{"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":"2026-10-23T09:51:03.134461+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-37.0,"direction":"higher_better","percentile":22},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":39.9,"direction":"higher_better","percentile":79}],"summary":"매출 -37.0%","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":34.2,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.8,"direction":"higher_better","percentile":26}],"summary":"RSI 34","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -393원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -393, PBR 0.51x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-67.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-71.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.04,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.77,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-14.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.32,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.8x","percentile":31}},"signals":[],"summary":"제이스텍(090470)은 Technology 섹터 KR 시장 종목입니다, 시가총액 633.61억. 현재가 3,625원, 전일 대비 -0.3%, 30일 -18.8%. ROE -5.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.07만, 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":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.56,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.56%","value_pct":0.56},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.77,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.56},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-159.92384313548473,"grade":"F","trend":"하락","atr_14":301.7857142857143,"rsi_14":34.22053231939164,"sma_20":4042.0,"sma_60":4248.5,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(-159.92)가 시그널선(-128.78)을 하회합니다(데드크로스). 현재가가 SMA20(4042)과 SMA60(4248) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3632~4452 (현재 위치 -1%).","bb_lower":3631.8975737696737,"bb_upper":4452.102426230326,"macd_signal":-128.77547696531306},"change_pct":1.24,"chart_data":[{"date":"2024-10-23","open":5229,"high":5816,"low":5140,"close":5483,"volume":389864,"rsi_14":61.54,"sma_20":5348.75,"sma_60":5355.33,"sma_120":6489.0},{"date":"2024-10-24","open":5503,"high":6354,"low":5385,"close":5552,"volume":2357177,"rsi_14":60.84,"sma_20":5383.0,"sma_60":5351.5,"sma_120":6462.25},{"date":"2024-10-25","open":5650,"high":5757,"low":5297,"close":5395,"volume":132460,"rsi_14":57.39,"sma_20":5405.0,"sma_60":5342.0,"sma_120":6434.58},{"date":"2024-10-28","open":5336,"high":5503,"low":5307,"close":5395,"volume":71422,"rsi_14":41.41,"sma_20":5424.0,"sma_60":5333.33,"sma_120":6408.0},{"date":"2024-10-29","open":5366,"high":5796,"low":5287,"close":5620,"volume":123216,"rsi_14":53.15,"sma_20":5444.0,"sma_60":5328.33,"sma_120":6383.0},{"date":"2024-10-30","open":5561,"high":6149,"low":5561,"close":5963,"volume":317548,"rsi_14":69.81,"sma_20":5478.5,"sma_60":5329.33,"sma_120":6360.25},{"date":"2024-10-31","open":5933,"high":6120,"low":5875,"close":6031,"volume":91430,"rsi_14":73.75,"sma_20":5526.0,"sma_60":5335.83,"sma_120":6338.08},{"date":"2024-11-01","open":6012,"high":6306,"low":5796,"close":6227,"volume":183257,"rsi_14":76.54,"sma_20":5578.5,"sma_60":5343.33,"sma_120":6317.33},{"date":"2024-11-04","open":6178,"high":6266,"low":6002,"close":6227,"volume":63117,"rsi_14":76.4,"sma_20":5634.0,"sma_60":5348.33,"sma_120":6296.67},{"date":"2024-11-05","open":6257,"high":6345,"low":6139,"close":6325,"volume":83220,"rsi_14":80.66,"sma_20":5670.5,"sma_60":5359.67,"sma_120":6276.83},{"date":"2024-11-06","open":6325,"high":6394,"low":5963,"close":6051,"volume":124983,"rsi_14":71.57,"sma_20":5697.0,"sma_60":5381.58,"sma_120":6255.33},{"date":"2024-11-07","open":6031,"high":6149,"low":5992,"close":5992,"volume":37677,"rsi_14":71.92,"sma_20":5730.0,"sma_60":5396.58,"sma_120":6233.42},{"date":"2024-11-08","open":6090,"high":6217,"low":6002,"close":6002,"volume":24091,"rsi_14":69.52,"sma_20":5766.5,"sma_60":5410.25,"sma_120":6214.33},{"date":"2024-11-11","open":5982,"high":6296,"low":5943,"close":6051,"volume":76096,"rsi_14":72.97,"sma_20":5805.0,"sma_60":5421.08,"sma_120":6195.83},{"date":"2024-11-12","open":6022,"high":6080,"low":5640,"close":5640,"volume":101450,"rsi_14":54.0,"sma_20":5822.0,"sma_60":5424.25,"sma_120":6173.5},{"date":"2024-11-13","open":5640,"high":5728,"low":5415,"close":5483,"volume":50315,"rsi_14":48.33,"sma_20":5834.5,"