":"2026-10-23","open":3780,"high":3950,"low":3630,"close":3950,"volume":1150}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-456.13,"pbr":0.4,"per":null,"roa":-1.88,"roe":-2.39,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":46698494866.0,"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 301.20억. 매출 466.98억, 영업이익 -65.50억.","eps_basis":"TTM","debt_ratio":0.2693431541535674,"market_cap":32286079450,"net_income":-3234443958.0,"total_debt":21990394748.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.21,"total_assets":103634922960.0,"total_equity":81644528212.0,"profit_margin":-6.93,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6549587888.0,"operating_margin":-14.03,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3950.0,"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":15850.0},{"date":"2016-10-25","close":15950.0},{"date":"2016-10-26","close":15600.0},{"date":"2016-10-27","close":16100.0},{"date":"2016-10-28","close":16200.0},{"date":"2016-10-31","close":15800.0},{"date":"2016-11-01","close":15650.0},{"date":"2016-11-02","close":14950.0},{"date":"2016-11-03","close":14400.0},{"date":"2016-11-04","close":14000.0},{"date":"2016-11-07","close":14250.0},{"date":"2016-11-08","close":14300.0},{"date":"2016-11-09","close":13200.0},{"date":"2016-11-10","close":14000.0},{"date":"2016-11-11","close":14700.0},{"date":"2016-11-14","close":15400.0},{"date":"2016-11-15","close":14700.0},{"date":"2016-11-16","close":14700.0},{"date":"2016-11-17","close":14750.0},{"date":"2016-11-18","close":14800.0},{"date":"2016-11-21","close":14150.0},{"date":"2016-11-22","close":14300.0},{"date":"2016-11-23","close":14200.0},{"date":"2016-11-24","close":14600.0},{"date":"2016-11-25","close":14950.0},{"date":"2016-11-28","close":14950.0},{"date":"2016-11-29","close":14900.0},{"date":"2016-11-30","close":15150.0},{"date":"2016-12-01","close":15000.0},{"date":"2016-12-02","close":14950.0},{"date":"2016-12-05","close":14800.0},{"date":"2016-12-06","close":14900.0},{"date":"2016-12-07","close":14500.0},{"date":"2016-12-08","close":14600.0},{"date":"2016-12-09","close":14550.0},{"date":"2016-12-12","close":14650.0},{"date":"2016-12-13","close":14850.0},{"date":"2016-12-14","close":15100.0},{"date":"2016-12-15","close":15350.0},{"date":"2016-12-16","close":15550.0},{"date":"2016-12-19","close":16200.0},{"date":"2016-12-20","close":16700.0},{"date":"2016-12-21","close":16800.0},{"date":"2016-12-22","close":16750.0},{"date":"2016-12-23","close":16500.0},{"date":"2016-12-26","close":15600.0},{"date":"2016-12-27","close":15250.0},{"date":"2016-12-28","close":15700.0},{"date":"2016-12-29","close":15650.0},{"date":"2017-01-02","close":15000.0},{"date":"2017-01-03","close":15250.0},{"date":"2017-01-04","close":15550.0},{"date":"2017-01-05","close":15850.0},{"date":"2017-01-06","close":15900.0},{"date":"2017-01-09","close":15550.0},{"date":"2017-01-10","close":16250.0},{"date":"2017-01-11","close":16250.0},{"date":"2017-01-12","close":16100.0},{"date":"2017-01-13","close":16200.0},{"date":"2017-01-16","close":15450.0},{"date":"2017-01-17","close":14900.0},{"date":"2017-01-18","close":14900.0},{"date":"2017-01-19","close":15700.0},{"date":"2017-01-20","close":15950.0},{"date":"2017-01-23","close":16100.0},{"date":"2017-01-24","close":16400.0},{"date":"2017-01-25","close":16000.0},{"date":"2017-01-26","close":15750.0},{"date":"2017-01-31","close":15950.0},{"date":"2017-02-01","close":16200.0},{"date":"2017-02-02","close":15700.0},{"date":"2017-02-03","close":15500.0},{"date":"2017-02-06","close":16400.0},{"date":"2017-02-07","close":16650.0},{"date":"2017-02-08","close":15950.0},{"date":"2017-02-09","close":16400.0},{"date":"2017-02-10","close":15800.0},{"date":"2017-02-13","close":15400.0},{"date":"2017-02-14","close":15300.0},{"date":"2017-02-15","close":15050.0},{"date":"2017-02-16","close":15050.0},{"date":"2017-02-17","close":15050.0},{"date":"2017-02-20","close":14900.0},{"date":"2017-02-21","close":15000.0},{"date":"2017-02-22","close":15150.0},{"date":"2017-02-23","close":15300.0},{"date":"2017-02-24","close":15000.0},{"date":"2017-02-27","close":15000.0},{"date":"2017-02-28","close":14600.0},{"date":"2017-03-02","close":14800.0},{"date":"2017-03-03","close":14300.0},{"date":"2017-03-06","close":15000.0},{"date":"2017-03-07","close":14950.0},{"date":"2017-03-08","close":14950.0},{"date":"2017-03-09","close":14700.0},{"date":"2017-03-10","close":15000.0},{"date":"2017-03-13","close":14800.0},{"date":"2017-03-14","close":15000.0},{"date":"2017-03-15","close":14750.0},{"date":"2017-03-16","close":14800.0},{"date":"2017-03-17","close":14450.0},{"date":"2017-03-20","close":14450.0},{"date":"2017-03-21","close":14000.0},{"date":"2017-03-22","close":13700.0},{"date":"2017-03-23","close":13250.0},{"date":"2017-03-24","close":13450.0},{"date":"2017-03-27","close":13600.0},{"date":"2017-03-28","close":13650.0},{"date":"2017-03-29","close":13500.0},{"date":"2017-03-30","close":13500.0},{"date":"2017-03-31","close":13500.0},{"date":"2017-04-03","close":13500.0},{"date":"2017-04-04","close":13800.0},{"date":"2017-04-05","close":13700.0},{"date":"2017-04-06","close":13550.0},{"date":"2017-04-07","close":13650.0},{"date":"2017-04-10","close":13400.0},{"date":"2017-04-11","close":13600.0},{"date":"2017-04-12","close":14000.0},{"date":"2017-04-13","close":13500.0},{"date":"2017-04-14","close":13400.0},{"date":"2017-04-17","close":13400.0},{"date":"2017-04-18","close":13850.0},{"date":"2017-04-19","close":14200.0},{"date":"2017-04-20","close":14400.0},{"date":"2017-04-21","close":14250.0},{"date":"2017-04-24","close":14200.0},{"date":"2017-04-25","close":14000.0},{"date":"2017-04-26","close":13900.0},{"date":"2017-04-27","close":13700.0},{"date":"2017-04-28","close":13650.0},{"date":"2017-05-02","close":13500.0},{"date":"2017-05-04","close":13650.0},{"date":"2017-05-08","close":13200.0},{"date":"2017-05-10","close":13150.0},{"date":"2017-05-11","close":13050.0},{"date":"2017-05-12","close":13000.0},{"date":"2017-05-15","close":13050.0},{"date":"2017-05-16","close":12950.0},{"date":"2017-05-17","close":12900.0},{"date":"2017-05-18","close":12900.0},{"date":"2017-05-19","close":13050.0},{"date":"2017-05-22","close":13150.0},{"date":"2017-05-23","close":13150.0},{"date":"2017-05-24","close":12950.0},{"date":"2017-05-25","close":12950.0},{"date":"2017-05-26","close":12900.0},{"date":"2017-05-29","close":12950.0},{"date":"2017-05-30","close":12950.0},{"date":"2017-05-31","close":13000.0},{"date":"2017-06-01","close":13100.0},{"date":"2017-06-02","close":13100.0},{"date":"2017-06-05","close":13050.0},{"date":"2017-06-07","close":13000.0},{"date":"2017-06-08","close":13550.0},{"date":"2017-06-09","close":13450.0},{"date":"2017-06-12","close":13200.0},{"date":"2017-06-13","close":13600.0},{"date":"2017-06-14","close":13500.0},{"date":"2017-06-15","close":13400.0},{"date":"2017-06-16","close":13400.0},{"date":"2017-06-19","close":13500.0},{"date":"2017-06-20","close":13400.0},{"date":"2017-06-21","close":13400.0},{"date":"2017-06-22","close":13350.0},{"date":"2017-06-23","close":13400.0},{"date":"2017-06-26","close":13350.0},{"date":"2017-06-27","close":13300.0},{"date":"2017-06-28","close":12950.0},{"date":"2017-06-29","close":12900.0},{"date":"2017-06-30","close":12850.0},{"date":"2017-07-03","close":12900.0},{"date":"2017-07-04","close":12850.0},{"date":"2017-07-05","close":12850.0},{"date":"2017-07-06","close":12850.0},{"date":"2017-07-07","close":12800.0},{"date":"2017-07-10","close":12350.0},{"date":"2017-07-11","close":12250.0},{"date":"2017-07-12","close":11900.0},{"date":"2017-07-13","close":11800.0},{"date":"2017-07-14","close":11750.0},{"date":"2017-07-17","close":11850.0},{"date":"2017-07-18","close":11750.0},{"date":"2017-07-19","close":11350.0},{"date":"2017-07-20","close":11250.0},{"date":"2017-07-21","close":11050.0},{"date":"2017-07-24","close":11150.0},{"date":"2017-07-25","close":12050.0},{"date":"2017-07-26","close":11850.0},{"date":"2017-07-27","close":11350.0},{"date":"2017-07-28","close":10850.0},{"date":"2017-07-31","close":10300.0},{"date":"2017-08-01","close":10300.0},{"date":"2017-08-02","close":10450.0},{"date":"2017-08-03","close":10100.0},{"date":"2017-08-04","close":10000.0},{"date":"2017-08-07","close":10150.0},{"date":"2017-08-08","close":10150.0},{"date":"2017-08-09","close":10150.0},{"date":"2017-08-10","close":10050.0},{"date":"2017-08-11","close":9740.0},{"date":"2017-08-14","close":9470.0},{"date":"2017-08-16","close":9630.0},{"date":"2017-08-17","close":9690.0},{"date":"2017-08-18","close":9850.0},{"date":"2017-08-21","close":9820.0},{"date":"2017-08-22","close":9960.0},{"date":"2017-08-23","close":10200.0},{"date":"2017-08-24","close":10300.0},{"date":"2017-08-25","close":10250.0},{"date":"2017-08-28","close":10200.0},{"date":"2017-08-29","close":10200.0},{"date":"2017-08-30","close":10250.0},{"date":"2017-08-31","close":10100.0},{"date":"2017-09-01","close":9990.0},{"date":"2017-09-04","close":9830.0},{"date":"2017-09-05","close":9740.0},{"date":"2017-09-06","close":9880.0},{"date":"2017-09-07","close":9950.0},{"date":"2017-09-08","close":9770.0},{"date":"2017-09-11","close":9950.0},{"date":"2017-09-12","close":10000.0},{"date":"2017-09-13","close":9990.0},{"date":"2017-09-14","close":10300.0},{"date":"2017-09-15","close":10250.0},{"date":"2017-09-18","close":10100.0},{"date":"2017-09-19","close":10250.0},{"date":"2017-09-20","close":10000.0},{"date":"2017-09-21","close":10100.0},{"date":"2017-09-22","close":9760.0},{"date":"2017-09-25","close":9370.0},{"date":"2017-09-26","close":9420.0},{"date":"2017-09-27","close":9420.0},{"date":"2017-09-28","close":9500.0},{"date":"2017-09-29","close":9640.0},{"date":"2017-10-10","close":9600.0},{"date":"2017-10-11","close":9750.0},{"date":"2017-10-12","close":9930.0},{"date":"2017-10-13","close":9960.0},{"date":"2017-10-16","close":9920.0},{"date":"2017-10-17","close":9970.0},{"date":"2017-10-18","close":10000.0},{"date":"2017-10-19","close":9760.0},{"date":"2017-10-20","close":9870.0},{"date":"2017-10-23","close":9800.0},{"date":"2017-10-24","close":9880.0},{"date":"2017-10-25","close":10100.0},{"date":"2017-10-26","close":10100.0},{"date":"2017-10-27","close":10300.0},{"date":"2017-10-30","close":10300.0},{"date":"2017-10-31","close":10350.0},{"date":"2017-11-01","close":10300.0},{"date":"2017-11-02","close":10850.0},{"date":"2017-11-03","close":10800.0},{"date":"2017-11-06","close":10650.0},{"date":"2017-11-07","close":10700.0},{"date":"2017-11-08","close":10800.0},{"date":"2017-11-09","close":10900.0},{"date":"2017-11-10","close":10800.0},{"date":"2017-11-13","close":10950.0},{"date":"2017-11-14","close":11250.0},{"date":"2017-11-15","close":11150.0},{"date":"2017-11-16","close":10950.0},{"date":"2017-11-17","close":10950.0},{"date":"2017-11-20","close":11000.0},{"date":"2017-11-21","close":10750.0},{"date":"2017-11-22","close":10850.0},{"date":"2017-11-23","close":10900.0},{"date":"2017-11-24","close":11050.0},{"date":"2017-11-27","close":11000.0},{"date":"2017-11-28","close":10650.0},{"date":"2017-11-29","close":10950.0},{"date":"2017-11-30","close":10800.0},{"date":"2017-12-01","close":10950.0},{"date":"2017-12-04","close":10500.0},{"date":"2017-12-05","close":10500.0},{"date":"2017-12-06","close":10450.0},{"date":"2017-12-07","close":10250.0},{"date":"2017-12-08","close":10150.0},{"date":"2017-12-11","close":10400.0},{"date":"2017-12-12","close":10500.0},{"date":"2017-12-13","close":10300.0},{"date":"2017-12-14","close":10350.0},{"date":"2017-12-15","close":10400.0},{"date":"2017-12-18","close":9990.0},{"date":"2017-12-19","close":9950.0},{"date":"2017-12-20","close":9990.0},{"date":"2017-12-21","close":9940.0},{"date":"2017-12-22","close":10000.0},{"date":"2017-12-26","close":9750.0},{"date":"2017-12-27","close":9990.0},{"date":"2017-12-28","close":10000.0},{"date":"2018-01-02","close":9760.0693},{"date":"2018-01-03","close":9701.4492},{"date":"2018-01-04","close":9554.9014},{"date":"2018-01-05","close":9574.4424},{"date":"2018-01-08","close":9613.5215},{"date":"2018-01-09","close":9720.9902},{"date":"2018-01-10","close":9662.3701},{"date":"2018-01-11","close":9730.7588},{"date":"2018-01-12","close":9769.8389},{"date":"2018-01-15","close":9769.8389},{"date":"2018-01-16","close":9740.5293},{"date":"2018-01-17","close":9730.7588},{"date":"2018-01-18","close":9652.6006},{"date":"2018-01-19","close":9769.8389},{"date":"2018-01-22","close":9711.2197},{"date":"2018-01-23","close":9711.2197},{"date":"2018-01-24","close":9760.0693},{"date":"2018-01-25","close":9760.0693},{"date":"2018-01-26","close":9760.0693},{"date":"2018-01-29","close":10844.5215},{"date":"2018-01-30","close":10453.7275},{"date":"2018-01-31","close":10649.124},{"date":"2018-02-01","close":11039.918},{"date":"2018-02-02","close":10551.4258},{"date":"2018-02-05","close":10014.084},{"date":"2018-02-06","close":9691.6797},{"date":"2018-02-07","close":9867.5361},{"date":"2018-02-08","close":9916.3857},{"date":"2018-02-09","close":9720.9902},{"date":"2018-02-12","close":9681.9102},{"date":"2018-02-13","close":9623.291},{"date":"2018-02-14","close":9623.291},{"date":"2018-02-19","close":9662.3701},{"date":"2018-02-20","close":9525.5928},{"date":"2018-02-21","close":9379.0449},{"date":"2018-02-22","close":9232.498},{"date":"2018-02-23","close":9232.498},{"date":"2018-02-26","close":9437.6641},{"date":"2018-02-27","close":9300.8867},