sma_60":5421.25,"sma_120":6151.33},{"date":"2024-11-14","open":5503,"high":5669,"low":4994,"close":5072,"volume":98077,"rsi_14":42.98,"sma_20":5828.5,"sma_60":5414.25,"sma_120":6119.33},{"date":"2024-11-15","open":5072,"high":5180,"low":4925,"close":5111,"volume":58133,"rsi_14":43.93,"sma_20":5828.0,"sma_60":5405.75,"sma_120":6090.33},{"date":"2024-11-18","open":5189,"high":5277,"low":5062,"close":5238,"volume":31610,"rsi_14":41.48,"sma_20":5825.5,"sma_60":5403.25,"sma_120":6064.25},{"date":"2024-11-19","open":5170,"high":5287,"low":5013,"close":5023,"volume":58842,"rsi_14":27.78,"sma_20":5815.5,"sma_60":5399.58,"sma_120":6037.58},{"date":"2024-11-20","open":5033,"high":5072,"low":4798,"close":4798,"volume":27656,"rsi_14":22.84,"sma_20":5780.5,"sma_60":5390.25,"sma_120":6008.5},{"date":"2024-11-21","open":4803,"high":5042,"low":4803,"close":5013,"volume":26910,"rsi_14":23.5,"sma_20":5753.0,"sma_60":5384.08,"sma_120":5981.58},{"date":"2024-11-22","open":5082,"high":5140,"low":4896,"close":4905,"volume":22166,"rsi_14":22.45,"sma_20":5728.0,"sma_60":5375.58,"sma_120":5954.5},{"date":"2024-11-25","open":4915,"high":5111,"low":4915,"close":4994,"volume":52217,"rsi_14":22.13,"sma_20":5707.5,"sma_60":5371.08,"sma_120":5928.92},{"date":"2024-11-26","open":4994,"high":5356,"low":4925,"close":4994,"volume":62696,"rsi_14":25.0,"sma_20":5675.5,"sma_60":5368.25,"sma_120":5904.08},{"date":"2024-11-27","open":5042,"high":5072,"low":4749,"close":4798,"volume":101821,"rsi_14":23.48,"sma_20":5616.0,"sma_60":5364.75,"sma_120":5878.0},{"date":"2024-11-28","open":4798,"high":4861,"low":4621,"close":4768,"volume":108756,"rsi_14":22.84,"sma_20":5551.5,"sma_60":5362.25,"sma_120":5853.0},{"date":"2024-11-29","open":4724,"high":4803,"low":4695,"close":4768,"volume":25166,"rsi_14":21.15,"sma_20":5477.0,"sma_60":5358.42,"sma_120":5827.83},{"date":"2024-12-02","open":4685,"high":4793,"low":4626,"close":4626,"volume":50456,"rsi_14":24.06,"sma_20":5395.25,"sma_60":5351.5,"sma_120":5802.12},{"date":"2024-12-03","open":4626,"high":5082,"low":4626,"close":4700,"volume":93074,"rsi_14":29.06,"sma_20":5312.25,"sma_60":5348.17,"sma_120":5776.71},{"date":"2024-12-04","open":4666,"high":4847,"low":4597,"close":4700,"volume":30117,"rsi_14":37.25,"sma_20":5243.25,"sma_60":5343.5,"sma_120":5751.21},{"date":"2024-12-05","open":4700,"high":4768,"low":4558,"close":4558,"volume":34069,"rsi_14":32.29,"sma_20":5170.0,"sma_60":5340.5,"sma_120":5726.42},{"date":"2024-12-06","open":4661,"high":4729,"low":4333,"close":4475,"volume":96998,"rsi_14":24.84,"sma_20":5092.0,"sma_60":5337.33,"sma_120":5700.92},{"date":"2024-12-09","open":4313,"high":4470,"low":4034,"close":4034,"volume":88278,"rsi_14":21.63,"sma_20":4989.0,"sma_60":5324.08,"sma_120":5673.08},{"date":"2024-12-10","open":4112,"high":4421,"low":4112,"close":4411,"volume":43904,"rsi_14":39.79,"sma_20":4926.25,"sma_60":5316.92,"sma_120":5650.54},{"date":"2024-12-11","open":4411,"high":5121,"low":4406,"close":5062,"volume":203065,"rsi_14":51.05,"sma_20":4904.75,"sma_60":5324.25,"sma_120":5634.88},{"date":"2024-12-12","open":5062,"high":5346,"low":5062,"close":5229,"volume":71251,"rsi_14":56.76,"sma_20":4912.75,"sma_60":5331.5,"sma_120":5619.54},{"date":"2024-12-13","open":5180,"high":5317,"low":4964,"close":5199,"volume":46141,"rsi_14":54.41,"sma_20":4917.25,"sma_60":5336.33,"sma_120":5603.71},{"date":"2024-12-16","open":5199,"high":5366,"low":5140,"close":5258,"volume":13121,"rsi_14":55.53,"sma_20":4918.25,"sma_60":5344.83,"sma_120":5589.29},{"date":"2024-12-17","open":5248,"high":5385,"low":5189,"close":5189,"volume":16288,"rsi_14":58.66,"sma_20":4926.75,"sma_60":5352.0,"sma_120":5575.62},{"date":"2024-12-18","open":5189,"high":5199,"low":4798,"close":5101,"volume":29716,"rsi_14":57.17,"sma_20":4942.25,"sma_60":5357.17,"sma_120":5563.21},{"date":"2024-12-19","open":5013,"high":5189,"low":4945,"close":5033,"volume":21872,"rsi_14":55.53,"sma_20":4943.25,"sma_60":5359.75,"sma_120":5550.12},{"date":"2024-12-20","open":5033,"high":5033,"low":4773,"close":4822,"volume":26575,"rsi_14":53.98,"sma_20":4939.0,"sma_60":5357.33,"sma_120":5534.75},{"date":"2024-12-23","open":4822,"high":5512,"low":4685,"close":4876,"volume":286881,"rsi_14":53.61,"sma_20":4933.0,"sma_60":5354.83,"sma_120":5518.42},{"date":"2024-12-24","open":4866,"high":4984,"low":4812,"close":4861,"volume":24506,"rsi_14":53.29,"sma_20":4926.25,"sma_60":5348.58,"sma_120":5502.12},{"date":"2024-12-26","open":4861,"high":4994,"low":4739,"close":4788,"volume":21934,"rsi_14":54.83,"sma_20":4925.75,"sma_60":5340.08,"sma_120":5484.79},{"date":"2024-12-27","open":4704,"high":5283,"low":4689,"close":4857,"volume":33988,"rsi_14":57.17,"sma_20":4927.75,"sma_60":5335.08,"sma_120":5466.88},{"date":"2024-12-30","open":4857,"high":5114,"low":4857,"close":5085,"volume":29187,"rsi_14":73.72,"sma_20":4941.25,"sma_60":5332.25,"sma_120":5452.62},{"date":"2025-01-02","open":5055,"high":5114,"low":4630,"close":4798,"volume":240553,"rsi_14":58.39,"sma_20":4947.5,"sma_60":5325.58,"sma_120":5437.62},{"date":"2025-01-03","open":4798,"high":5065,"low":4793,"close":4966,"volume":42852,"rsi_14":45.19,"sma_20":4958.5,"sma_60":5313.75,"sma_120":5426.62},{"date":"2025-01-06","open":5035,"high":5095,"low":4976,"close":5035,"volume":27462,"rsi_14":41.44,"sma_20":4973.0,"sma_60":5304.42,"sma_120":5413.54},{"date":"2025-01-07","open":5035,"high":5134,"low":4862,"close":4926,"volume":62829,"rsi_14":39.29,"sma_20":4989.25,"sma_60":5296.42,"sma_120":5399.62},{"date":"2025-01-08","open":4946,"high":5015,"low":4877,"close":4986,"volume":44828,"rsi_14":39.29,"sma_20":5012.75,"sma_60":5290.42,"sma_120":5386.88},{"date":"2025-01-09","open":5025,"high":5045,"low":4917,"close":4996,"volume":15474,"rsi_14":41.55,"sma_20":5059.25,"sma_60":5284.42,"sma_120":5374.54},{"date":"2025-01-10","open":4996,"high":5035,"low":4926,"close":4966,"volume":13438,"rsi_14":43.31,"sma_20":5085.0,"sma_60":5277.75,"sma_120":5361.96},{"date":"2025-01-13","open":4941,"high":4941,"low":4793,"close":4823,"volume":55340,"rsi_14":41.14,"sma_20":5070.25,"sma_60":5269.83,"sma_120":5348.33},{"date":"2025-01-14","open":4753,"high":4882,"low":4753,"close":4818,"volume":24845,"rsi_14":47.86,"sma_20":5046.75,"sma_60":5262.67,"sma_120":5334.92},{"date":"2025-01-15","open":4818,"high":4966,"low":4808,"close":4907,"volume":52567,"rsi_14":49.24,"sma_20":5029.25,"sma_60":5258.17,"sma_120":5323.75},{"date":"2025-01-16","open":4907,"high":5015,"low":4907,"close":4996,"volume":17909,"rsi_14":53.05,"sma_20":5013.25,"sma_60":5252.33,"sma_120":5314.5},{"date":"2025-01-17","open":4996,"high":5055,"low":4936,"close":5045,"volume":16326,"rsi_14":57.66,"sma_20":5003.25,"sma_60":5248.5,"sma_120":5305.42},{"date":"2025-01-20","open":5085,"high":5085,"low":4976,"close":5025,"volume":4480,"rsi_14":56.2,"sma_20":4996.75,"sma_60":5239.83,"sma_120":5297.58},{"date":"2025-01-21","open":4976,"high":5065,"low":4872,"close":4926,"volume":25448,"rsi_14":43.55,"sma_20":4988.75,"sma_60":5228.33,"sma_120":5289.92},{"date":"2025-01-22","open":4926,"high":5025,"low":4917,"close":4956,"volume":11838,"rsi_14":58.16,"sma_20":4993.0,"sma_60":5220.0,"sma_120":5281.0},{"date":"2025-01-23","open":5006,"high":5085,"low":4882,"close":4902,"volume":33335,"rsi_14":46.24,"sma_20":4991.75,"sma_60":5210.75,"sma_120":5272.04},{"date":"2025-01-24","open":4897,"high":5154,"low":4897,"close":4986,"volume":52019,"rsi_14":47.16,"sma_20":4995.5,"sma_60":5199.08,"sma_120":5263.71},{"date":"2025-01-31","open":4986,"high":5006,"low":4907,"close":4996,"volume":11555,"rsi_14":54.49,"sma_20":5003.5,"sma_60":5181.75,"sma_120":5255.54},{"date":"2025-02-03","open":4956,"high":5015,"low":4818,"close":4832,"volume":57153,"rsi_14":41.24,"sma_20":5002.25,"sma_60":5160.5,"sma_120":5248.17},{"date":"2025-02-04","open":4832,"high":4976,"low":4827,"close":4862,"volume":9869,"rsi_14":42.54,"sma_20":4991.0,"sma_60":5136.42,"sma_120":5239.88},{"date":"2025-02-05","open":4808,"high":4917,"low":4808,"close":4857,"volume":20875,"rsi_14":43.75,"sma_20":4994.0,"sma_60":5112.25,"sma_120":5230.29},{"date":"2025-02-06","open":4827,"high":5332,"low":4827,"close":5322,"volume":146678,"rsi_14":70.95,"sma_20":5012.0,"sma_60":5094.25,"sma_120":5226.96},{"date":"2025-02-07","open":5273,"high":5441,"low":5124,"close":5203,"volume":45516,"rsi_14":64.77,"sma_20":5020.5,"sma_60":5078.92,"sma_120":5230.25},{"date":"2025-02-10","open":5203,"high":5322,"low":5055,"close":5312,"volume":30480,"rsi_14":65.3,"sma_20":5040.0,"sma_60":5066.42,"sma_120":5231.5},{"date":"2025-02-11","open":5223,"high":5372,"low":5203,"close":5342,"volume":53256,"rsi_14":63.67,"sma_20":5058.0,"sma_60":5054.25,"sma_120":5232.25},{"date":"2025-02-12","open":5342,"high":5372,"low":5233,"close":5243,"volume":28931,"rsi_14":57.52,"sma_20":5070.5,"sma_60":5039.58,"sma_120":5230.33},{"date":"2025-02-13","open":5223,"high