{"date":"2018-02-28","close":9281.3467},{"date":"2018-03-02","close":9095.7197},{"date":"2018-03-05","close":8998.0215},{"date":"2018-03-06","close":9056.6406},{"date":"2018-03-07","close":8939.4023},{"date":"2018-03-08","close":9203.1875},{"date":"2018-03-09","close":9173.8779},{"date":"2018-03-12","close":9134.7988},{"date":"2018-03-13","close":9027.3301},{"date":"2018-03-14","close":8998.0215},{"date":"2018-03-15","close":8968.7119},{"date":"2018-03-16","close":8968.7119},{"date":"2018-03-19","close":8929.6328},{"date":"2018-03-20","close":9037.1006},{"date":"2018-03-21","close":9056.6406},{"date":"2018-03-22","close":8695.1562},{"date":"2018-03-23","close":8577.918},{"date":"2018-03-26","close":8744.0049},{"date":"2018-03-27","close":8744.0049},{"date":"2018-03-28","close":8646.3066},{"date":"2018-03-29","close":8734.2363},{"date":"2018-03-30","close":8744.0049},{"date":"2018-04-02","close":8548.6084},{"date":"2018-04-03","close":8284.8223},{"date":"2018-04-04","close":8323.9023},{"date":"2018-04-05","close":8499.7598},{"date":"2018-04-06","close":8450.9111},{"date":"2018-04-09","close":8392.291},{"date":"2018-04-10","close":8245.7441},{"date":"2018-04-11","close":8255.5137},{"date":"2018-04-12","close":8148.0454},{"date":"2018-04-13","close":8167.585},{"date":"2018-04-16","close":8255.5137},{"date":"2018-04-17","close":8314.1328},{"date":"2018-04-18","close":8216.4336},{"date":"2018-04-19","close":8304.3633},{"date":"2018-04-20","close":8489.9902},{"date":"2018-04-23","close":8489.9902},{"date":"2018-04-24","close":8470.4502},{"date":"2018-04-25","close":8695.1562},{"date":"2018-04-26","close":8695.1562},{"date":"2018-04-27","close":8685.3867},{"date":"2018-04-30","close":8616.998},{"date":"2018-05-02","close":8548.6084},{"date":"2018-05-03","close":8499.7598},{"date":"2018-05-04","close":8431.3701},{"date":"2018-05-08","close":8441.1406},{"date":"2018-05-09","close":8372.752},{"date":"2018-05-10","close":8255.5137},{"date":"2018-05-11","close":8021.0376},{"date":"2018-05-14","close":8060.1172},{"date":"2018-05-15","close":8089.4268},{"date":"2018-05-16","close":8040.5771},{"date":"2018-05-17","close":8021.0376},{"date":"2018-05-18","close":8001.498},{"date":"2018-05-21","close":8011.2681},{"date":"2018-05-23","close":7972.1885},{"date":"2018-05-24","close":7972.1885},{"date":"2018-05-25","close":7933.1089},{"date":"2018-05-28","close":7972.1885},{"date":"2018-05-29","close":7962.4185},{"date":"2018-05-30","close":7923.3394},{"date":"2018-05-31","close":7972.1885},{"date":"2018-06-01","close":8021.0376},{"date":"2018-06-04","close":8108.9663},{"date":"2018-06-05","close":8108.9663},{"date":"2018-06-07","close":8245.7441},{"date":"2018-06-08","close":8343.4424},{"date":"2018-06-11","close":8372.752},{"date":"2018-06-12","close":8382.5215},{"date":"2018-06-14","close":8275.0537},{"date":"2018-06-15","close":8196.8945},{"date":"2018-06-18","close":8011.2681},{"date":"2018-06-19","close":8011.2681},{"date":"2018-06-20","close":7981.958},{"date":"2018-06-21","close":7894.0298},{"date":"2018-06-22","close":8216.4336},{"date":"2018-06-25","close":8499.7598},{"date":"2018-06-26","close":8402.0615},{"date":"2018-06-27","close":8411.8311},{"date":"2018-06-28","close":8314.1328},{"date":"2018-06-29","close":8216.4336},{"date":"2018-07-02","close":8011.2681},{"date":"2018-07-03","close":8089.4268},{"date":"2018-07-04","close":8138.2759},{"date":"2018-07-05","close":7981.958},{"date":"2018-07-06","close":7972.1885},{"date":"2018-07-09","close":8001.498},{"date":"2018-07-10","close":8079.6567},{"date":"2018-07-11","close":7962.4185},{"date":"2018-07-12","close":7864.7202},{"date":"2018-07-13","close":7854.9502},{"date":"2018-07-16","close":7727.9424},{"date":"2018-07-17","close":7718.1724},{"date":"2018-07-18","close":7688.8633},{"date":"2018-07-19","close":7122.2124},{"date":"2018-07-20","close":7122.2124},{"date":"2018-07-23","close":6995.2046},{"date":"2018-07-24","close":7112.4429},{"date":"2018-07-25","close":7102.6729},{"date":"2018-07-26","close":7112.4429},{"date":"2018-07-27","close":7180.8315},{"date":"2018-07-30","close":7122.2124},{"date":"2018-07-31","close":7004.9746},{"date":"2018-08-01","close":6956.125},{"date":"2018-08-02","close":7004.9746},{"date":"2018-08-03","close":7083.1328},{"date":"2018-08-06","close":7161.292},{"date":"2018-08-07","close":8040.5771},{"date":"2018-08-08","close":10404.8779},{"date":"2018-08-09","close":11626.1074},{"date":"2018-08-10","close":11674.957},{"date":"2018-08-13","close":11723.8066},{"date":"2018-08-14","close":11381.8613},{"date":"2018-08-16","close":11577.2588},{"date":"2018-08-17","close":10551.4258},{"date":"2018-08-20","close":10453.7275},{"date":"2018-08-21","close":10502.5762},{"date":"2018-08-22","close":10600.2754},{"date":"2018-08-23","close":10844.5215},{"date":"2018-08-24","close":10697.9736},{"date":"2018-08-27","close":11137.6152},{"date":"2018-08-28","close":10795.6719},{"date":"2018-08-29","close":10746.8223},{"date":"2018-08-30","close":10502.5762},{"date":"2018-08-31","close":10062.9336},{"date":"2018-09-03","close":9652.6006},{"date":"2018-09-04","close":9818.6875},{"date":"2018-09-05","close":9965.2354},{"date":"2018-09-06","close":9691.6797},{"date":"2018-09-07","close":9623.291},{"date":"2018-09-10","close":9418.124},{"date":"2018-09-11","close":9564.6719},{"date":"2018-09-12","close":9701.4492},{"date":"2018-09-13","close":9965.2354},{"date":"2018-09-14","close":9730.7588},{"date":"2018-09-17","close":9691.6797},{"date":"2018-09-18","close":9379.0449},{"date":"2018-09-19","close":9212.958},{"date":"2018-09-20","close":8900.3232},{"date":"2018-09-21","close":9027.3301},{"date":"2018-09-27","close":8910.0928},{"date":"2018-09-28","close":8773.3154},{"date":"2018-10-01","close":8763.5449},{"date":"2018-10-02","close":8675.6162},{"date":"2018-10-04","close":8538.8389},{"date":"2018-10-05","close":8304.3633},{"date":"2018-10-08","close":8265.2832},{"date":"2018-10-10","close":8011.2681},{"date":"2018-10-11","close":7327.3789},{"date":"2018-10-12","close":7571.625},{"date":"2018-10-15","close":7434.8472},{"date":"2018-10-16","close":7600.9346},{"date":"2018-10-17","close":7815.8711},{"date":"2018-10-18","close":7630.2441},{"date":"2018-10-19","close":7669.3232},{"date":"2018-10-22","close":8792.8545},{"date":"2018-10-23","close":8235.9746},{"date":"2018-10-24","close":7874.4897},{"date":"2018-10-25","close":7219.9106},{"date":"2018-10-26","close":6653.2603},{"date":"2018-10-29","close":6027.9902},{"date":"2018-10-30","close":6164.7681},{"date":"2018-10-31","close":6223.3872},{"date":"2018-11-01","close":6360.1646},{"date":"2018-11-02","close":6545.792},{"date":"2018-11-05","close":6584.8716},{"date":"2018-11-06","close":6897.5063},{"date":"2018-11-07","close":6897.5063},{"date":"2018-11-08","close":7122.2124},{"date":"2018-11-09","close":7249.2202},{"date":"2018-11-12","close":6917.0459},{"date":"2018-11-13","close":6799.8076},{"date":"2018-11-14","close":6799.8076},{"date":"2018-11-15","close":6809.5776},{"date":"2018-11-16","close":7034.2837},{"date":"2018-11-19","close":7004.9746},{"date":"2018-11-20","close":6770.498},{"date":"2018-11-21","close":6829.1172},{"date":"2018-11-22","close":6692.3394},{"date":"2018-11-23","close":6643.4902},{"date":"2018-11-26","close":6643.4902},{"date":"2018-11-27","close":6643.4902},{"date":"2018-11-28","close":6838.8872},{"date":"2018-11-29","close":6790.0381},{"date":"2018-11-30","close":6790.0381},{"date":"2018-12-03","close":6897.5063},{"date":"2018-12-04","close":6917.0459},{"date":"2018-12-05","close":6741.189},{"date":"2018-12-06","close":6565.3315},{"date":"2018-12-07","close":6516.4824},{"date":"2018-12-10","close":6545.792},{"date":"2018-12-11","close":6438.3237},{"date":"2018-12-12","close":6399.2441},{"date":"2018-12-13","close":6409.0142},{"date":"2018-12-14","close":6389.4746},{"date":"2018-12-17","close":6340.625},{"date":"2018-12-18","close":6223.3872},{"date":"2018-12-19","close":6154.9985},{"date":"2018-12-20","close":6115.9189},{"date":"2018-12-21","close":6164.7681},{"date":"2018-12-24","close":5861.9033},{"date":"2018-12-26","close":5871.6729},{"date":"2018-12-27","close":6000.8301},{"date":"2018-12-28","close":6000.8301},{"date":"2019-01-02","close":6209.4683},{"date":"2019-01-03","close":6189.5977},{"date":"2019-01-04","close":6080.311},{"date":"2019-01-07","close":6100.1816},{"date":"2019-01-08","close":6239.2734},{"date":"2019-01-09","close":6408.1709},{"date":"2019-01-10","close":6547.2632},{"date":"2019-01-11","close":6805.5771},{"date":"2019-01-14","close":6795.6421},{"date":"2019-01-15","close":6755.9014},{"date":"2019-01-16","close":6845.3179},{"date":"2019-01-17","close":6954.6045},{"date":"2019-01-18","close":7063.8911},{"date":"2019-01-21","close":7163.2422},{"date":"2019-01-22","close":7103.6313},{"date":"2019-01-23","close":7103.6313},{"date":"2019-01-24","close":7093.6963},{"date":"2019-01-25","close":7044.0205},{"date":"2019-01-28","close":7004.2798},{"date":"2019-01-29","close":7053.9556},{"date":"2019-01-30","close":7252.6587},{"date":"2019-01-31","close":7322.2046},{"date":"2019-02-01","close":7222.8535},{"date":"2019-02-07","close":7371.8804},{"date":"2019-02-08","close":7332.1401},{"date":"2019-02-11","close":7252.6587},{"date":"2019-02-12","close":7232.7886},{"date":"2019-02-13","close":7232.7886},{"date":"2019-02-14","close":7212.918},{"date":"2019-02-15","close":7083.7612},{"date":"2019-02-18","close":7153.3071},{"date":"2019-02-19","close":7163.2422},{"date":"2019-02-20","close":7123.502},{"date":"2019-02-21","close":6954.6045},{"date":"2019-02-22","close":6964.5396},{"date":"2019-02-25","close":6994.3447},{"date":"2019-02-26","close":7063.8911},{"date":"2019-02-27","close":7153.3071},{"date":"2019-02-28","close":6815.5122},{"date":"2019-03-04","close":7004.2798},{"date":"2019-03-05","close":6914.8638},{"date":"2019-03-06","close":6845.3179},{"date":"2019-03-07","close":6835.3823},{"date":"2019-03-08","close":6805.5771},{"date":"2019-03-11","close":6755.9014},{"date":"2019-03-12","close":6825.4473},{"date":"2019-03-13","close":6745.9663},{"date":"2019-03-14","close":6716.1606},{"date":"2019-03-15","close":7053.9556},{"date":"2019-03-18","close":7113.5669},{"date":"2019-03-19","close":6974.4746},{"date":"2019-03-20","close":6855.2529},{"date":"2019-03-21","close":6904.9287},{"date":"2019-03-22","close":6765.8364},{"date":"2019-03-25","close":6457.8467},{"date":"2019-03-26","close":6507.5225},{"date":"2019-03-27","close":6418.1064},{"date":"2019-03-28","close":6487.6523},{"date":"2019-03-29","close":6497.5874},{"date":"2019-04-01","close":6408.1709},{"date":"2019-04-02","close":6437.9766},{"date":"2019-04-03","close":6745.9663},{"date":"2019-04-04","close":6646.6147},{"date":"2019-04-05","close":6636.6797},{"date":"2019-04-08","close":6606.874},{"date":"2019-04-09","close":6587.0039},{"date":"2019-04-10","close":6775.7715},{"date":"2019-04-11","close":6726.0957},{"date":"2019-04-12","close":6805.5771},{"date":"2019-04-15","close":6686.3555},{"date":"2019-04-16","close":6567.1333},{"date":"2019-04-17","close":6587.0039},{"date":"2019-04-18","close":6557.1982},{"date":"2019-04-19","close":6557.1982},{"date":"2019-04-22","close":6487.6523},{"date":"2019-04-23","close":6517.4575},{"date":"2019-04-24","close":6716.1606},{"date":"2019-04-25","close":6944.6689},{"date":"2019-04-26","close":6835.3823},{"date":"2019-04-29","close":7053.9556},{"date":"2019-04-30","close":7083.7612},{"date":"2019-05-02","close":7193.0479},{"date":"2019-05-03","close":7302.3345},{"date":"2019-05-07","close":7083.7612},{"date":"2019-05-08","close":7014.2153},{"date":"2019-05-09","close":6904.9287},{"date":"2019-05-10","close":6755.9014},{"date":"2019-05-13","close":6855.2529},{"date":"2019-05-14","close":6805.5771},{"date":"2019-05-15","close":6855.2529},{"date":"2019-05-16","close":7232.7886},{"date":"2019-05-17","close":6974.4746},{"date":"2019-05-20","close":7153.3071},{"date":"2019-05-21","close":7004.2798},{"date":"2019-05-22","close":6765.8364},{"date":"2019-05-23","close":6577.0688},{"date":"2019-05-24","close":6249.2085},{"date":"2019-05-27","close":5951.1543},{"date":"2019-05-28","close":6060.4409},{"date":"2019-05-29","close":5951.1543},{"date":"2019-05-30","close":5831.9326},{"date":"2019-05-31","close":5911.4136},{"date":"2019-06-03","close":5831.9326},{"date":"2019-06-04","close":5851.8027},{"date":"2019-06-05","close":5861.7378},{"date":"2019-06-07","close":6110.1167},{"date":"2019-06-10","close":6110.1167},{"date":"2019-06-11","close":6129.9868},{"date":"2019-06-12","close":6000.8301},{"date":"2019-06-13","close":6010.7651},{"date":"2019-06-14","close":5921.3486},{"date":"2019-06-17","close":5623.2944},{"date":"2019-06-18","close":5752.4512},{"date":"2019-06-19","close":5831.9326},{"date":"2019-06-20","close":5990.895},{"date":"2019-06-21","close":5851.8027},{"date":"2019-06-24","close":5802.127},{"date":"2019-06-25","close":6020.7002},{"date":"2019-06-26","close":5980.9595},{"date":"2019-06-27","close":6129.9868},{"date":"2019-06-28","close":6060.4409},{"date":"2019-07-01","close":6050.5059},{"date":"2019-07-02","close":6050.5059},{"date":"2019-07-03","close":6557.1982},{"date":"2019-07-04","close":6279.0142},{"date":"2019-07-05","close":6338.625},{"date":"2019-07-08","close":6040.5708},{"date":"2019-07-09","close":5971.0244},{"date":"2019-07-10","close":5871.6729},{"date":"2019-07-11","close":6000.8301},{"date":"2019-07