":5322,"low":5174,"close":5203,"volume":36351,"rsi_14":56.67,"sma_20":5082.5,"sma_60":5031.25,"sma_120":5227.75},{"date":"2025-02-14","open":5203,"high":5263,"low":5104,"close":5213,"volume":49445,"rsi_14":61.51,"sma_20":5102.25,"sma_60":5025.75,"sma_120":5223.5},{"date":"2025-02-17","open":5164,"high":5372,"low":5164,"close":5292,"volume":40738,"rsi_14":62.98,"sma_20":5126.25,"sma_60":5028.58,"sma_120":5221.42},{"date":"2025-02-18","open":5292,"high":5292,"low":5154,"close":5154,"volume":20677,"rsi_14":59.14,"sma_20":5138.75,"sma_60":5028.42,"sma_120":5217.08},{"date":"2025-02-19","open":5154,"high":5223,"low":5134,"close":5193,"volume":17764,"rsi_14":57.78,"sma_20":5148.75,"sma_60":5026.75,"sma_120":5215.0},{"date":"2025-02-20","open":5193,"high":5243,"low":5006,"close":5025,"volume":41582,"rsi_14":50.99,"sma_20":5147.75,"sma_60":5025.92,"sma_120":5212.75},{"date":"2025-02-21","open":5025,"high":5035,"low":4892,"close":4956,"volume":40389,"rsi_14":54.42,"sma_20":5144.25,"sma_60":5027.75,"sma_120":5209.0},{"date":"2025-02-24","open":4976,"high":5015,"low":4887,"close":5015,"volume":24352,"rsi_14":55.36,"sma_20":5148.75,"sma_60":5026.92,"sma_120":5205.5},{"date":"2025-02-25","open":5015,"high":5035,"low":4897,"close":4907,"volume":16975,"rsi_14":51.61,"sma_20":5146.25,"sma_60":5026.08,"sma_120":5200.83},{"date":"2025-02-26","open":4917,"high":4966,"low":4867,"close":4867,"volume":15268,"rsi_14":29.46,"sma_20":5144.5,"sma_60":5023.08,"sma_120":5197.08},{"date":"2025-02-27","open":4872,"high":4926,"low":4803,"close":4887,"volume":23633,"rsi_14":34.31,"sma_20":5139.5,"sma_60":5020.42,"sma_120":5194.33},{"date":"2025-02-28","open":4783,"high":4872,"low":4733,"close":4753,"volume":36991,"rsi_14":22.97,"sma_20":5127.25,"sma_60":5018.83,"sma_120":5191.79},{"date":"2025-03-04","open":4753,"high":4827,"low":4659,"close":4684,"volume":21670,"rsi_14":19.35,"sma_20":5119.75,"sma_60":5016.58,"sma_120":5189.42},{"date":"2025-03-05","open":4649,"high":4738,"low":4649,"close":4659,"volume":12023,"rsi_14":20.79,"sma_20":5109.5,"sma_60":5013.92,"sma_120":5186.17},{"date":"2025-03-06","open":4748,"high":4748,"low":4674,"close":4679,"volume":10796,"rsi_14":23.23,"sma_20":5100.5,"sma_60":5014.0,"sma_120":5182.75},{"date":"2025-03-07","open":4709,"high":4877,"low":4669,"close":4709,"volume":24422,"rsi_14":24.75,"sma_20":5069.5,"sma_60":5013.33,"sma_120":5180.75},{"date":"2025-03-10","open":4709,"high":4773,"low":4684,"close":4714,"volume":9356,"rsi_14":18.72,"sma_20":5044.75,"sma_60":5012.75,"sma_120":5178.12},{"date":"2025-03-11","open":4649,"high":4778,"low":4546,"close":4778,"volume":15337,"rsi_14":27.91,"sma_20":5017.75,"sma_60":5015.67,"sma_120":5178.08},{"date":"2025-03-12","open":4778,"high":4827,"low":4714,"close":4778,"volume":9699,"rsi_14":24.39,"sma_20":4989.25,"sma_60":5020.0,"sma_120":5178.67},{"date":"2025-03-13","open":4818,"high":4823,"low":4659,"close":4719,"volume":25863,"rsi_14":28.17,"sma_20":4962.75,"sma_60":5030.83,"sma_120":5177.46},{"date":"2025-03-14","open":4748,"high":4867,"low":4719,"close":4778,"volume":30725,"rsi_14":37.14,"sma_20":4941.25,"sma_60":5036.25,"sma_120":5176.58},{"date":"2025-03-17","open":4733,"high":4823,"low":4669,"close":4684,"volume":10972,"rsi_14":27.21,"sma_20":4914.5,"sma_60":5029.0,"sma_120":5176.62},{"date":"2025-03-18","open":4684,"high":4733,"low":4461,"close":4550,"volume":44098,"rsi_14":26.32,"sma_20":4877.0,"sma_60":5016.67,"sma_120":5174.08},{"date":"2025-03-19","open":4555,"high":4605,"low":4422,"close":4457,"volume":34825,"rsi_14":24.54,"sma_20":4841.75,"sma_60":5003.25,"sma_120":5169.79},{"date":"2025-03-20","open":4531,"high":4536,"low":4402,"close":4457,"volume":18255,"rsi_14":22.64,"sma_20":4804.5,"sma_60":4988.83,"sma_120":5166.83},{"date":"2025-03-21","open":4481,"high":4481,"low":4382,"close":4422,"volume":20220,"rsi_14":25.9,"sma_20":4774.0,"sma_60":4975.0,"sma_120":5163.5},{"date":"2025-03-24","open":4422,"high":4422,"low":4358,"close":4382,"volume":10355,"rsi_14":27.07,"sma_20":4745.0,"sma_60":4962.0,"sma_120":5159.58},{"date":"2025-03-25","open":4382,"high":4442,"low":4323,"close":4387,"volume":16901,"rsi_14":28.68,"sma_20":4713.25,"sma_60":4950.25,"sma_120":5155.0},{"date":"2025-03-26","open":4353,"high":4392,"low":4348,"close":4392,"volume":4864,"rsi_14":26.98,"sma_20":4687.25,"sma_60":4942.17,"sma_120":5149.75},{"date":"2025-03-27","open":4358,"high":4382,"low":4269,"close":4283,"volume":