-12","close":6010.7651},{"date":"2019-07-15","close":6050.5059},{"date":"2019-07-16","close":5941.2192},{"date":"2019-07-17","close":5891.5435},{"date":"2019-07-18","close":5841.8677},{"date":"2019-07-19","close":5961.0894},{"date":"2019-07-22","close":5911.4136},{"date":"2019-07-23","close":5812.062},{"date":"2019-07-24","close":5384.8506},{"date":"2019-07-25","close":5295.4346},{"date":"2019-07-26","close":4987.4448},{"date":"2019-07-29","close":4639.7144},{"date":"2019-07-30","close":4808.6123},{"date":"2019-07-31","close":4773.8389},{"date":"2019-08-01","close":4659.585},{"date":"2019-08-02","close":4644.6821},{"date":"2019-08-05","close":5166.2773},{"date":"2019-08-06","close":4242.3086},{"date":"2019-08-07","close":4247.2764},{"date":"2019-08-08","close":4808.6123},{"date":"2019-08-09","close":5066.9258},{"date":"2019-08-12","close":4863.2554},{"date":"2019-08-13","close":5394.7856},{"date":"2019-08-14","close":5215.9531},{"date":"2019-08-16","close":5305.3696},{"date":"2019-08-19","close":5225.8882},{"date":"2019-08-20","close":5255.6938},{"date":"2019-08-21","close":5206.0181},{"date":"2019-08-22","close":5076.8613},{"date":"2019-08-23","close":4858.2876},{"date":"2019-08-26","close":4768.8716},{"date":"2019-08-27","close":4788.7417},{"date":"2019-08-28","close":4848.3525},{"date":"2019-08-29","close":4788.7417},{"date":"2019-08-30","close":4768.8716},{"date":"2019-09-02","close":5017.25},{"date":"2019-09-03","close":4932.8013},{"date":"2019-09-04","close":5225.8882},{"date":"2019-09-05","close":5265.6289},{"date":"2019-09-06","close":5215.9531},{"date":"2019-09-09","close":5066.9258},{"date":"2019-09-10","close":5027.1855},{"date":"2019-09-11","close":5076.8613},{"date":"2019-09-16","close":5076.8613},{"date":"2019-09-17","close":5066.9258},{"date":"2019-09-18","close":5066.9258},{"date":"2019-09-19","close":4987.4448},{"date":"2019-09-20","close":4987.4448},{"date":"2019-09-23","close":4967.5747},{"date":"2019-09-24","close":4977.5098},{"date":"2019-09-25","close":4838.4175},{"date":"2019-09-26","close":4858.2876},{"date":"2019-09-27","close":4942.7368},{"date":"2019-09-30","close":4778.8066},{"date":"2019-10-01","close":4629.7793},{"date":"2019-10-02","close":4639.7144},{"date":"2019-10-04","close":4599.9741},{"date":"2019-10-07","close":4599.9741},{"date":"2019-10-08","close":4416.1738},{"date":"2019-10-10","close":4585.0713},{"date":"2019-10-11","close":4649.6499},{"date":"2019-10-14","close":4669.52},{"date":"2019-10-15","close":4699.3257},{"date":"2019-10-16","close":4749.001},{"date":"2019-10-17","close":4719.1958},{"date":"2019-10-18","close":4714.228},{"date":"2019-10-21","close":4609.9092},{"date":"2019-10-22","close":4614.8765},{"date":"2019-10-23","close":4515.5254},{"date":"2019-10-24","close":4570.1685},{"date":"2019-10-25","close":4470.8169},{"date":"2019-10-28","close":4560.2334},{"date":"2019-10-29","close":4734.0986},{"date":"2019-10-30","close":4719.1958},{"date":"2019-10-31","close":4739.0659},{"date":"2019-11-01","close":4684.4229},{"date":"2019-11-04","close":4674.4878},{"date":"2019-11-05","close":4709.2607},{"date":"2019-11-06","close":4684.4229},{"date":"2019-11-07","close":4798.6768},{"date":"2019-11-08","close":4783.7744},{"date":"2019-11-11","close":4669.52},{"date":"2019-11-12","close":4719.1958},{"date":"2019-11-13","close":4793.7095},{"date":"2019-11-14","close":4967.5747},{"date":"2019-11-15","close":4898.0283},{"date":"2019-11-18","close":4768.8716},{"date":"2019-11-19","close":4684.4229},{"date":"2019-11-20","close":4709.2607},{"date":"2019-11-21","close":4470.8169},{"date":"2019-11-22","close":4555.2656},{"date":"2019-11-25","close":4565.2012},{"date":"2019-11-26","close":4555.2656},{"date":"2019-11-27","close":4480.752},{"date":"2019-11-28","close":4580.1035},{"date":"2019-11-29","close":4609.9092},{"date":"2019-12-02","close":4485.7197},{"date":"2019-12-03","close":4570.1685},{"date":"2019-12-04","close":4450.9468},{"date":"2019-12-05","close":4212.5029},{"date":"2019-12-06","close":4187.6655},{"date":"2019-12-09","close":3954.1892},{"date":"2019-12-10","close":4048.5732},{"date":"2019-12-11","close":3974.0596},{"date":"2019-12-12","close":4133.022},{"date":"2019-12-13","close":4123.0869},{"date":"2019-12-16","close":4192.6328},{"date":"2019-12-17","close":4128.0542},{"date":"2019-12-18","close":4113.1519},{"date":"2019-12-19","close":4133.022},{"date":"2019-12-20","close":4103.2163},{"date":"2019-12-23","close":4098.249},{"date":"2019-12-24","close":4023.7354},{"date":"2019-12-26","close":4053.5408},{"date":"2019-12-27","close":3974.0596},{"date":"2019-12-30","close":3944.2542},{"date":"2020-01-02","close":4068.4436},{"date":"2020-01-03","close":4118.1191},{"date":"2020-01-06","close":3993.9299},{"date":"2020-01-07","close":4118.1191},{"date":"2020-01-08","close":3944.2542},{"date":"2020-01-09","close":4063.4758},{"date":"2020-01-10","close":3979.0271},{"date":"2020-01-13","close":4073.4111},{"date":"2020-01-14","close":4023.7354},{"date":"2020-01-15","close":4023.7354},{"date":"2020-01-16","close":4098.249},{"date":"2020-01-17","close":4123.0869},{"date":"2020-01-20","close":3993.9299},{"date":"2020-01-21","close":3949.2217},{"date":"2020-01-22","close":3944.2542},{"date":"2020-01-23","close":3909.4812},{"date":"2020-01-28","close":3780.3242},{"date":"2020-01-29","close":3770.3889},{"date":"2020-01-30","close":3676.0051},{"date":"2020-01-31","close":3571.686},{"date":"2020-02-03","close":3531.9456},{"date":"2020-02-04","close":3397.821},{"date":"2020-02-05","close":3512.0752},{"date":"2020-02-06","close":3820.0647},{"date":"2020-02-07","close":3820.0647},{"date":"2020-02-10","close":3805.1621},{"date":"2020-02-11","close":3775.3567},{"date":"2020-02-12","close":3884.6433},{"date":"2020-02-13","close":3765.4214},{"date":"2020-02-14","close":3884.6433},{"date":"2020-02-17","close":4043.6057},{"date":"2020-02-18","close":3974.0596},{"date":"2020-02-19","close":3874.708},{"date":"2020-02-20","close":3889.6108},{"date":"2020-02-21","close":3859.8054},{"date":"2020-02-24","close":3586.5889},{"date":"2020-02-25","close":3790.2593},{"date":"2020-02-26","close":3735.616},{"date":"2020-02-27","close":3641.2322},{"date":"2020-02-28","close":3427.6265},{"date":"2020-03-02","close":3621.3618},{"date":"2020-03-03","close":3626.3293},{"date":"2020-03-04","close":3685.9402},{"date":"2020-03-05","close":3705.8105},{"date":"2020-03-06","close":3705.8105},{"date":"2020-03-09","close":3705.8105},{"date":"2020-03-10","close":3695.8755},{"date":"2020-03-11","close":3676.0051},{"date":"2020-03-12","close":3520.0},{"date":"2020-03-13","close":3060.0259},{"date":"2020-03-16","close":2682.4902},{"date":"2020-03-17","close":2766.939},{"date":"2020-03-18","close":2692.4253},{"date":"2020-03-19","close":2190.7004},{"date":"2020-03-20","close":2339.7275},{"date":"2020-03-23","close":2026.7704},{"date":"2020-03-24","close":2334.76},{"date":"2020-03-25","close":2533.4629},{"date":"2020-03-26","close":2607.9766},{"date":"2020-03-27","close":2583.1387},{"date":"2020-03-30","close":2637.782},{"date":"2020-03-31","close":2786.8093},{"date":"2020-04-01","close":2886.1609},{"date":"2020-04-02","close":2915.9663},{"date":"2020-04-03","close":2861.323},{"date":"2020-04-06","close":2980.5447},{"date":"2020-04-07","close":3174.28},{"date":"2020-04-08","close":3283.5667},{"date":"2020-04-09","close":3328.2749},{"date":"2020-04-10","close":3497.1724},{"date":"2020-04-13","close":3358.0803},{"date":"2020-04-14","close":3397.821},{"date":"2020-04-16","close":3407.7561},{"date":"2020-04-17","close":3358.0803},{"date":"2020-04-20","close":3218.9883},{"date":"2020-04-21","close":3164.345},{"date":"2020-04-22","close":3179.2476},{"date":"2020-04-23","close":3298.4695},{"date":"2020-04-24","close":3214.0208},{"date":"2020-04-27","close":3109.7017},{"date":"2020-04-28","close":3233.8909},{"date":"2020-04-29","close":3303.437},{"date":"2020-05-04","close":3462.3994},{"date":"2020-05-06","close":3561.751},{"date":"2020-05-07","close":3671.0376},{"date":"2020-05-08","close":3725.6809},{"date":"2020-05-11","close":3715.7456},{"date":"2020-05-12","close":3695.8755},{"date":"2020-05-13","close":3695.8755},{"date":"2020-05-14","close":3656.1348},{"date":"2020-05-15","close":3805.1621},{"date":"2020-05-18","close":3626.3293},{"date":"2020-05-19","close":3487.2373},{"date":"2020-05-20","close":3551.8157},{"date":"2020-05-21","close":3526.9778},{"date":"2020-05-22","close":3417.6912},{"date":"2020-05-25","close":3338.21},{"date":"2020-05-26","close":3333.2424},{"date":"2020-05-27","close":3368.0154},{"date":"2020-05-28","close":3318.3398},{"date":"2020-05-29","close":3358.0803},{"date":"2020-06-01","close":3372.9832},{"date":"2020-06-02","close":3358.0803},{"date":"2020-06-03","close":3492.2048},{"date":"2020-06-04","close":3596.5239},{"date":"2020-06-05","close":3641.2322},{"date":"2020-06-08","close":3680.9727},{"date":"2020-06-09","close":3805.1621},{"date":"2020-06-10","close":4023.7354},{"date":"2020-06-11","close":3979.0271},{"date":"2020-06-12","close":3825.0322},{"date":"2020-06-15","close":3805.1621},{"date":"2020-06-16","close":3869.7405},{"date":"2020-06-17","close":3810.1296},{"date":"2020-06-18","close":3810.1296},{"date":"2020-06-19","close":3810.1296},{"date":"2020-06-22","close":3725.6809},{"date":"2020-06-23","close":3720.7134},{"date":"2020-06-24","close":3715.7456},{"date":"2020-06-25","close":3631.2969},{"date":"2020-06-26","close":3611.4268},{"date":"2020-06-29","close":3526.9778},{"date":"2020-06-30","close":3546.8481},{"date":"2020-07-01","close":3536.9131},{"date":"2020-07-02","close":3676.0051},{"date":"2020-07-03","close":3775.3567},{"date":"2020-07-06","close":3760.4539},{"date":"2020-07-07","close":3760.4539},{"date":"2020-07-08","close":3760.4539},{"date":"2020-07-09","close":3740.5835},{"date":"2020-07-10","close":3730.6484},{"date":"2020-07-13","close":3725.6809},{"date":"2020-07-14","close":3904.5134},{"date":"2020-07-15","close":4152.8921},{"date":"2020-07-16","close":4818.5474},{"date":"2020-07-17","close":4912.9312},{"date":"2020-07-20","close":4917.8989},{"date":"2020-07-21","close":5017.25},{"date":"2020-07-22","close":5047.0557},{"date":"2020-07-23","close":5037.1206},{"date":"2020-07-24","close":4917.8989},{"date":"2020-07-27","close":4848.3525},{"date":"2020-07-28","close":4883.1255},{"date":"2020-07-29","close":4917.8989},{"date":"2020-07-30","close":4947.7041},{"date":"2020-07-31","close":4828.4824},{"date":"2020-08-03","close":4768.8716},{"date":"2020-08-04","close":4863.2554},{"date":"2020-08-05","close":4833.4502},{"date":"2020-08-06","close":5166.2773},{"date":"2020-08-07","close":5106.6665},{"date":"2020-08-10","close":5086.7964},{"date":"2020-08-11","close":4967.5747},{"date":"2020-08-12","close":4967.5747},{"date":"2020-08-13","close":5116.6016},{"date":"2020-08-14","close":4977.5098},{"date":"2020-08-18","close":4599.9741},{"date":"2020-08-19","close":4853.3203},{"date":"2020-08-20","close":4604.9414},{"date":"2020-08-21","close":4540.3633},{"date":"2020-08-24","close":4525.4604},{"date":"2020-08-25","close":4565.2012},{"date":"2020-08-26","close":4614.8765},{"date":"2020-08-27","close":4490.6875},{"date":"2020-08-28","close":4411.2061},{"date":"2020-08-31","close":4520.4927},{"date":"2020-09-01","close":4629.7793},{"date":"2020-09-02","close":4595.0063},{"date":"2020-09-03","close":4629.7793},{"date":"2020-09-04","close":4694.3579},{"date":"2020-09-07","close":4768.8716},{"date":"2020-09-08","close":4699.3257},{"date":"2020-09-09","close":4734.0986},{"date":"2020-09-10","close":4813.5796},{"date":"2020-09-11","close":4838.4175},{"date":"2020-09-14","close":4838.4175},{"date":"2020-09-15","close":4853.3203},{"date":"2020-09-16","close":4818.5474},{"date":"2020-09-17","close":4808.6123},{"date":"2020-09-18","close":4749.001},{"date":"2020-09-21","close":4634.7471},{"date":"2020-09-22","close":4510.5576},{"date":"2020-09-23","close":4416.1738},{"date":"2020-09-24","close":4291.9844},{"date":"2020-09-25","close":4455.9141},{"date":"2020-09-28","close":4480.752},{"date":"2020-09-29","close":4560.2334},{"date":"2020-10-05","close":4505.5898},{"date":"2020-10-06","close":4525.4604},{"date":"2020-10-07","close":4674.4878},{"date":"2020-10-08","close":4868.2231},{"date":"2020-10-12","close":4888.0933},{"date":"2020-10-13","close":5255.6938},{"date":"2020-10-14","close":5186.1479},{"date":"2020-10-15","close":5007.3149},{"date":"2020-10-16","close":4783.7744},{"date":"2020-10-19","close":4898.0283},{"date":"2020-10-20","close":5017.25},{"date":"2020-10-21","close":4927.834},{"date":"2020-10-22","close":4818.5474},{"date":"2020-10-23","close":4848.3525},{"date":"2020-10-26","close":4893.061},{"date":"2020-10-27","close":4863.2554},{"date":"2020-10-28","close":4714.228},{"date":"2020-10-29","close":4560.2334},{"date":"2020-10-30","close":4217.4707},{"date":"2020-11-02","close":4282.0493},{"date":"2020-11-03","close":4252.2437},{"date":"2020-11-04","close":4222.4385},{"date":"2020-11-05","close":4237.3408},{"date":"2020-11-06","close":4282.0493},{"date":"2020-11-09","close":4192.6328},{"date":"2020-11-10","close":4227.4058},{"date":"2020-11-11","close":4257.2114},{"date":"2020-11-12","close":4296.9521},{"date":"2020-11-13","close":4445.979},{"date":"2020-11-16","close":4570.1685},{"date":"2020-11-17","close":4669.52},{"date":"2020-11-18","close":4560.2334},{"date":"2020-11-19","close":4555.2656},{"date":"2020-11-20","close":4684.4229},{"date":"2020-11-23","close":4679.4551},{"date":"2020-11-24","close":4823.5146},{"date":"2020-11-25","close":5086.7964},{"date":"2020-11-26","close":5076.8613},{"date":"2020-11-27","close":5156.3423},{"date":"2020-11-30","close":5812.062},{"date":"2020-12-01","close":5861.7378},{"date":"2020-12-02","close":6587.0039},{"date":"2020-12-03","close":8037.5356},{"date":"2020-12-04","close":7739.481},{"date":"2020-12-07","close":7044.0205},{"date":"2020-12-08","close":6775.7715},{"date":"2020-12-09","close":7024.1504},{"date":"2020-12-10","close":7063.8911},{"date":"2020-12-11","close":6934.7339},{"date":"2020-12-14","close":6646.6147},{"date":"2020-12-15","close":6656.5498},{"date":"2020-12-16","close":6696.2905},{"date":"2020-12-17","close":6587.0039},{"date":"2020-12-18","close":6587.0039},{"date":"2020-12-21","close":6855.2529},{"date":"2020-12-22","close":6785.7065},{"date":"2020-12-23","close":7004.2798},{"date":"2020-12-24","close":7093.6963},{"date":"2020-12-28","close":7183.1128},{"date":"2020-12-29","close":7123.502},{"date":"2020-12-30","close":7391.751},{"date":"2021-01-04","close":7481.167},{"date":"2021-01-05","close":7302.3345},{"date":"2021-01-06","close":7103.6313},{"date":"2021-01-07","close":7163.2422},{"date":"2021-01-08","close":7163.2422},{"date":"2021-01-11","close":7252.6587},{"date":"2021-01-12","close":7202.9829},{"date":"2021-01-13","close":7093.6963},{"date":"2021-01-14","close":7242.7236},{"date":"2021-01-15","close":7550.7134},{"date":"2021-01-18","close":7421.5562},{"date":"2021-01-19","close":7401.686},{"date":"2021-01-20","close":7252.6587},{"date":"2021-01-21","close":7123.502},{"date":"2021-01-22","close":7232.7886},{"date":"2021-01-25","close":7222.8535},{"date":"2021-01-26","close":7053.9556},{"date":"2021-01-27","close":7361.9453},{"date":"2021-01-28","close":7202.9829},{"date":"2021-01-29","close":7034.0854},{"date":"2021-02-01","close":7252.6587},{"date":"2021-02-02","close":7401.686},{"date":"2021-02-03","close":7451.3618},{"date":"2021-02-04","close":8126.9517},{"date":"2021-02-05","close":8146.8223},{"date":"2021-02-08","close":8176.6274},{"date":"2021-02-09","close":7948.1191},{"date":"2021-02-10","close":7799.0918},{"date":"2021-02-15","close":7719.6108},{"date":"2021-02-16","close":7560.6484},{"date":"2021-02-17","close":7679.8701},{"date":"2021-02-18","close":7560.6484},{"date":"2021-02-19","close":7332.1401},{"date":"2021-02-22","close":7302.3345},{"date":"2021-02-23","close":7053.9556},{"date":"2021-02-24","close":6557.1982},{"date":"2021-02-25","close":6865.188},{"date":"2021-02-26","close":6755.9014},{"date":"2021-03-02","close":6785.7065},{"date":"2021-03-03","close":6984.4097},{"date":"2021-03-04","close":6885.0581},{"date":"2021-03-05","close":6785.7065},{"date":"2021-03-08","close":6755.9014},{"date":"2021-03-09","close":6636.6797},{"date":"2021-03-10","close":6547.2632},{"date":"2021-03-11","close":6726.0957},{"date":"2021-03-12","close":6775.7715},{"date":"2021-03-15","close":6775.7715},{"date":"2021-03-16","close":6855.2529},{"date":"2021-03-17","close":6894.9932},{"date":"2021-03-18","close":7103.6313},{"date":"2021-03-19","close":7550.7134},{"date":"2021-03-22","close":7520.9077},{"date":"2021-03-23","close":7352.0103},{"date":"2021-03-24","close":7252.6587},{"date":"2021-03-25","close":7232.7886},{"date":"2021-03-26","close":7143.3721},{"date":"2021-03-29","close":7044.0205},{"date":"2021-03-30","close":7113.5669},{"date":"2021-03-31","close":7381.8154},{"date":"2021-04-01","close":7669.9351},{"date":"2021-04-02","close":8007.73},{"date":"2021-04-05","close":7977.9248},{"date":"2021-04-06","close":8037.5356},{"date":"2021-04-07","close":7967.9893},{"date":"2021-04-08","close":8713.126},{"date":"2021-04-09","close":8891.958},{"date":"2021-04-12","close":8852.2178},{"date":"2021-04-13","close":8663.4502},{"date":"2021-04-14","close":8355.46},{"date":"2021-04-15","close":8216.3682},{"date":"2021-04-16","close":8305.7842},{"date":"2021-04-19","close":8226.3037},{"date":"2021-04-20","close":8395.2012},{"date":"2021-04-21","close":8236.2383},{"date":"2021-04-22","close":8285.9141},{"date":"2021-04-23","close":8126.9517},{"date":"2021-04-26","close":8146.8223},{"date":"2021-04-27","close":8027.6006},{"date":"2021-04-28","close":8285.9141},{"date":"2021-04-29","close":8275.9795},{"date":"2021-04-30","close":8027.6006},{"date":"2021-05-03","close":8295.8496},{"date":"2021-05-04","close":8385.2656},{"date":"2021-05-06","close":8305.7842},{"date":"2021-05-07","close":8484.6172},{"date":"2021-05-10","close":8474.6816},{"date":"2021-05-11","close":8444.877},{"date":"2021-05-12","close":8126.9517},{"date":"2021-05-13","close":8017.665},{"date":"2021-05-14","close":7888.5083},{"date":"2021-05-17","close":7550.7134},{"date":"2021-05-18","close":7322.2046},{"date":"2021-05-20","close":7302.3345},{"date":"2021-05-21","close":7342.0752},{"date":"2021-05-24","close":7431.4912},{"date":"2021-05-25","close":7630.1943},{"date":"2021-05-26","close":7600.3892},{"date":"2021-05-27","close":7600.3892},{"date":"2021-05-28","close":7183.1128},{"date":"2021-05-31","close":7173.1777},{"date":"2021-06-01","close":7441.4268},{"date":"2021-06-02","close":7441.4268},{"date":"2021-06-03","close":7491.1025},{"date":"2021-06-04","close":7381.8154},{"date":"2021-06-07","close":7411.6211},{"date":"2021-06-08","close":7401.686},{"date":"2021-06-09","close":7381.8154},{"date":"2021-06-10","close":7352.0103},{"date":"2021-06-11","close":7352.0103},{"date":"2021-06-14","close":7361.9453},{"date":"2021-06-15","close":7342.0752},{"date":"2021-06-16","close":7302.3345},{"date":"2021-06-17","close":7232.7886},{"date":"2021-06-18","close":7332.1401},{"date":"2021-06-21","close":7332.1401},{"date":"2021-06-22","close":7451.3618},{"date":"2021-06-23","close":7491.1025},{"date":"2021-06-24","close":7491.1025},{"date":"2021-06-25","close":7580.5186},{"date":"2021-06-28","close":7610.3242},{"date":"2021-06-29","close":7540.7778},{"date":"2021-06-30","close":7540.7778},{"date":"2021-07-01","close":7640.1294},{"date":"2021-07-02","close":7719.6108},{"date":"2021-07-05","close":7799.0918},{"date":"2021-07-06","close":10034.5},{"date":"2021-07-07","close":9239.6885},{"date":"2021-07-08","close":8872.0879},{"date":"2021-07-09","close":8633.6445},{"date":"2021-07-12","close":8991.3096},{"date":"2021-07-13","close":8742.9307},{"date":"2021-07-14","close":8633.6445},{"date":"2021-07-15","close":8742.9307},{"date":"2021-07-16","close":8633.6445},{"date":"2021-07-19","close":8464.7471},{"date":"2021-07-20","close":8504.4873},{"date":"2021-07-21","close":8564.0986},{"date":"2021-07-22","close":8663.4502},{"date":"2021-07-23","close":8603.8389},{"date":"2021-07-26","close":8434.9414},{"date":"2021-07-27","close":8385.2656},{"date":"2021-07-28","close":8325.6553},{"date":"2021-07-29","close":8295.8496},{"date":"2021-07-30","close":8206.4326},{"date":"2021-08-02","close":8176.6274},{"date":"2021-08-03","close":8256.1084},{"date":"2021-08-04","close":8434.9414},{"date":"2021-08-05","close":8464.7471},{"date":"2021-08-06","close":8494.5527},{"date":"2021-08-09","close":8494.5527},{"date":"2021-08-10","close":8544.2285},{"date":"2021-08-11","close":8434.9414},{"date":"2021-08-12","close":8444.877},{"date":"2021-08-13","close":8315.7197},{"date":"2021-08-17","close":8087.2114},{"date":"2021-08-18","close":8007.73},{"date":"2021-08-19","close":8335.5898},{"date":"2021-08-20","close":8593.9043},{"date":"2021-08-23","close":8504.4873},{"date":"2021-08-24","close":8554.1631},{"date":"2021-08-25","close":8464.7471},{"date":"2021-08-26","close":8305.7842},{"date":"2021-08-27","close":8335.5898},{"date":"2021-08-30","close":8921.7637},{"date":"2021-08-31","close":8971.4395},{"date":"2021-09-01","close":8812.4775},{"date":"2021-09-02","close":8574.0332},{"date":"2021-09-03","close":8713.126},{"date":"2021-09-06","close":8723.0605},{"date":"2021-09-07","close":8593.9043},{"date":"2021-09-08","close":8603.8389},{"date":"2021-09-09","close":8514.4229},{"date":"2021-09-10","close":9021.1152},{"date":"2021-09-13","close":8802.542},{"date":"2021-09-14","close":8703.1904},{"date":"2021-09-15","close":8564.0986},{"date":"2021-09-16","close":8355.46},{"date":"2021-09-17","close":8613.7744},{"date":"2021-09-23","close":8395.2012},{"date":"2021-09-24","close":8415.0713},{"date":"2021-09-27","close":8434.9414},{"date":"2021-09-28","close":8345.5254},{"date":"2021-09-29","close":8117.0166},{"date":"2021-09-30","close":8126.9517},{"date":"2021-10-01","close":7739.481},{"date":"2021-10-05","close":7342.0752},{"date":"2021-10-06","close":7322.2046},{"date":"2021-10-07","close":7898.4434},{"date":"2021-10-08","close":7818.9624},{"date":"2021-10-12","close":7689.8052},{"date":"2021-10-13","close":7679.8701},{"date":"2021-10-14","close":7868.6382},{"date":"2021-10-15","close":8037.5356},{"date":"2021-10-18","close":8087.2114},{"date":"2021-10-19","close":8146.8223},{"date":"2021-10-20","close":8186.5625},{"date":"2021-10-21","close":8186.5625},{"date":"2021-10-22","close":8186.5625},{"date":"2021-10-25","close":8176.6274},{"date":"2021-10-26","close":8395.2012},{"date":"2021-10-27","close":8365.3955},{"date":"2021-10-28","close":8444.877},{"date":"2021-10-29","close":8444.877},{"date":"2021-11-01","close":8444.877},{"date":"2021-11-02","close":8524.3574},{"date":"2021-11-03","close":8246.1738},{"date":"2021-11-04","close":8246.1738},{"date":"2021-11-05","close":8216.3682},{"date":"2021-11-08","close":8176.6274},{"date":"2021-11-09","close":8146.8223},{"date":"2021-11-10","close":8146.8223},{"date":"2021-11-11","close":8057.4058},{"date":"2021-11-12","close":8325.6553},{"date":"2021-11-15","close":8792.6064},{"date":"2021-11-16","close":9925.2139},{"date":"2021-11-17","close":10630.6094},{"date":"2021-11-18","close":10382.2305},{"date":"2021-11-19","close":10481.582},{"date":"2021-11-22","close":10978.3398},{"date":"2021-11-23","close":10481.582},{"date":"2021-11-24","close":10034.5},{"date":"2021-11-25","close":10233.2031},{"date":"2021-11-26","close":9637.0947},{"date":"2021-11-29","close":9587.4189},{"date":"2021-11-30","close":8812.4775},{"date":"2021-12-01","close":9537.7432},{"date":"2021-12-02","close":9935.1494},{"date":"2021-12-03","close":10332.5547},{"date":"2021-12-06","close":10282.8789},{"date":"2021-12-07","close":10382.2305},{"date":"2021-12-08","close":9984.8242},{"date":"2021-12-09","close":9984.8242},{"date":"2021-12-10","close":9696.7051},{"date":"2021-12-13","close":9736.4463},{"date":"2021-12-14","close":9537.7432},{"date":"2021-12-15","close":9319.1699},{"date":"2021-12-16","close":11475.0967},{"date":"2021-12-17","close":11624.124},{"date":"2021-12-20","close":10878.9883},{"date":"2021-12-21","close":10928.6641},{"date":"2021-12-22","close":11177.043},{"date":"2021-12-23","close":10729.9609},{"date":"2021-12-24","close":10729.9609},{"date":"2021-12-27","close":10431.9062},{"date":"2021-12-28","close":10382.2305},{"date":"2021-12-29","close":12021.5303},{"date":"2021-12-30","close":12071.2061},{"date":"2022-01-03","close":12400.0},{"date":"2022-01-04","close":12170.5576},{"date":"2022-01-05","close":11326.0693},{"date":"2022-01-06","close":11475.0967},{"date":"2022-01-07","close":11723.4756},{"date":"2022-01-10","close":12269.9092},{"date":"2022-01-11","close":11922.1787},{"date":"2022-01-12","close":12518.2881},{"date":"2022-01-13","close":12617.6396},{"date":"2022-01-14","close":12518.2881},{"date":"2022-01-17","close":11872.5029},{"date":"2022-01-18","close":11872.5029},{"date":"2022-01-19","close":12170.5576},{"date":"2022-01-20","close":12369.2607},{"date":"2022-01-21","close":11673.7998},{"date":"2022-01-24","close":10878.9883},{"date":"2022-01-25","close":10233.2031},{"date":"2022-01-26","close":10233.2031},{"date":"2022-01-27","close":10084.1758},{"date":"2022-01-28","close":10729.9609},{"date":"2022-02-03","close":10878.9883},{"date":"2022-02-04","close":11127.3672},{"date":"2022-02-07","close":10829.3125},{"date":"2022-02-08","close":10829.3125},{"date":"2022-02-09","close":10600.0},{"date":"2022-02-10","close":10431.9062},{"date":"2022-02-11","close":10382.2305},{"date":"2022-02-14","close":9905.3438},{"date":"2022-02-15","close":9984.8242},{"date":"2022-02-16","close":10729.9609},{"date":"2022-02-17","close":10829.3125},{"date":"2022-02-18","close":10829.3125},{"date":"2022-02-21","close":10829.3125},{"date":"2022-02-22","close":10550.0},{"date":"2022-02-23","close":10350.0},{"date":"2022-02-24","close":9895.4082},{"date":"2022-02-25","close":10133.8516},{"date":"2022-02-28","close":10133.8516},{"date":"2022-03-02","close":10580.9336},{"date":"2022-03-03","close":10580.9336},{"date":"2022-03-04","close":10300.0},{"date":"2022-03-07","close":9875.5381},{"date":"2022-03-08","close":9984.8242},{"date":"2022-03-10","close":9984.8242},{"date":"2022-03-11","close":9984.8242},{"date":"2022-03-14","close":9855.668},{"date":"2022-03-15","close":9855.668},{"date":"2022-03-16","close":9855.668},{"date":"2022-03-17","close":9855.668},{"date":"2022-03-18","close":10282.8789},{"date":"2022-03-21","close":10282.8789},{"date":"2022-03-22","close":10382.2305},{"date":"2022-03-23","close":10431.9062},{"date":"2022-03-24","close":10431.9062},{"date":"2022-03-25","close":10431.9062},{"date":"2022-03-28","close":10829.3125},{"date":"2022-03-29","close":10630.6094},{"date":"2022-03-30","close":10282.8789},{"date":"2022-03-31","close":10531.2578},{"date":"2022-04-01