12329,"rsi_14":19.72,"sma_20":4657.75,"sma_60":4931.33,"sma_120":5143.08},{"date":"2025-03-28","open":4293,"high":4338,"low":4105,"close":4204,"volume":34439,"rsi_14":17.2,"sma_20":4623.25,"sma_60":4919.42,"sma_120":5134.0},{"date":"2025-03-31","open":4076,"high":4199,"low":3957,"close":4006,"volume":31366,"rsi_14":7.61,"sma_20":4585.5,"sma_60":4905.42,"sma_120":5122.75},{"date":"2025-04-01","open":3883,"high":4229,"low":3883,"close":4224,"volume":39553,"rsi_14":25.44,"sma_20":4562.25,"sma_60":4894.75,"sma_120":5114.92},{"date":"2025-04-02","open":4194,"high":4254,"low":4135,"close":4160,"volume":7799,"rsi_14":25.33,"sma_20":4537.0,"sma_60":4879.17,"sma_120":5105.71},{"date":"2025-04-03","open":4150,"high":4165,"low":4066,"close":4066,"volume":12930,"rsi_14":19.49,"sma_20":4506.0,"sma_60":4866.83,"sma_120":5096.21},{"date":"2025-04-04","open":4066,"high":4130,"low":3957,"close":3987,"volume":14730,"rsi_14":19.74,"sma_20":4469.5,"sma_60":4850.33,"sma_120":5082.04},{"date":"2025-04-07","open":3987,"high":3987,"low":3705,"close":3818,"volume":38125,"rsi_14":19.17,"sma_20":4424.25,"sma_60":4829.83,"sma_120":5067.12},{"date":"2025-04-08","open":3710,"high":4031,"low":3710,"close":3967,"volume":26611,"rsi_14":30.28,"sma_20":4383.25,"sma_60":4813.67,"sma_120":5055.04},{"date":"2025-04-09","open":3972,"high":4036,"low":3838,"close":3907,"volume":12292,"rsi_14":28.9,"sma_20":4339.25,"sma_60":4795.5,"sma_120":5042.96},{"date":"2025-04-10","open":3962,"high":4150,"low":3962,"close":4100,"volume":20071,"rsi_14":38.98,"sma_20":4308.0,"sma_60":4780.42,"sma_120":5032.42},{"date":"2025-04-11","open":4100,"high":4224,"low":4056,"close":4224,"volume":7587,"rsi_14":44.87,"sma_20":4280.0,"sma_60":4767.92,"sma_120":5022.83},{"date":"2025-04-14","open":4170,"high":4278,"low":4170,"close":4224,"volume":11400,"rsi_14":44.69,"sma_20":4256.75,"sma_60":4757.83,"sma_120":5013.83},{"date":"2025-04-15","open":4224,"high":4239,"low":4189,"close":4204,"volume":5601,"rsi_14":43.95,"sma_20":4239.25,"sma_60":4747.5,"sma_120":5005.08},{"date":"2025-04-16","open":4209,"high":4224,"low":4056,"close":4115,"volume":10860,"rsi_14":44.52,"sma_20":4222.0,"sma_60":4734.17,"sma_120":4996.17},{"date":"2025-04-17","open":4076,"high":4155,"low":4056,"close":4090,"volume":20406,"rsi_14":46.15,"sma_20":4203.5,"sma_60":4718.92,"sma_120":4985.62},{"date":"2025-04-18","open":3997,"high":4090,"low":3883,"close":4051,"volume":22350,"rsi_14":51.69,"sma_20":4184.75,"sma_60":4702.17,"sma_120":4975.33},{"date":"2025-04-21","open":4120,"high":4140,"low":4061,"close":4125,"volume":13470,"rsi_14":45.8,"sma_20":4171.75,"sma_60":4687.0,"sma_120":4963.42},{"date":"2025-04-22","open":4125,"high":4229,"low":4090,"close":4214,"volume":14838,"rsi_14":52.26,"sma_20":4163.0,"sma_60":4675.0,"sma_120":4951.67},{"date":"2025-04-23","open":4249,"high":4283,"low":4224,"close":4264,"volume":14088,"rsi_14":58.55,"sma_20":4156.5,"sma_60":4663.33,"sma_120":4941.67},{"date":"2025-04-24","open":4264,"high":4323,"low":4234,"close":4259,"volume":8460,"rsi_14":62.56,"sma_20":4155.25,"sma_60":4652.5,"sma_120":4931.62},{"date":"2025-04-25","open":4298,"high":4372,"low":4269,"close":4328,"volume":20456,"rsi_14":75.88,"sma_20":4161.5,"sma_60":4641.42,"sma_120":4920.25},{"date":"2025-04-28","open":4382,"high":4382,"low":4239,"close":4259,"volume":13198,"rsi_14":66.12,"sma_20":4174.25,"sma_60":4629.0,"sma_120":4905.38},{"date":"2025-04-29","open":4264,"high":4689,"low":4209,"close":4363,"volume":68272,"rsi_14":73.96,"sma_20":4181.25,"sma_60":4621.08,"sma_120":4890.79},{"date":"2025-04-30","open":4432,"high":4432,"low":4298,"close":4323,"volume":3028,"rsi_14":63.98,"sma_20":4189.5,"sma_60":4612.0,"sma_120":4874.21},{"date":"2025-05-02","open":4387,"high":4427,"low":4283,"close":4318,"volume":3272,"rsi_14":56.93,"sma_20":4202.25,"sma_60":4602.92,"sma_120":4857.58},{"date":"2025-05-07","open":4323,"high":4348,"low":4254,"close":4288,"volume":11544,"rsi_14":54.55,"sma_20":4217.5,"sma_60":4585.5,"sma_120":4839.88},{"date":"2025-05-08","open":4293,"high":4348,"low":4229,"close":4328,"volume":8892,"rsi_14":58.5,"sma_20":4243.25,"sma_60":4570.75,"sma_120":4824.83},{"date":"2025-05-09","open":4333,"high":4377,"low":4175,"close":4199,"volume":12246,"rsi_14":55.48,"sma_20":4255.0,"sma_60":4552.0,"sma_120":4809.21},{"date":"2025-05-12","open":4199,"high":4269,"low":4199,"close":4269,"volume":6400,"rsi_14":60.98,"sma_20":4273.25,"sma_60":4533