","close":10680.2852},{"date":"2022-04-04","close":10729.9609},{"date":"2022-04-05","close":10580.9336},{"date":"2022-04-06","close":10382.2305},{"date":"2022-04-07","close":10034.5},{"date":"2022-04-08","close":10233.2031},{"date":"2022-04-11","close":9935.1494},{"date":"2022-04-12","close":9984.8242},{"date":"2022-04-13","close":10084.1758},{"date":"2022-04-14","close":10133.8516},{"date":"2022-04-15","close":10183.5273},{"date":"2022-04-18","close":10183.5273},{"date":"2022-04-19","close":10233.2031},{"date":"2022-04-20","close":10183.5273},{"date":"2022-04-21","close":9984.8242},{"date":"2022-04-22","close":10034.5},{"date":"2022-04-25","close":9716.5752},{"date":"2022-04-26","close":9736.4463},{"date":"2022-04-27","close":9527.8076},{"date":"2022-04-28","close":9468.1973},{"date":"2022-04-29","close":9527.8076},{"date":"2022-05-02","close":9507.9375},{"date":"2022-05-03","close":9597.3535},{"date":"2022-05-04","close":9488.0674},{"date":"2022-05-06","close":9418.5215},{"date":"2022-05-09","close":9220.0},{"date":"2022-05-10","close":9110.5312},{"date":"2022-05-11","close":9050.9209},{"date":"2022-05-12","close":9100.5967},{"date":"2022-05-13","close":9209.8828},{"date":"2022-05-16","close":9249.624},{"date":"2022-05-17","close":9786.1221},{"date":"2022-05-18","close":9656.9648},{"date":"2022-05-19","close":9319.1699},{"date":"2022-05-20","close":9329.1045},{"date":"2022-05-23","close":9309.2344},{"date":"2022-05-24","close":9120.4668},{"date":"2022-05-25","close":9120.4668},{"date":"2022-05-26","close":9160.207},{"date":"2022-05-27","close":9259.5586},{"date":"2022-05-30","close":9468.1973},{"date":"2022-05-31","close":9547.6777},{"date":"2022-06-02","close":9498.002},{"date":"2022-06-03","close":9448.3262},{"date":"2022-06-07","close":9259.5586},{"date":"2022-06-08","close":9269.4941},{"date":"2022-06-09","close":9170.1426},{"date":"2022-06-10","close":9199.9482},{"date":"2022-06-13","close":8832.3477},{"date":"2022-06-14","close":8762.8018},{"date":"2022-06-15","close":8425.0059},{"date":"2022-06-16","close":8544.2285},{"date":"2022-06-17","close":8395.2012},{"date":"2022-06-20","close":7878.5732},{"date":"2022-06-21","close":7838.8325},{"date":"2022-06-22","close":7352.0103},{"date":"2022-06-23","close":7024.1504},{"date":"2022-06-24","close":7471.2319},{"date":"2022-06-27","close":7689.8052},{"date":"2022-06-28","close":7699.7402},{"date":"2022-06-29","close":7888.5083},{"date":"2022-06-30","close":7560.6484},{"date":"2022-07-01","close":7699.7402},{"date":"2022-07-04","close":7570.5835},{"date":"2022-07-05","close":7729.5459},{"date":"2022-07-06","close":7650.0645},{"date":"2022-07-07","close":7749.416},{"date":"2022-07-08","close":7809.0269},{"date":"2022-07-11","close":7868.6382},{"date":"2022-07-12","close":7799.0918},{"date":"2022-07-13","close":7729.5459},{"date":"2022-07-14","close":7848.7676},{"date":"2022-07-15","close":7868.6382},{"date":"2022-07-18","close":8037.5356},{"date":"2022-07-19","close":8047.4707},{"date":"2022-07-20","close":8136.8872},{"date":"2022-07-21","close":8067.3408},{"date":"2022-07-22","close":7977.9248},{"date":"2022-07-25","close":7987.8599},{"date":"2022-07-26","close":8037.5356},{"date":"2022-07-27","close":7997.7949},{"date":"2022-07-28","close":8057.4058},{"date":"2022-07-29","close":8047.4707},{"date":"2022-08-01","close":7967.9893},{"date":"2022-08-02","close":7938.1841},{"date":"2022-08-03","close":7948.1191},{"date":"2022-08-04","close":8236.2383},{"date":"2022-08-05","close":8236.2383},{"date":"2022-08-08","close":8196.498},{"date":"2022-08-09","close":8176.6274},{"date":"2022-08-10","close":7997.7949},{"date":"2022-08-11","close":8047.4707},{"date":"2022-08-12","close":8047.4707},{"date":"2022-08-16","close":7977.9248},{"date":"2022-08-17","close":7987.8599},{"date":"2022-08-18","close":7987.8599},{"date":"2022-08-19","close":8146.8223},{"date":"2022-08-22","close":7958.0542},{"date":"2022-08-23","close":7958.0542},{"date":"2022-08-24","close":8047.4707},{"date":"2022-08-25","close":8186.5625},{"date":"2022-08-26","close":8047.4707},{"date":"2022-08-29","close":7908.3784},{"date":"2022-08-30","close":7987.8599},{"date":"2022-08-31","close":7997.7949},{"date":"2022-09-01","close":7918.3135},{"date":"2022-09-02","close":7818.9624},{"date":"2022-09-05","close":7660.0},{"date":"2022-09-06","close":7719.6108},{"date":"2022-09-07","close":7709.6758},{"date":"2022-09-08","close":8186.5625},{"date":"2022-09-13","close":9090.6611},{"date":"2022-09-14","close":8981.375},{"date":"2022-09-15","close":9060.8555},{"date":"2022-09-16","close":9388.7158},{"date":"2022-09-19","close":9259.5586},{"date":"2022-09-20","close":9279.4287},{"date":"2022-09-21","close":9040.9854},{"date":"2022-09-22","close":9339.04},{"date":"2022-09-23","close":9339.04},{"date":"2022-09-26","close":9229.7529},{"date":"2022-09-27","close":9040.9854},{"date":"2022-09-28","close":8742.9307},{"date":"2022-09-29","close":8246.1738},{"date":"2022-09-30","close":8474.6816},{"date":"2022-10-04","close":8901.8936},{"date":"2022-10-05","close":9388.7158},{"date":"2022-10-06","close":9259.5586},{"date":"2022-10-07","close":9219.8184},{"date":"2022-10-11","close":8683.3203},{"date":"2022-10-12","close":8613.7744},{"date":"2022-10-13","close":8126.9517},{"date":"2022-10-14","close":8365.3955},{"date":"2022-10-17","close":8524.3574},{"date":"2022-10-18","close":8534.293},{"date":"2022-10-19","close":8554.1631},{"date":"2022-10-20","close":8593.9043},{"date":"2022-10-21","close":9100.5967},{"date":"2022-10-24","close":9100.5967},{"date":"2022-10-25","close":9517.873},{"date":"2022-10-26","close":9299.2998},{"date":"2022-10-27","close":9458.2617},{"date":"2022-10-28","close":8961.5039},{"date":"2022-10-31","close":9070.791},{"date":"2022-11-01","close":9090.6611},{"date":"2022-11-02","close":9050.9209},{"date":"2022-11-03","close":8991.3096},{"date":"2022-11-04","close":8832.3477},{"date":"2022-11-07","close":9170.1426},{"date":"2022-11-08","close":9120.4668},{"date":"2022-11-09","close":9100.5967},{"date":"2022-11-10","close":8911.8281},{"date":"2022-11-11","close":9011.1797},{"date":"2022-11-14","close":9021.1152},{"date":"2022-11-15","close":9319.1699},{"date":"2022-11-16","close":9279.4287},{"date":"2022-11-17","close":9637.0947},{"date":"2022-11-18","close":9348.9756},{"date":"2022-11-21","close":8872.0879},{"date":"2022-11-22","close":8911.8281},{"date":"2022-11-23","close":8981.375},{"date":"2022-11-24","close":9060.8555},{"date":"2022-11-25","close":9060.8555},{"date":"2022-11-28","close":8673.3848},{"date":"2022-11-29","close":8703.1904},{"date":"2022-11-30","close":8703.1904},{"date":"2022-12-01","close":8673.3848},{"date":"2022-12-02","close":8524.3574},{"date":"2022-12-05","close":8494.5527},{"date":"2022-12-06","close":8385.2656},{"date":"2022-12-07","close":8315.7197},{"date":"2022-12-08","close":8107.0815},{"date":"2022-12-09","close":8087.2114},{"date":"2022-12-12","close":8146.8223},{"date":"2022-12-13","close":8146.8223},{"date":"2022-12-14","close":8226.3037},{"date":"2022-12-15","close":8216.3682},{"date":"2022-12-16","close":8077.2759},{"date":"2022-12-19","close":8097.1465},{"date":"2022-12-20","close":7848.7676},{"date":"2022-12-21","close":7888.5083},{"date":"2022-12-22","close":7967.9893},{"date":"2022-12-23","close":7848.7676},{"date":"2022-12-26","close":7679.8701},{"date":"2022-12-27","close":7660.0},{"date":"2022-12-28","close":7820.0},{"date":"2022-12-29","close":7690.0},{"date":"2023-01-02","close":7640.0},{"date":"2023-01-03","close":7600.0},{"date":"2023-01-04","close":7920.0},{"date":"2023-01-05","close":7840.0},{"date":"2023-01-06","close":7950.0},{"date":"2023-01-09","close":8130.0},{"date":"2023-01-10","close":8130.0},{"date":"2023-01-11","close":8140.0},{"date":"2023-01-12","close":8090.0},{"date":"2023-01-13","close":8100.0},{"date":"2023-01-16","close":8100.0},{"date":"2023-01-17","close":8090.0},{"date":"2023-01-18","close":8020.0},{"date":"2023-01-19","close":8040.0},{"date":"2023-01-20","close":7840.0},{"date":"2023-01-25","close":8190.0},{"date":"2023-01-26","close":8200.0},{"date":"2023-01-27","close":8240.0},{"date":"2023-01-30","close":8230.0},{"date":"2023-01-31","close":8300.0},{"date":"2023-02-01","close":8270.0},{"date":"2023-02-02","close":8260.0},{"date":"2023-02-03","close":8980.0},{"date":"2023-02-06","close":8980.0},{"date":"2023-02-07","close":9020.0},{"date":"2023-02-08","close":9130.0},{"date":"2023-02-09","close":9200.0},{"date":"2023-02-10","close":9120.0},{"date":"2023-02-13","close":8880.0},{"date":"2023-02-14","close":9140.0},{"date":"2023-02-15","close":8840.0},{"date":"2023-02-16","close":8980.0},{"date":"2023-02-17","close":9010.0},{"date":"2023-02-20","close":9000.0},{"date":"2023-02-21","close":8890.0},{"date":"2023-02-22","close":8530.0},{"date":"2023-02-23","close":8660.0},{"date":"2023-02-24","close":8470.0},{"date":"2023-02-27","close":8400.0},{"date":"2023-02-28","close":8400.0},{"date":"2023-03-02","close":8430.0},{"date":"2023-03-03","close":8560.0},{"date":"2023-03-06","close":8540.0},{"date":"2023-03-07","close":8810.0},{"date":"2023-03-08","close":8420.0},{"date":"2023-03-09","close":8460.0},{"date":"2023-03-10","close":8120.0},{"date":"2023-03-13","close":8190.0},{"date":"2023-03-14","close":7750.0},{"date":"2023-03-15","close":8000.0},{"date":"2023-03-16","close":8010.0},{"date":"2023-03-17","close":8270.0},{"date":"2023-03-20","close":8220.0},{"date":"2023-03-21","close":8000.0},{"date":"2023-03-22","close":7930.0},{"date":"2023-03-23","close":7820.0},{"date":"2023-03-24","close":8160.0},{"date":"2023-03-27","close":8130.0},{"date":"2023-03-28","close":8350.0},{"date":"2023-03-29","close":8360.0},{"date":"2023-03-30","close":8430.0},{"date":"2023-03-31","close":8240.0},{"date":"2023-04-03","close":8210.0},{"date":"2023-04-04","close":8220.0},{"date":"2023-04-05","close":8100.0},{"date":"2023-04-06","close":7900.0},{"date":"2023-04-07","close":7990.0},{"date":"2023-04-10","close":7820.0},{"date":"2023-04-11","close":8310.0},{"date":"2023-04-12","close":8340.0},{"date":"2023-04-13","close":8350.0},{"date":"2023-04-14","close":8350.0},{"date":"2023-04-17","close":8410.0},{"date":"2023-04-18","close":8190.0},{"date":"2023-04-19","close":8120.0},{"date":"2023-04-20","close":7940.0},{"date":"2023-04-21","close":7870.0},{"date":"2023-04-24","close":7680.0},{"date":"2023-04-25","close":7530.0},{"date":"2023-04-26","close":7440.0},{"date":"2023-04-27","close":7580.0},{"date":"2023-04-28","close":7480.0},{"date":"2023-05-02","close":7480.0},{"date":"2023-05-03","close":7570.0},{"date":"2023-05-04","close":7580.0},{"date":"2023-05-08","close":7550.0},{"date":"2023-05-09","close":7560.0},{"date":"2023-05-10","close":7790.0},{"date":"2023-05-11","close":7680.0},{"date":"2023-05-12","close":7750.0},{"date":"2023-05-15","close":7800.0},{"date":"2023-05-16","close":7310.0},{"date":"2023-05-17","close":7430.0},{"date":"2023-05-18","close":7440.0},{"date":"2023-05-19","close":7730.0},{"date":"2023-05-22","close":7650.0},{"date":"2023-05-23","close":7650.0},{"date":"2023-05-24","close":7490.0},{"date":"2023-05-25","close":7490.0},{"date":"2023-05-26","close":7490.0},{"date":"2023-05-30","close":7540.0},{"date":"2023-05-31","close":7470.0},{"date":"2023-06-01","close":7500.0},{"date":"2023-06-02","close":7500.0},{"date":"2023-06-05","close":8150.0},{"date":"2023-06-07","close":7930.0},{"date":"2023-06-08","close":7850.0},{"date":"2023-06-09","close":7930.0},{"date":"2023-06-12","close":8100.0},{"date":"2023-06-13","close":7940.0},{"date":"2023-06-14","close":7660.0},{"date":"2023-06-15","close":7670.0},{"date":"2023-06-16","close":7760.0},{"date":"2023-06-19","close":7800.0},{"date":"2023-06-20","close":7730.0},{"date":"2023-06-21","close":7690.0},{"date":"2023-06-22","close":7670.0},{"date":"2023-06-23","close":7520.0},{"date":"2023-06-26","close":7630.0},{"date":"2023-06-27","close":7590.0},{"date":"2023-06-28","close":7640.0},{"date":"2023-06-29","close":7770.0},{"date":"2023-06-30","close":7700.0},{"date":"2023-07-03","close":7770.0},{"date":"2023-07-04","close":7810.0},{"date":"2023-07-05","close":7650.0},{"date":"2023-07-06","close":7470.0},{"date":"2023-07-07","close":7360.0},{"date":"2023-07-10","close":7330.0},{"date":"2023-07-11","close":7340.0},{"date":"2023-07-12","close":7280.0},{"date":"2023-07-13","close":7400.0},{"date":"2023-07-14","close":7430.0},{"date":"2023-07-17","close":7570.0},{"date":"2023-07-18","close":7350.0},{"date":"2023-07-19","close":7300.0},{"date":"2023-07-20","close":7290.0},{"date":"2023-07-21","close":7160.0},{"date":"2023-07-24","close":6590.0},{"date":"2023-07-25","close":6690.0},{"date":"2023-07-26","close":6260.0},{"date":"2023-07-27","close":6440.0},{"date":"2023-07-28","close":6690.0},{"date":"2023-07-31","close":6540.0},{"date":"2023-08-01","close":6630.0},{"date":"2023-08-02","close":6530.0},{"date":"2023-08-03","close":6360.0},{"date":"2023-08-04","close":6340.0},{"date":"2023-08-07","close":6320.0},{"date":"2023-08-08","close":6350.0},{"date":"2023-08-09","close":6390.0},{"date":"2023-08-10","close":6390.0},{"date":"2023-08-11","close":6500.0},{"date":"2023-08-14","close":6340.0},{"date":"2023-08-16","close":6170.0},{"date":"2023-08-17","close":6120.0},{"date":"2023-08-18","close":6130.0},{"date":"2023-08-21","close":6100.0},{"date":"2023-08-22","close":6100.0},{"date":"2023-08-23","close":6100.0},{"date":"2023-08-24","close":6090.0},{"date":