.92,"sma_120":4794.08},{"date":"2025-05-13","open":4273,"high":4353,"low":4269,"close":4348,"volume":5689,"rsi_14":67.44,"sma_20":4285.75,"sma_60":4518.83,"sma_120":4779.21},{"date":"2025-05-14","open":4313,"high":4348,"low":4273,"close":4348,"volume":11665,"rsi_14":64.33,"sma_20":4292.0,"sma_60":4504.42,"sma_120":4767.83},{"date":"2025-05-15","open":4303,"high":4348,"low":4214,"close":4214,"volume":11107,"rsi_14":50.0,"sma_20":4291.5,"sma_60":4487.58,"sma_120":4756.67},{"date":"2025-05-16","open":4175,"high":4214,"low":4011,"close":4011,"volume":27378,"rsi_14":37.06,"sma_20":4281.75,"sma_60":4466.0,"sma_120":4747.29},{"date":"2025-05-19","open":4021,"high":4051,"low":3932,"close":3932,"volume":15832,"rsi_14":34.43,"sma_20":4272.5,"sma_60":4445.42,"sma_120":4736.92},{"date":"2025-05-20","open":3982,"high":4031,"low":3729,"close":3789,"volume":66154,"rsi_14":25.99,"sma_20":4257.25,"sma_60":4421.75,"sma_120":4724.25},{"date":"2025-05-21","open":4095,"high":4095,"low":3784,"close":3818,"volume":24693,"rsi_14":29.68,"sma_20":4245.5,"sma_60":4401.42,"sma_120":4713.67},{"date":"2025-05-22","open":3818,"high":3853,"low":3754,"close":3804,"volume":11097,"rsi_14":21.89,"sma_20":4229.25,"sma_60":4382.0,"sma_120":4704.88},{"date":"2025-05-23","open":3804,"high":3838,"low":3695,"close":3700,"volume":34724,"rsi_14":20.56,"sma_20":4203.25,"sma_60":4359.83,"sma_120":4693.38},{"date":"2025-05-26","open":3779,"high":3779,"low":3690,"close":3754,"volume":16642,"rsi_14":24.55,"sma_20":4177.5,"sma_60":4340.42,"sma_120":4683.25},{"date":"2025-05-27","open":3734,"high":3774,"low":3685,"close":3739,"volume":34328,"rsi_14":24.89,"sma_20":4151.25,"sma_60":4321.42,"sma_120":4672.25},{"date":"2025-05-28","open":3759,"high":3838,"low":3695,"close":3739,"volume":38249,"rsi_14":22.07,"sma_20":4121.5,"sma_60":4302.08,"sma_120":4661.25},{"date":"2025-05-29","open":3739,"high":3784,"low":3700,"close":3739,"volume":22029,"rsi_14":25.13,"sma_20":4095.25,"sma_60":4285.0,"sma_120":4651.92},{"date":"2025-05-30","open":3655,"high":3759,"low":3655,"close":3739,"volume":21679,"rsi_14":19.08,"sma_20":4063.75,"sma_60":4269.08,"sma_120":4642.83},{"date":"2025-06-02","open":3759,"high":3868,"low":3715,"close":3799,"volume":30926,"rsi_14":17.16,"sma_20":4037.25,"sma_60":4254.58,"sma_120":4634.25},{"date":"2025-06-04","open":3799,"high":3898,"low":3799,"close":3853,"volume":11547,"rsi_14":22.22,"sma_20":4013.75,"sma_60":4240.67,"sma_120":4627.33},{"date":"2025-06-05","open":3853,"high":3962,"low":3804,"close":3873,"volume":34096,"rsi_14":28.03,"sma_20":3992.75,"sma_60":4226.58,"sma_120":4619.96},{"date":"2025-06-09","open":3907,"high":3992,"low":3858,"close":3898,"volume":32206,"rsi_14":40.5,"sma_20":3971.0,"sma_60":4212.83,"sma_120":4612.79},{"date":"2025-06-10","open":4016,"high":4016,"low":3848,"close":3907,"volume":31054,"rsi_14":47.66,"sma_20":3956.25,"sma_60":4198.17,"sma_120":4606.92},{"date":"2025-06-11","open":3977,"high":3977,"low":3883,"close":3927,"volume":23372,"rsi_14":67.07,"sma_20":3939.0,"sma_60":4183.83,"sma_120":4601.92},{"date":"2025-06-12","open":3987,"high":3987,"low":3838,"close":3863,"volume":33497,"rsi_14":55.06,"sma_20":3914.5,"sma_60":4169.42,"sma_120":4600.12},{"date":"2025-06-13","open":3932,"high":3932,"low":3561,"close":3640,"volume":157227,"rsi_14":37.4,"sma_20":3878.75,"sma_60":4150.25,"sma_120":4593.25},{"date":"2025-06-16","open":3655,"high":3700,"low":3606,"close":3611,"volume":29697,"rsi_14":42.24,"sma_20":3848.25,"sma_60":4132.17,"sma_120":4580.58},{"date":"2025-06-17","open":3611,"high":3739,"low":3596,"close":3601,"volume":20074,"rsi_14":35.51,"sma_20":3827.5,"sma_60":4116.17,"sma_120":4566.42},{"date":"2025-06-18","open":3650,"high":3650,"low":3561,"close":3586,"volume":44990,"rsi_14":35.51,"sma_20":3810.0,"sma_60":4101.5,"sma_120":4552.38},{"date":"2025-06-19","open":3586,"high":3606,"low":3541,"close":3591,"volume":21266,"rsi_14":36.11,"sma_20":3800.0,"sma_60":4086.92,"sma_120":4537.88},{"date":"2025-06-20","open":3591,"high":3670,"low":3512,"close":3630,"volume":25990,"rsi_14":40.52,"sma_20":3790.5,"sma_60":4073.58,"sma_120":4524.29},{"date":"2025-06-23","open":3630,"high":3630,"low":3556,"close":3586,"volume":20469,"rsi_14":37.6,"sma_20":3779.5,"sma_60":4060.17,"sma_120":4511.08},{"date":"2025-06-24","open":3586,"high":3660,"low":3586,"close":3655,"volume":31813,"rsi_14":38.58,"sma_20":3777.25,"sma_60":4047.83,"sma_120":4499.04},{"date":"2025