"2023-08-25","close":6070.0},{"date":"2023-08-28","close":6100.0},{"date":"2023-08-29","close":7930.0},{"date":"2023-08-30","close":8760.0},{"date":"2023-08-31","close":8020.0},{"date":"2023-09-01","close":7630.0},{"date":"2023-09-04","close":7320.0},{"date":"2023-09-05","close":7550.0},{"date":"2023-09-06","close":7170.0},{"date":"2023-09-07","close":7160.0},{"date":"2023-09-08","close":6910.0},{"date":"2023-09-11","close":7360.0},{"date":"2023-09-12","close":7510.0},{"date":"2023-09-13","close":7380.0},{"date":"2023-09-14","close":7230.0},{"date":"2023-09-15","close":7230.0},{"date":"2023-09-18","close":6910.0},{"date":"2023-09-19","close":6750.0},{"date":"2023-09-20","close":6550.0},{"date":"2023-09-21","close":6330.0},{"date":"2023-09-22","close":6340.0},{"date":"2023-09-25","close":6370.0},{"date":"2023-09-26","close":6210.0},{"date":"2023-09-27","close":6190.0},{"date":"2023-10-04","close":5950.0},{"date":"2023-10-05","close":6050.0},{"date":"2023-10-06","close":6210.0},{"date":"2023-10-10","close":6000.0},{"date":"2023-10-11","close":6100.0},{"date":"2023-10-12","close":6120.0},{"date":"2023-10-13","close":6050.0},{"date":"2023-10-16","close":5890.0},{"date":"2023-10-17","close":6100.0},{"date":"2023-10-18","close":6060.0},{"date":"2023-10-19","close":5840.0},{"date":"2023-10-20","close":5690.0},{"date":"2023-10-23","close":5680.0},{"date":"2023-10-24","close":5750.0},{"date":"2023-10-25","close":5870.0},{"date":"2023-10-26","close":5600.0},{"date":"2023-10-27","close":5550.0},{"date":"2023-10-30","close":5640.0},{"date":"2023-10-31","close":5490.0},{"date":"2023-11-01","close":5700.0},{"date":"2023-11-02","close":5890.0},{"date":"2023-11-03","close":5940.0},{"date":"2023-11-06","close":6070.0},{"date":"2023-11-07","close":5900.0},{"date":"2023-11-08","close":5970.0},{"date":"2023-11-09","close":5980.0},{"date":"2023-11-10","close":5990.0},{"date":"2023-11-13","close":5880.0},{"date":"2023-11-14","close":5990.0},{"date":"2023-11-15","close":5920.0},{"date":"2023-11-16","close":6080.0},{"date":"2023-11-17","close":5980.0},{"date":"2023-11-20","close":6010.0},{"date":"2023-11-21","close":6160.0},{"date":"2023-11-22","close":6040.0},{"date":"2023-11-23","close":6020.0},{"date":"2023-11-24","close":6030.0},{"date":"2023-11-27","close":6150.0},{"date":"2023-11-28","close":6190.0},{"date":"2023-11-29","close":6150.0},{"date":"2023-11-30","close":5940.0},{"date":"2023-12-01","close":5890.0},{"date":"2023-12-04","close":5840.0},{"date":"2023-12-05","close":5850.0},{"date":"2023-12-06","close":6020.0},{"date":"2023-12-07","close":6000.0},{"date":"2023-12-08","close":6250.0},{"date":"2023-12-11","close":6230.0},{"date":"2023-12-12","close":6400.0},{"date":"2023-12-13","close":6380.0},{"date":"2023-12-14","close":6310.0},{"date":"2023-12-15","close":6300.0},{"date":"2023-12-18","close":6250.0},{"date":"2023-12-19","close":6550.0},{"date":"2023-12-20","close":6560.0},{"date":"2023-12-21","close":6450.0},{"date":"2023-12-22","close":6800.0},{"date":"2023-12-26","close":6680.0},{"date":"2023-12-27","close":6880.0},{"date":"2023-12-28","close":6940.0},{"date":"2024-01-02","close":9020.0},{"date":"2024-01-03","close":8760.0},{"date":"2024-01-04","close":10320.0},{"date":"2024-01-05","close":9710.0},{"date":"2024-01-08","close":9830.0},{"date":"2024-01-09","close":9390.0},{"date":"2024-01-10","close":9340.0},{"date":"2024-01-11","close":9020.0},{"date":"2024-01-12","close":8650.0},{"date":"2024-01-15","close":8530.0},{"date":"2024-01-16","close":8520.0},{"date":"2024-01-17","close":8850.0},{"date":"2024-01-18","close":8560.0},{"date":"2024-01-19","close":9000.0},{"date":"2024-01-22","close":11700.0},{"date":"2024-01-23","close":12700.0},{"date":"2024-01-24","close":12800.0},{"date":"2024-01-25","close":14470.0},{"date":"2024-01-26","close":14200.0},{"date":"2024-01-29","close":12760.0},{"date":"2024-01-30","close":12920.0},{"date":"2024-01-31","close":12330.0},{"date":"2024-02-01","close":11840.0},{"date":"2024-02-02","close":12270.0},{"date":"2024-02-05","close":11140.0},{"date":"2024-02-06","close":10680.0},{"date":"2024-02-07","close":10380.0},{"date":"2024-02-08","close":10560.0},{"date":"2024-02-13","close":11100.0},{"date":"2024-02-14","close":11470.0},{"date":"2024-02-15","close":11060.0},{"date":"2024-02-16","close":10590.0},{"date":"2024-02-19","close":10710.0},{"date":"2024-02-20","close":10610.0},{"date":"2024-02-21","close":10100.0},{"date":"2024-02-22","close":10580.0},{"date":"2024-02-23","close":10300.0},{"date":"2024-02-26","close":10390.0},{"date":"2024-02-27","close":10080.0},{"date":"2024-02-28","close":10000.0},{"date":"2024-02-29","close":10090.0},{"date":"2024-03-04","close":10380.0},{"date":"2024-03-05","close":10110.0},{"date":"2024-03-06","close":10050.0},{"date":"2024-03-07","close":10010.0},{"date":"2024-03-08","close":10210.0},{"date":"2024-03-11","close":9930.0},{"date":"2024-03-12","close":10010.0},{"date":"2024-03-13","close":10230.0},{"date":"2024-03-14","close":9670.0},{"date":"2024-03-15","close":9750.0},{"date":"2024-03-18","close":9800.0},{"date":"2024-03-19","close":9550.0},{"date":"2024-03-20","close":9500.0},{"date":"2024-03-21","close":9430.0},{"date":"2024-03-22","close":9520.0},{"date":"2024-03-25","close":9520.0},{"date":"2024-03-26","close":9520.0},{"date":"2024-03-27","close":9230.0},{"date":"2024-03-28","close":9730.0},{"date":"2024-03-29","close":9700.0},{"date":"2024-04-01","close":9900.0},{"date":"2024-04-02","close":9680.0},{"date":"2024-04-03","close":9340.0},{"date":"2024-04-04","close":9510.0},{"date":"2024-04-05","close":9490.0},{"date":"2024-04-08","close":9050.0},{"date":"2024-04-09","close":8980.0},{"date":"2024-04-11","close":8950.0},{"date":"2024-04-12","close":8740.0},{"date":"2024-04-15","close":8840.0},{"date":"2024-04-16","close":8360.0},{"date":"2024-04-17","close":8360.0},{"date":"2024-04-18","close":8590.0},{"date":"2024-04-19","close":8280.0},{"date":"2024-04-22","close":8100.0},{"date":"2024-04-23","close":8100.0},{"date":"2024-04-24","close":8270.0},{"date":"2024-04-25","close":8100.0},{"date":"2024-04-26","close":8260.0},{"date":"2024-04-29","close":8220.0},{"date":"2024-04-30","close":8450.0},{"date":"2024-05-02","close":8390.0},{"date":"2024-05-03","close":8230.0},{"date":"2024-05-07","close":8840.0},{"date":"2024-05-08","close":11490.0},{"date":"2024-05-09","close":11580.0},{"date":"2024-05-10","close":11410.0},{"date":"2024-05-13","close":10760.0},{"date":"2024-05-14","close":10770.0},{"date":"2024-05-16","close":10700.0},{"date":"2024-05-17","close":10300.0},{"date":"2024-05-20","close":10180.0},{"date":"2024-05-21","close":10030.0},{"date":"2024-05-22","close":10090.0},{"date":"2024-05-23","close":9880.0},{"date":"2024-05-24","close":9710.0},{"date":"2024-05-27","close":9710.0},{"date":"2024-05-28","close":9920.0},{"date":"2024-05-29","close":10120.0},{"date":"2024-05-30","close":9870.0},{"date":"2024-05-31","close":10200.0},{"date":"2024-06-03","close":10130.0},{"date":"2024-06-04","close":9720.0},{"date":"2024-06-05","close":9720.0},{"date":"2024-06-07","close":9810.0},{"date":"2024-06-10","close":9590.0},{"date":"2024-06-11","close":9750.0},{"date":"2024-06-12","close":9820.0},{"date":"2024-06-13","close":9900.0},{"date":"2024-06-14","close":9500.0},{"date":"2024-06-17","close":9400.0},{"date":"2024-06-18","close":9250.0},{"date":"2024-06-19","close":9350.0},{"date":"2024-06-20","close":9150.0},{"date":"2024-06-21","close":9000.0},{"date":"2024-06-24","close":8770.0},{"date":"2024-06-25","close":8820.0},{"date":"2024-06-26","close":8940.0},{"date":"2024-06-27","close":8860.0},{"date":"2024-06-28","close":8930.0},{"date":"2024-07-01","close":9190.0},{"date":"2024-07-02","close":9450.0},{"date":"2024-07-03","close":9440.0},{"date":"2024-07-04","close":9600.0},{"date":"2024-07-05","close":9400.0},{"date":"2024-07-08","close":9630.0},{"date":"2024-07-09","close":9660.0},{"date":"2024-07-10","close":9610.0},{"date":"2024-07-11","close":9500.0},{"date":"2024-07-12","close":9390.0},{"date":"2024-07-15","close":9490.0},{"date":"2024-07-16","close":9490.0},{"date":"2024-07-17","close":9060.0},{"date":"2024-07-18","close":8830.0},{"date":"2024-07-19","close":8990.0},{"date":"2024-07-22","close":8800.0},{"date":"2024-07-23","close":8880.0},{"date":"2024-07-24","close":8880.0},{"date":"2024-07-25","close":8880.0},{"date":"2024-07-26","close":8620.0},{"date":"2024-07-29","close":8520.0},{"date":"2024-07-30","close":8300.0},{"date":"2024-07-31","close":8560.0},{"date":"2024-08-01","close":8710.0},{"date":"2024-08-02","close":8080.0},{"date":"2024-08-05","close":6740.0},{"date":"2024-08-06","close":6900.0},{"date":"2024-08-07","close":7200.0},{"date":"2024-08-08","close":7150.0},{"date":"2024-08-09","close":7180.0},{"date":"2024-08-12","close":7500.0},{"date":"2024-08-13","close":7300.0},{"date":"2024-08-14","close":7500.0},{"date":"2024-08-16","close":7590.0},{"date":"2024-08-19","close":7450.0},{"date":"2024-08-20","close":7590.0},{"date":"2024-08-21","close":7630.0},{"date":"2024-08-22","close":7480.0},{"date":"2024-08-23","close":7500.0},{"date":"2024-08-26","close":7490.0},{"date":"2024-08-27","close":7570.0},{"date":"2024-08-28","close":7600.0},{"date":"2024-08-29","close":7530.0},{"date":"2024-08-30","close":7480.0},{"date":"2024-09-02","close":7420.0},{"date":"2024-09-03","close":7350.0},{"date":"2024-09-04","close":7160.0},{"date":"2024-09-05","close":7020.0},{"date":"2024-09-06","close":6900.0},{"date":"2024-09-09","close":6910.0},{"date":"2024-09-10","close":6950.0},{"date":"2024-09-11","close":7080.0},{"date":"2024-09-12","close":7410.0},{"date":"2024-09-13","close":7390.0},{"date":"2024-09-19","close":7440.0},{"date":"2024-09-20","close":7440.0},{"date":"2024-09-23","close":7210.0},{"date":"2024-09-24","close":7180.0},{"date":"2024-09-25","close":7280.0},{"date":"2024-09-26","close":7520.0},{"date":"2024-09-27","close":7330.0},{"date":"2024-09-30","close":7400.0},{"date":"2024-10-02","close":7390.0},{"date":"2024-10-04","close":7360.0},{"date":"2024-10-07","close":7450.0},{"date":"2024-10-08","close":7390.0},{"date":"2024-10-10","close":7360.0},{"date":"2024-10-11","close":7370.0},{"date":"2024-10-14","close":7450.0},{"date":"2024-10-15","close":7300.0},{"date":"2024-10-16","close":7250.0},{"date":"2024-10-17","close":7130.0},{"date":"2024-10-18","close":7180.0},{"date":"2024-10-21","close":6990.0},{"date":"2024-10-22","close":6910.0},{"date":"2024-10-23","close":7000.0},{"date":"2024-10-24","close":6990.0},{"date":"2024-10-25","close":6930.0},{"date":"2024-10-28","close":6930.0},{"date":"2024-10-29","close":7030.0},{"date":"2024-10-30","close":7070.0},{"date":"2024-10-31","close":7080.0},{"date":"2024-11-01","close":7040.0},{"date":"2024-11-04","close":7070.0},{"date":"2024-11-05","close":7000.0},{"date":"2024-11-06","close":7000.0},{"date":"2024-11-07","close":6980.0},{"date":"2024-11-08","close":6980.0},{"date":"2024-11-11","close":6750.0},{"date":"2024-11-12","close":6540.0},{"date":"2024-11-13","close":6540.0},{"date":"2024-11-14","close":6330.0},{"date":"2024-11-15","close":6270.0},{"date":"2024-11-18","close":6340.0},{"date":"2024-11-19","close":6350.0},{"date":"2024-11-20","close":6580.0},{"date":"2024-11-21","close":6630.0},{"date":"2024-11-22","close":6630.0},{"date":"2024-11-25","close":6560.0},{"date":"2024-11-26","close":6600.0},{"date":"2024-11-27","close":6480.0},{"date":"2024-11-28","close":6500.0},{"date":"2024-11-29","close":6490.0},{"date":"2024-12-02","close":6250.0},{"date":"2024-12-03","close":6120.0},{"date":"2024-12-04","close":5800.0},{"date":"2024-12-05","close":5700.0},{"date":"2024-12-06","close":5690.0},{"date":"2024-12-09","close":5370.0},{"date":"2024-12-10","close":5470.0},{"date":"2024-12-11","close":5740.0},{"date":"2024-12-12","close":5850.0},{"date":"2024-12-13","close":5990.0},{"date":"2024-12-16","close":6090.0},{"date":"2024-12-17","close":6010.0},{"date":"2024-12-18","close":6500.0},{"date":"2024-12-19","close":6700.0},{"date":"2024-12-20","close":6470.0},{"date":"2024-12-23","close":6660.0},{"date":"2024-12-24","close":6540.0},{"date":"2024-12-26","close":6510.0},{"date":"2024-12-27","close":6460.0},{"date":"2024-12-30","close":6490.0},{"date":"2025-01-02","close":6420.0},{"date":"2025-01-03","close":6400.0},{"date":"2025-01-06","close":6460.0},{"date":"2025-01-07","close":6580.0},{"date":"2025-01-08","close":6500.0},{"date":"2025-01-09","close":6430.0},{"date":"2025-01-10","close":6420.0},{"date":"2025-01-13","close":6160.0},{"date":"2025-01-14","close":6380.0},{"date":"2025-01-15","close":6300.0},{"date":"2025-01-16","close":6310.0},{"date":"2025-01-17","close":6320.0},{"date":"2025-01-20","close":6320.0},{"date":"2025-01-21","close":6320.0},{"date":"2025-01-22","close":6700.0},{"date":"2025-01-23","close":6890.0},{"date":"2025-01-24","close":6830.0},{"date":"2025-01-31","close":6700.0},{"date":"2025-02-03","close":6420.0},{"date":"2025-02-04","close":6500.0},{"date":"2025-02-05","close":6700.0},{"date":"2025-02-06","close":6850.0},{"date":"2025-02-07","close":7150.0},{"date":"2025-02-10","close":6990.0},{"date":"2025-02-11","close":6860.0},{"date":"2025-02-12","close":6870.0},{"date":"2025-02-13","close":6790.0},{"date":"2025-02-14","close":6960.0},{"date":"2025-02-17","close":7190.0},{"date":"2025-02-18","close":7540.0},{"date":"2025-02-19","close":7540.0},{"date":"2025-02-20","close":7450.0},{"date":"2025-02-21","close":7510.0},{"date":"2025-02-24","close":7400.0},{"date":"2025-02-25","close":7390.0},{"date":"2025-02-26","close":7360.0},{"date":"2025-02-27","close":7240.0},{"date":"2025-02-28","close":7080.0},{"date":"2025-03-04","close":7000.0},{"date":"2025-03-05","close":7000.0},{"date":"2025-03-06","close":6910.0},{"date":"2025-03-07","close":6840.0},{"date":"2025-03-10","close":6920.0},{"date":"2025-03-11","close":6920.0},{"date":"2025-03-12","close":7000.0},{"date":"2025-03-13","close":6890.0},{"date":"2025-03-14","close":6960.0},{"date":"2025-03-17","close":6850.0},{"date":"2025-03-18","close":6650.0},{"date":"2025-03-19","close":7330.0},{"date":"2025-03-20","close":7180.0},{"date":"2025-03-21","close":7440.0},{"date":"2025-03-24","close":7640.0},{"date":"2025-03-25","close":7370.0},{"date":"2025-03-26","close":7250.0},{"date":"2025-03-27","close":7140.0},{"date":"2025-03-28","close":7270.0},{"date":"2025-03-31","close":6770.0},{"date":"2025-04-01","close":6990.0},{"date":"2025-04-02","close":6900.0},{"date":"2025-04-03","close":6860.0},{"date":"2025-04-04","close":6850.0},{"date":"2025-04-07","close":6620.0},{"date":"2025-04-08","close":6600.0},{"date":"2025-04-09","close":6580.0},{"date":"2025-04-10","close":6710.0},{"date":"2025-04-11","close":6780.0},{"date":"2025-04-14","close":6960.0},{"date":"2025-04-15","close":7080.0},{"date":"2025-04-16","close":6900.0},{"date":"2025-04-17","close":7020.0},{"date":"2025-04-18","close":7050.0},{"date":"2025-04-21","close":7050.0},{"date":"2025-04-22","close":7120.0},{"date":"2025-04-23","close":7140.0},{"date":"2025-04-24","close":7130.0},{"date":"2025-04-25","close":7150.0},{"date":"2025-04-28","close":7150.0},{"date":"2025-04-29","close":7210.0},{"date":"2025-04-30","close":7190.0},{"date":"2025-05-02","close":7090.0},{"date":"2025-05-07","close":7080.0},{"date":"2025-05-08","close":7090.0},{"date":"2025-05-09","close":7190.0},{"date":"2025-05-12","close":7310.0},{"date":"2025-05-13","close":7290.0},{"date":"2025-05-14","close":7280.0},{"date":"2025-05-15","close":7280.0},{"date":"2025-05-16","close":6920.0},{"date":"2025-05-19","close":6850.0},{"date":"2025-05-20","close":6830.0},{"date":"2025-05-21","close":6950.0},{"date":"2025-05-22","close":6810.0},{"date":"2025-05-23","close":6850.0},{"date":"2025-05-26","close":6720.0},{"date":"2025-05-27","close":6790.0},{"date":"2025-05-28","close":6760.0},{"date":"2025-05-29","close":6780.0},{"date":"2025-05-30","close":6880.0},{"date":"2025-06-02","close":6790.0},{"date":"2025-06-04","close":6810.0},{"date":"2025-06-05","close":6830.0},{"date":"2025-06-09","close":7050.0},{"date":"2025-06-10","close":7070.0},{"date":"2025-06-11","close":7170.0},{"date":"2025-06-12","close":7320.0},{"date":"2025-06-13","close":7190.0},{"date":"2025-06-16","close":7130.0},{"date":"2025-06-17","close":7100.0},{"date":"2025-06-18","close":7120.0},{"date":"2025-06-19","close":7170.0},{"date":"2025-06-20","close":7140.0},{"date":"2025-06-23","close":7120.0},{"date":"2025-06-24","close":7150.0},{"date":"2025-06-25","close":7150.0},{"date":"2025-06-26","close":7150.0},{"date":"2025-06-27","close":7150.0},{"date":"2025-06-30","close":7090.0},{"date":"2025-07-01","close":7150.0},{"date":"2025-07-02","close":7200.0},{"date":"2025-07-03","close":7270.0},{"date":"2025-07-04","close":7260.0},{"date":"2025-07-07","close":7250.0},{"date":"2025-07-08","close":7240.0},{"date":"2025-07-09","close":7400.0},{"date":"2025-07-10","close":7380.0},{"date":"2025-07-11","close":7390.0},{"date":"2025-07-14","close":7390.0},{"date":"2025-07-15","close":7320.0},{"date":"2025-07-16","close":7330.0},{"date":"2025-07-17","close":7290.0},{"date":"2025-07-18","close":7280.0},{"date":"2025-07-21","close":7270.0},{"date":"2025-07-22","close":7280.0},{"date":"2025-07-23","close":7270.0},{"date":"2025-07-24","close":7270.0},{"date":"2025-07-25","close":7260.0},{"date":"2025-07-28","close":7290.0},{"date":"2025-07-29","close":7280.0},{"date":"2025-07-30","close":7280.0},{"date":"2025-07-31","close":7260.0},{"date":"2025-08-01","close":7100.0},{"date":"2025-08-04","close":7070.0},{"date":"2025-08-05","close":7100.0},{"date":"2025-08-06","close":7130.0},{"date":"2025-08-07","close":7100.0},{"date":"2025-08-08","close":7110.0},{"date":"2025-08-11","close":7130.0},{"date":"2025-08-12","close":7100.0},{"date":"2025-08-13","close":7090.0},{"date":"2025-08-14","close":6890.0},{"date":"2025-08-18","close":6880.0},{"date":"2025-08-19","close":6870.0},{"date":"2025-08-20","close":6800.0},{"date":"2025-08-21","close":6760.0},{"date":"2025-08-22","close":6840.0},{"date":"2025-08-25","close":6720.0},{"date":"2025-08-26","close":6720.0},{"date":"2025-08-27","close":6670.0},{"date":"2025-08-28","close":6680.0},{"date":"2025-08-29","close":6690.0},{"date":"2025-09-01","close":6620.0},{"date":"2025-09-02","close":6680.0},{"date":"2025-09-03","close":6670.0},{"date":"2025-09-04","close":6680.0},{"date":"2025-09-05","close":6740.0},{"date":"2025-09-08","close":6690.0},{"date":"2025-09-09","close":6660.0},{"date":"2025-09-10","close":6660.0},{"date":"2025-09-11","close":6670.0},{"date":"2025-09-12","close":6660.0},{"date":"2025-09-15","close":6690.0},{"date":"2025-09-16","close":6710.0},{"date":"2025-09-17","close":6660.0},{"date":"2025-09-18","close":6650.0},{"date":"2025-09-19","close":6670.0},{"date":"2025-09-22","close":6640.0},{"date":"2025-09-23","close":6660.0},{"date":"2025-09-24","close":6570.0},{"date":"2025-09-25","close":6430.0},{"date":"2025-09-26","close":6430.0},{"date":"2025-09-29","close":6380.0},{"date":"2025-09-30","close":6210.0},{"date":"2025-10-01","close":6470.0},{"date":"2025-10-02","close":6480.0},{"date":"2025-10-10","close":6480.0},{"date":"2025-10-13","close":6440.0},{"date":"2025-10-14","close":6470.0},{"date":"2025-10-15","close":6490.0},{"date":"2025-10-16","close":6270.0},{"date":"2025-10-17","close":6280.0},{"date":"2025-10-20","close":6300.0},{"date":"2025-10-21","close":6300.0},{"date":"2025-10-22","close":6320.0},{"date":"2025-10-23","close":6320.0},{"date":"2025-10-24","close":6300.0},{"date":"2025-10-27","close":6330.0},{"date":"2025-10-28","close":6120.0},{"date":"2025-10-29","close":5930.0},{"date":"2025-10-30","close":5850.0},{"date":"2025-10-31","close":5890.0},{"date":"2025-11-03","close":5840.0},{"date":"2025-11-04","close":5790.0},{"date":"2025-11-05","close":5650.0},{"date":"2025-11-06","close":5730.0},{"date":"2025-11-07","close":5690.0},{"date":"2025-11-10","close":5670.0},{"date":"2025-11-11","close":5660.0},{"date":"2025-11-12","close":5650.0},{"date":"2025-11-13","close":5790.0},{"date":"2025-11-14","close":5790.0},{"date":"2025-11-17","close":5740.0},{"date":"2025-11-18","close":5650.0},{"date":"2025-11-19","close":5650.0},{"date":"2025-11-20","close":5720.0},{"date":"2025-11-21","close":5720.0},{"date":"2025-11-24","close":5680.0},{"date":"2025-11-25","close":5670.0},{"date":"2025-11-26","close":5650.0},{"date":"2025-11-27","close":5540.0},{"date":"2025-11-28","close":5740.0},{"date":"2025-12-01","close":5680.0},{"date":"2025-12-02","close":5620.0},{"date":"2025-12-03","close":5700.0},{"date":"2025-12-04","close":5920.0},{"date":"2025-12-05","close":5950.0},{"date":"2025-12-08","close":5860.0},{"date":"2025-12-09","close":5880.0},{"date":"2025-12-10","close":5960.0},{"date":"2025-12-11","close":5880.0},{"date":"2025-12-12","close":5940.0},{"date":"2025-12-15","close":5880.0},{"date":"2025-12-16","close":5890.0},{"date":"2025-12-17","close":5890.0},{"date":"2025-12-18","close":5910.0},{"date":"2025-12-19","close":5870.0},{"date":"2025-12-22","close":5960.0},{"date":"2025-12-23","close":5890.0},{"date":"2025-12-24","close":5950.0},{"date":"2025-12-26","close":5920.0},{"date":"2025-12-29","close":5970.0},{"date":"2025-12-30","close":6320.0},{"date":"2026-01-02","close":6440.0},{"date":"2026-01-05","close":6300.0},{"date":"2026-01-06","close":6220.0},{"date":"2026-01-07","close":6130.0},{"date":"2026-01-08","close":6050.0},{"date":"2026-01-09","close":5860.0},{"date":"2026-01-12","close":5960.0},{"date":"2026-01-13","close":5950.0},{"date":"2026-01-14","close":5950.0},{"date":"2026-01-15","close":6080.0},{"date":"2026-01-16","close":6080.0},{"date":"2026-01-19","close":6430.0},{"date":"2026-01-20","close":6720.0},{"date":"2026-01-21","close":6980.0},{"date":"2026-01-22","close":7050.0},{"date":"2026-01-23","close":7040.0},{"date":"2026-01-26","close":7800.0},{"date":"2026-01-27","close":7600.0},{"date":"2026-01-28","close":7550.0},{"date":"2026-01-29","close":7560.0},{"date":"2026-01-30","close":7530.0},{"date":"2026-02-02","close":7250.0},{"date":"2026-02-03","close":7380.0},{"date":"2026-02-04","close":7420.0},{"date":"2026-02-05","close":7420.0},{"date":"2026-02-06","close":7330.0},{"date":"2026-02-09","close":7370.0},{"date":"2026-02-10","close":7430.0},{"date":"2026-02-11","close":7150.0},{"date":"2026-02-12","close":7280.0},{"date":"2026-02-13","close":7110.0},{"date":"2026-02-19","close":6810.0},{"date":"2026-02-20","close":6710.0},{"date":"2026-02-23","close":6800.0},{"date":"2026-02-24","close":6780.0},{"date":"2026-02-25","close":6680.0},{"date":"2026-02-26","close":6690.0},{"date":"2026-02-27","close":6370.0},{"date":"2026-03-03","close":6140.0},{"date":"2026-03-04","close":5660.0},{"date":"2026-03-05","close":5940.0},{"date":"2026-03-06","close":5950.0},{"date":"2026-03-09","close":5880.0},{"date":"2026-03-10","close":5920.0},{"date":"2026-03-11","close":5930.0},{"date":"2026-03-12","close":6070.0},{"date":"2026-03-13","close":6120.0},{"date":"2026-03-16","close":6090.0},{"date":"2026-03-17","close":6160.0},{"date":"2026-03-18","close":6160.0},{"date":"2026-03-19","close":6190.0},{"date":"2026-03-20","close":6260.0},{"date":"2026-03-23","close":6120.0},{"date":"2026-03-24","close":6190.0},{"date":"2026-03-25","close":6390.0},{"date":"2026-03-26","close":6370.0},{"date":"2026-03-27","close":6340.0},{"date":"2026-03-30","close":6110.0},{"date":"2026-03-31","close":5970.0},{"date":"2026-04-01","close":6120.0},{"date":"2026-04-02","close":6070.0},{"date":"2026-04-03","close":6080.0},{"date":"2026-04-06","close":6070.0},{"date":"2026-04-07","close":6090.0},{"date":"2026-04-08","close":6090.0},{"date":"2026-04-09","close":6060.0},{"date":"2026-04-10","close":6040.0},{"date":"2026-04-13","close":6030.0},{"date":"2026-04-14","close":6030.0},{"date":"2026-04-15","close":6220.0},{"date":"2026-04-16","close":6150.0},{"date":"2026-04-17","close":6390.0},{"date":"2026-04-20","close":6300.0},{"date":"2026-04-21","close":6240.0},{"date":"2026-04-22","close":6100.0},{"date":"2026-04-23","close":6160.0},{"date":"2026-04-24","close":6450.0},{"date":"2026-04-27","close":6570.0},{"date":"2026-04-28","close":6350.0},{"date":"2026-04-29","close":6390.0},{"date":"2026-04-30","close":6350.0},{"date":"2026-05-04","close":6420.0},{"date":"2026-05-06","close":6370.0},{"date":"2026-05-07","close":6250.0},{"date":"2026-05-08","close":6270.0},{"date":"2026-05-11","close":6030.0},{"date":"2026-05-12","close":6030.0},{"date":"2026-05-13","close":5730.0},{"date":"2026-05-14","close":5740.0},{"date":"2026-05-15","close":5650.0},{"date":"2026-05-18","close":5610.0},{"date":"2026-05-19","close":5480.0},{"date":"2026-05-20","close":5160.0},{"date":"2026-05-21","close":5310.0},{"date":"2026-05-22","close":5430.0},{"date":"2026-05-26","close":5430.0},{"date":"2026-05-27","close":5390.0},{"date":"2026-05-28","close":5280.0},{"date":"2026-05-29","close":4985.0},{"date":"2026-06-01","close":5380.0},{"date":"2026-06-02","close":5160.0},{"date":"2026-06-04","close":5100.0},{"date":"2026-06-05","close":4865.0},{"date":"2026-06-08","close":4435.0},{"date":"2026-06-09","close":4675.0},{"date":"2026-06-10","close":4400.0},{"date":"2026-06-11","close":4680.0},{"date":"2026-06-12","close":4680.0},{"date":"2026-06-15","close":4710.0},{"date":"2026-06-16","close":4635.0},{"date":"2026-06-17","close":4610.0},{"date":"2026-06-18","close":4580.0},{"date":"2026-06-19","close":4405.0},{"date":"2026-06-22","close":4400.0},{"date":"2026-06-23","close":3990.0},{"date":"2026-06-24","close":3985.0},{"date":"2026-06-25","close":4085.0},{"date":"2026-06-26","close":3970.0},{"date":"2026-06-29","close":4115.0},{"date":"2026-06-30","close":4250.0},{"date":"2026-07-01","close":4260.0},{"date":"2026-07-02","close":4250.0},{"date":"2026-07-03","close":3975.0},{"date":"2026-07-06","close":3945.0},{"date":"2026-07-07","close":3955.0},{"date":"2026-07-08","close":3885.0},{"date":"2026-07-09","close":3955.0},{"date":"2026-07-10","close":4100.0},{"date":"2026-07-13","close":3995.0},{"date":"2026-07-14","close":3800.0},{"date":"2026-07-15","close":4140.0},{"date":"2026-07-16","close":4145.0},{"date":"2026-07-20","close":4050.0},{"date":"2026-07-21","close":4105.0},{"date":"2026-07-22","close":4150.0},{"date":"2026-07-23","close":4260.0},{"date":"2026-07-24","close":4260.0},{"date":"2026-07-27","close":4195.0},{"date":"2026-07-28","close":4030.0},{"date":"2026-07-29","close":3760.0},{"date":"2026-07-30","close":4000.0},{"date":"2026-07-31","close":4160.0},{"date":"2026-08-03","close":3905.0},{"date":"2026-08-04","close":4020.0},{"date":"2026-08-05","close":4055.0},{"date":"2026-08-06","close":3980.0},{"date":"2026-08-07","close":3990.0},{"date":"2026-08-10","close":3975.0},{"date":"2026-08-11","close":3965.0},{"date":"2026-08-12","close":4025.0},{"date":"2026-08-13","close":3895.0},{"date":"2026-08-14","close":3905.0},{"date":"2026-08-18","close":3960.0},{"date":"2026-08-19","close":3850.0},{"date":"2026-08-20","close":3820.0},{"date":"2026-08-21","close":3780.0},{"date":"2026-08-24","close":3800.0},{"date":"2026-08-25","close":3720.0},{"date":"2026-08-26","close":3775.0},{"date":"2026-08-27","close":3885.0},{"date":"2026-08-28","close":3900.0},{"date":"2026-08-31","close":3865.0},{"date":"2026-09-01","close":3910.0},{"date":"2026-09-02","close":3975.0},{"date":"2026-09-03","close":3915.0},{"date":"2026-09-04","close":3955.0},{"date":"2026-09-07","close":3990.0},{"date":"2026-09-08","close":3995.0},{"date":"2026-09-09","close":4015.0},{"date":"2026-09-10","close":4075.0},{"date":"2026-09-11","close":4025.0},{"date":"2026-09-14","close":4120.0},{"date":"2026-09-15","close":3945.0},{"date":"2026-09-16","close":3930.0},{"date":"2026-09-17","close":3900.0},{"date":"2026-09-18","close":4005.0},{"date":"2026-09-21","close":4015.0},{"date":"2026-09-22","close":4005.0},{"date":"2026-09-23","close":3975.0},{"date":"2026-09-28","close":3975.0},{"date":"2026-09-29","close":3900.0},{"date":"2026-09-30","close":3970.0},{"date":"2026-10-01","close":3930.0},{"date":"2026-10-02","close":3890.0},{"date":"2026-10-06","close":3885.0},{"date":"2026-10-07","close":3890.0},{"date":"2026-10-08","close":3915.0},{"date":"2026-10-12","close":3840.0},{"date":"2026-10-13","close":3755.0},{"date":"2026-10-14","close":3810.0},{"date":"2026-10-15","close":3755.0},{"date":"2026-10-16","close":3765.0},{"date":"2026-10-19","close":3890.0},{"date":"2026-10-20","close":3830.0},{"date":"2026-10-21","close":3800.0},{"date":"2026-10-22","close":3795.0},{"date":"2026-10-23","close":3675.