-06-25","open":3670,"high":3695,"low":3591,"close":3670,"volume":45639,"rsi_14":34.45,"sma_20":3773.0,"sma_60":4035.67,"sma_120":4488.92},{"date":"2025-06-26","open":3670,"high":4155,"low":3645,"close":3710,"volume":229259,"rsi_14":36.59,"sma_20":3771.5,"sma_60":4026.0,"sma_120":4478.67},{"date":"2025-06-27","open":3710,"high":3784,"low":3685,"close":3715,"volume":18133,"rsi_14":34.45,"sma_20":3770.25,"sma_60":4017.75,"sma_120":4468.58},{"date":"2025-06-30","open":3720,"high":3769,"low":3596,"close":3626,"volume":25795,"rsi_14":28.89,"sma_20":3764.5,"sma_60":4011.33,"sma_120":4458.38},{"date":"2025-07-01","open":3601,"high":3720,"low":3601,"close":3630,"volume":18298,"rsi_14":27.27,"sma_20":3759.0,"sma_60":4001.33,"sma_120":4448.04},{"date":"2025-07-02","open":3616,"high":3675,"low":3571,"close":3606,"volume":26658,"rsi_14":29.03,"sma_20":3749.25,"sma_60":3992.0,"sma_120":4435.58},{"date":"2025-07-03","open":3586,"high":3759,"low":3586,"close":3710,"volume":15267,"rsi_14":57.0,"sma_20":3742.0,"sma_60":3986.0,"sma_120":4426.42},{"date":"2025-07-04","open":3710,"high":3739,"low":3645,"close":3645,"volume":13485,"rsi_14":53.27,"sma_20":3730.5,"sma_60":3980.25,"sma_120":4415.29},{"date":"2025-07-07","open":3670,"high":3690,"low":3606,"close":3630,"volume":9549,"rsi_14":52.78,"sma_20":3717.0,"sma_60":3977.08,"sma_120":4403.46},{"date":"2025-07-08","open":3630,"high":3680,"low":3596,"close":3640,"volume":10051,"rsi_14":55.14,"sma_20":3703.5,"sma_60":3971.58,"sma_120":4392.62},{"date":"2025-07-09","open":3675,"high":3675,"low":3566,"close":3601,"volume":26444,"rsi_14":50.88,"sma_20":3687.0,"sma_60":3966.42,"sma_120":4380.96},{"date":"2025-07-10","open":3601,"high":3601,"low":3566,"close":3586,"volume":28619,"rsi_14":45.87,"sma_20":3673.0,"sma_60":3957.75,"sma_120":4369.08},{"date":"2025-07-11","open":3586,"high":3700,"low":3586,"close":3660,"volume":21998,"rsi_14":56.52,"sma_20":3674.0,"sma_60":3948.25,"sma_120":4358.08},{"date":"2025-07-14","open":3635,"high":3715,"low":3635,"close":3645,"volume":7178,"rsi_14":49.04,"sma_20":3675.75,"sma_60":3938.5,"sma_120":4348.17},{"date":"2025-07-15","open":3645,"high":3700,"low":3626,"close":3630,"volume":5778,"rsi_14":46.15,"sma_20":3677.25,"sma_60":3928.83,"sma_120":4338.17},{"date":"2025-07-16","open":3680,"high":4348,"low":3630,"close":3828,"volume":901388,"rsi_14":58.82,"sma_20":3689.5,"sma_60":3924.0,"sma_120":4329.08},{"date":"2025-07-17","open":3828,"high":3883,"low":3749,"close":3779,"volume":53364,"rsi_14":54.48,"sma_20":3699.0,"sma_60":3918.75,"sma_120":4318.83},{"date":"2025-07-18","open":3779,"high":3853,"low":3769,"close":3809,"volume":28365,"rsi_14":63.91,"sma_20":3708.0,"sma_60":3914.67,"sma_120":4308.42},{"date":"2025-07-21","open":3809,"high":3853,"low":3789,"close":3833,"volume":18020,"rsi_14":64.96,"sma_20":3720.5,"sma_60":3909.75,"sma_120":4298.38},{"date":"2025-07-22","open":3828,"high":3883,"low":3724,"close":3734,"volume":36995,"rsi_14":58.55,"sma_20":3724.5,"sma_60":3901.67,"sma_120":4288.33},{"date":"2025-07-23","open":3744,"high":3818,"low":3715,"close":3784,"volume":21253,"rsi_14":55.32,"sma_20":3730.25,"sma_60":3893.58,"sma_120":4278.46},{"date":"2025-07-24","open":3818,"high":4160,"low":3710,"close":3724,"volume":144516,"rsi_14":55.71,"sma_20":3731.0,"sma_60":3884.58,"sma_120":4268.54},{"date":"2025-07-25","open":3724,"high":3794,"low":3710,"close":3715,"volume":30727,"rsi_14":56.12,"sma_20":3731.0,"sma_60":3874.25,"sma_120":4257.83},{"date":"2025-07-28","open":3710,"high":3774,"low":3670,"close":3710,"volume":44854,"rsi_14":55.07,"sma_20":3735.25,"sma_60":3865.0,"sma_120":4247.0},{"date":"2025-07-29","open":3710,"high":3729,"low":3630,"close":3660,"volume":22416,"rsi_14":54.29,"sma_20":3736.75,"sma_60":3853.17,"sma_120":4237.12},{"date":"2025-07-30","open":3754,"high":3769,"low":3680,"close":3734,"volume":10460,"rsi_14":59.87,"sma_20":3743.25,"sma_60":3843.25,"sma_120":4227.62},{"date":"2025-07-31","open":3754,"high":3754,"low":3650,"close":3710,"volume":13050,"rsi_14":53.52,"sma_20":3743.25,"sma_60":3833.0,"sma_120":4217.96},{"date":"2025-08-01","open":3705,"high":3744,"low":3591,"close":3596,"volume":22175,"rsi_14":46.91,"sma_20":3740.75,"sma_60":3821.33,"sma_120":4203.42},{"date":"2025-08-04","open":3596,"high":3660,"low":3546,"close":3645,"volume":12869,"rsi_14":50.89,"sma_20":3741.5,"sma_60":3809.83,"sma_120":4190.29},{"date":"2025-08-05","open":3616,"high":3739,"low":3616