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":80.0,"foreign_net":-80.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":357.0,"foreign_net":-357.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":840.0,"foreign_net":-840.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-22.0,"foreign_net":22.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-20.0,"foreign_net":20.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-82.0,"foreign_net":82.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":200.0,"foreign_net":-200.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-600.0,"foreign_net":600.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":719.0,"foreign_net":-719.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":238.0,"foreign_net":-238.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-8.0,"foreign_net":8.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1871.0,"foreign_net":-1871.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":701.0,"foreign_net":-701.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":146.0,"foreign_net":-146.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":508.0,"foreign_net":-508.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":336.0,"foreign_net":-336.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-297.0,"foreign_net":297.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":397.0,"foreign_net":-397.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":750.0,"foreign_net":-750.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-644.0,"foreign_net":644.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":392.0,"foreign_net":-392.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":774.0,"foreign_net":-774.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":230.0,"foreign_net":-230.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":543.0,"foreign_net":-543.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1085.0,"foreign_net":-1085.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-207.0,"foreign_net":207.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1500.0,"foreign_net":-1500.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":154.0,"foreign_net":-154.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":406.0,"foreign_net":-406.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":974.0,"foreign_net":-974.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":80.0,"foreign_net":-80.0,"institution_net":0},"d3":{"retail_net":1277.0,"foreign_net":-1277.0,"institution_net":0},"d7":{"retail_net":1353.0,"foreign_net":-1353.0,"institution_net":0},"d14":{"retail_net":4420.0,"foreign_net":-4420.0,"institution_net":0},"d30":{"retail_net":11321.0,"foreign_net":-11321.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 -1235.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.13만, 기관 0.00.","foreign_flow":-1235.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3950.0,"low_30d":2935.0,"support":3121.0,"high_30d":4795.0,"change_1d":4.1,"change_7d":-5.3,"change_30d":-7.8,"resistance":4609.0,"position_in_range":55.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.5,"per":69.41,"quarter":"2024-Q2"},{"pbr":1.23,"per":33.61,"quarter":"2024-Q3"},{"pbr":1.06,"per":15.26,"quarter":"2024-Q4"},{"pbr":1.11,"per":31.03,"quarter":"2025-Q1"},{"pbr":1.19,"per":null,"quarter":"2025-Q2"},{"pbr":1.04,"per":null,"quarter":"2025-Q3"},{"pbr":1.06,"per":null,"quarter":"2025-Q4"},{"pbr":1.02,"per":null,"quarter":"2026-Q1"},{"pbr":0.74,"per":null,"quarter":"2026-Q2"},{"pbr":0.4,"per":null,"quarter":"현재"}],"timeline":[{"close":8930.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7400.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6490.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6770.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7090.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6210.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6320.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5970.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.11,"pbr_5y_low":0.74,"per_5y_avg":37.33,"per_5y_low":15.26,"current_pbr":0.4,"current_per":null,"pbr_5y_high":1.5,"per_5y_high":69.41,"pbr_5y_median":1.06,"per_5y_median":32.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -2.5%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -299, PBR 0.37x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"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":-1.88,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":23.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-6.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.5,"per":69.41,"close":8930.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.23,"per":33.61,"close":7400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.06,"per":15.26,"close":6490.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":31.03,"close":6770.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.19,"per":null,"close":7090.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":null,"close":6210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.06,"per":null,"close":6320.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.02,"per":null,"close":5970.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":null,"close":4250.0,"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":"-2.4%"}],"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":-299.0,"pbr":null,"per":null,"roa":-0.01882831666457776,"roe":-0.023899594862417307,"revenue":11844330572.0,"market_cap":null,"net_income":-1951271147.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23212427298335286,"total_assets":103634922960.0,"total_equity":81644528212.0,"profit_margin":-0.16474305028372016,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1988825129.0,"operating_margin":-0.16791367962167342},{"eps":-140.14,"pbr":0.49,"per":null,"roa":-0.010867580743064365,"roe":-0.013694066889041031,"revenue":12143258733.0,"market_cap":52400000000.0,"net_income":-1144430927.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21838900737519187,"total_assets":105306871332.0,"total_equity":83571296699.0,"profit_margin":-0.09424413595750401,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2045860145.0,"operating_margin":-0.16847702828238834},{"eps":-74.21,"pbr":null,"per":null,"roa":-0.005664293028826648,"roe":-0.007154637300779647,"revenue":10917705752.0,"market_cap":null,"net_income":-606013342.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16778909989073681,"total_assets":106988345927.0,"total_equity":84702175180.0,"profit_margin":-0.05550738916818538,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2868537738.0,"operating_margin":-0.2627418070389483},{"eps":57.22,"pbr":null,"per":null,"roa":0.0043812910268315065,"roe":0.005490183026671397,"revenue":11793199809.0,"market_cap":null,"net_income":467271458.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3347727876184244,"total_assets":106651545204.0,"total_equity":85110360753.0,"profit_margin":0.03962210982327299,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":353635124.0,"operating_margin":0.02998635906517269},{"eps":-284.57,"pbr":null,"per":null,"roa":-0.022148151636521667,"roe":-0.027469966480868187,"revenue":9350719203.0,"market_cap":null,"net_income":-2323964187.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26265290815406384,"total_assets":104928132385.0,"total_equity":84600182844.0,"profit_margin":-0.24853320226474135,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2228832531.0,"operating_margin":-0.23835947616573938},{"eps":-102.32,"pbr":null,"per":null,"roa":-0.0077881376274215085,"roe":-0.009630728063076962,"revenue":10646086575.0,"market_cap":null,"net_income":-835618444.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.36214833994058515,"total_assets":107293743893.0,"total_equity":86765864276.0,"profit_margin":-0.0784906677315838,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-886234159.0,"operating_margin":-0.08324506406712177},{"eps":237.78,"pbr":null,"per":null,"roa":0.01826887603627743,"roe":0.022169972825710472,"revenue":12586687732.0,"market_cap":null,"net_income":1941876568.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4070793991316285,"total_assets":106294255002.0,"total_equity":87590390086.0,"profit_margin":0.1542801894626363,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":958118638.0,"operating_margin":0.07612158642532374},{"eps":116.52,"pbr":null,"per":null,"roa":0.0089634342316823,"roe":0.011097971606709514,"revenue":12720960295.0,"market_cap":null,"net_income":951604712.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36066415251711154,"total_assets":106165191533.0,"total_equity":85745823266.0,"profit_margin":0.0748060437209312,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":328742700.0,"operating_margin":0.02584260090248163},{"eps":-33.81,"pbr":null,"per":null,"roa":-0.0025704026962751567,"roe":-0.0032605737886389073,"revenue":14031932708.0,"market_cap":null,"net_income":-276136413.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.33903148988790033,"total_assets":107429241885.0,"total_equity":84689515067.0,"profit_margin":-0.019679143190486286,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-626589339.0,"operating_margin":-0.04465452849861258},{"eps":104.79,"pbr":null,"per":null,"roa":0.0077535442273257175,"roe":0.010073664945308449,"revenue":14142331799.0,"market_cap":null,"net_income":855755319.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.304088425594999,"total_assets":110369566989.0,"total_equity":84949750031.0,"profit_margin":0.06051019953162959,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":186076243.0,"operating_margin":0.013157394809048208},{"eps":32.67,"pbr":null,"per":null,"roa":0.0025229015569455905,"roe":0.0031762660827282705,"revenue":11569874543.0,"market_cap":null,"net_income":266836809.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22802320977595755,"total_assets":105765842613.0,"total_equity":84009589263.0,"profit_margin":0.023063068489488633,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1703268060.0,"operating_margin":-0.14721577608034742},{"eps":25.0,"pbr":null,"per":null,"roa":0.0015357208112108177,"roe":0.001929562896723639,"revenue":13141989346.0,"market_cap":null,"net_income":161942028.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2774872025832184,"total_assets":105450174809.0,"total_equity":83926794133.0,"profit_margin":0.012322489673094275,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-723100324.0,"operating_margin":-0.05502213591582986}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":128.65,"per":69.41,"date":"2024-06","close":8930.0,"source":"reported"},{"eps":128.65,"per":66.54,"date":"2024-07","close":8560.0,"source":"reported"},{"eps":128.65,"per":58.14,"date":"2024-08","close":7480.0,"source":"reported"},{"eps":220.17,"per":33.61,"date":"2024-09","close":7400.0,"source":"reported"},{"eps":220.17,"per":32.16,"date":"2024-10","close":7080.0,"source":"reported"},{"eps":220.17,"per":29.48,"date":"2024-11","close":6490.0,"source":"reported"},{"eps":425.28,"per":15.26,"date":"2024-12","close":6490.0,"source":"reported"},{"eps":425.28,"per":15.75,"date":"2025-01","close":6700.0,"source":"reported"},{"eps":425.28,"per":16.65,"date":"2025-02","close":7080.0,"source":"reported"},{"eps":218.17,"per":31.03,"date":"2025-03","close":6770.0,"source":"reported"},{"eps":218.17,"per":32.96,"date":"2025-04","close":7190.0,"source":"reported"},{"eps":218.17,"per":31.54,"date":"2025-05","close":6880.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":36.04,"std":17.96,"count":12,"current":31.54,"lower_1sd":18.08,"upper_1sd":54.0},"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":"픽셀플러스","phase":"above-fold","symbol_resolved":true}