,"close":3680,"volume":14622,"rsi_14":38.97,"sma_20":3743.5,"sma_60":3801.08,"sma_120":4176.54},{"date":"2025-08-06","open":3680,"high":3809,"low":3680,"close":3724,"volume":21429,"rsi_14":45.93,"sma_20":3749.75,"sma_60":3791.92,"sma_120":4162.92},{"date":"2025-08-07","open":3695,"high":3749,"low":3690,"close":3705,"volume":13903,"rsi_14":42.11,"sma_20":3755.75,"sma_60":3781.08,"sma_120":4149.96},{"date":"2025-08-08","open":3705,"high":3853,"low":3705,"close":3774,"volume":21932,"rsi_14":45.77,"sma_20":3761.5,"sma_60":3771.42,"sma_120":4137.92},{"date":"2025-08-11","open":3794,"high":3848,"low":3744,"close":3779,"volume":19726,"rsi_14":53.66,"sma_20":3768.25,"sma_60":3764.08,"sma_120":4125.83},{"date":"2025-08-12","open":3784,"high":3809,"low":3720,"close":3720,"volume":17840,"rsi_14":44.8,"sma_20":3772.75,"sma_60":3759.17,"sma_120":4112.58},{"date":"2025-08-13","open":3843,"high":4001,"low":3720,"close":3888,"volume":152537,"rsi_14":61.22,"sma_20":3775.75,"sma_60":3758.42,"sma_120":4101.92},{"date":"2025-08-14","open":3888,"high":3952,"low":3863,"close":3863,"volume":37980,"rsi_14":60.0,"sma_20":3780.0,"sma_60":3759.67,"sma_120":4090.71},{"date":"2025-08-18","open":3863,"high":3863,"low":3764,"close":3764,"volume":13433,"rsi_14":53.25,"sma_20":3777.75,"sma_60":3758.75,"sma_120":4080.08},{"date":"2025-08-19","open":3739,"high":3853,"low":3715,"close":3715,"volume":18443,"rsi_14":53.25,"sma_20":3771.75,"sma_60":3757.25,"sma_120":4069.62},{"date":"2025-08-20","open":3715,"high":3720,"low":3561,"close":3720,"volume":22774,"rsi_14":49.03,"sma_20":3771.0,"sma_60":3757.58,"sma_120":4058.71},{"date":"2025-08-21","open":3720,"high":3754,"low":3665,"close":3665,"volume":14226,"rsi_14":47.2,"sma_20":3765.0,"sma_60":3756.08,"sma_120":4048.25},{"date":"2025-08-22","open":3635,"high":3779,"low":3626,"close":3645,"volume":14918,"rsi_14":53.52,"sma_20":3761.0,"sma_60":3754.5,"sma_120":4037.96},{"date":"2025-08-25","open":3660,"high":3729,"low":3650,"close":3680,"volume":10369,"rsi_14":52.52,"sma_20":3759.25,"sma_60":3753.5,"sma_120":4027.79},{"date":"2025-08-26","open":3640,"high":3784,"low":3640,"close":3675,"volume":20121,"rsi_14":49.62,"sma_20":3757.5,"sma_60":3752.42,"sma_120":4018.71},{"date":"2025-08-27","open":3779,"high":3779,"low":3665,"close":3724,"volume":11729,"rsi_14":50.0,"sma_20":3760.75,"sma_60":3752.17,"sma_120":4010.62},{"date":"2025-08-28","open":3680,"high":3710,"low":3670,"close":3675,"volume":4159,"rsi_14":47.86,"sma_20":3757.75,"sma_60":3750.08,"sma_120":4002.33},{"date":"2025-08-29","open":3665,"high":3700,"low":3581,"close":3591,"volume":27387,"rsi_14":37.06,"sma_20":3751.75,"sma_60":3745.67,"sma_120":3993.17},{"date":"2025-09-01","open":3596,"high":3640,"low":3512,"close":3512,"volume":45560,"rsi_14":32.91,"sma_20":3747.5,"sma_60":3739.58,"sma_120":3983.08},{"date":"2025-09-02","open":3502,"high":3561,"low":3502,"close":3532,"volume":12560,"rsi_14":37.33,"sma_20":3741.75,"sma_60":3733.42,"sma_120":3973.12},{"date":"2025-09-03","open":3591,"high":3616,"low":3527,"close":3556,"volume":11530,"rsi_14":22.31,"sma_20":3735.5,"sma_60":3727.5,"sma_120":3962.83},{"date":"2025-09-04","open":3571,"high":3675,"low":3556,"close":3640,"volume":10467,"rsi_14":33.08,"sma_20":3731.25,"sma_60":3722.67,"sma_120":3953.25},{"date":"2025-09-05","open":3685,"high":3685,"low":3616,"close":3640,"volume":4387,"rsi_14":38.94,"sma_20":3728.0,"sma_60":3718.92,"sma_120":3944.17},{"date":"2025-09-08","open":3655,"high":3655,"low":3591,"close":3621,"volume":13145,"rsi_14":41.12,"sma_20":3720.25,"sma_60":3718.58,"sma_120":3934.42},{"date":"2025-09-09","open":3680,"high":3680,"low":3596,"close":3596,"volume":10990,"rsi_14":38.74,"sma_20":3711.0,"sma_60":3718.33,"sma_120":3925.25},{"date":"2025-09-10","open":3596,"high":3645,"low":3527,"close":3586,"volume":28661,"rsi_14":42.16,"sma_20":3704.25,"sma_60":3718.08,"sma_120":3917.12},{"date":"2025-09-11","open":3616,"high":3616,"low":3537,"close":3566,"volume":26917,"rsi_14":42.16,"sma_20":3688.0,"sma_60":3717.75,"sma_120":3909.62},{"date":"2025-09-12","open":3591,"high":3705,"low":3581,"close":3640,"volume":31036,"rsi_14":46.36,"sma_20":3676.75,"sma_60":3718.58,"sma_120":3902.75},{"date":"2025-09-15","open":3645,"high":3690,"low":3611,"close":3660,"volume":21262,"rsi_14":48.67,"sma_20":3671.5,"sma_60":3719.08,"sma_120":3896.33},{"date":"2025-09-16","open":3660,"high":3695,"low":3571,"close":3611,"volume":22249,"rsi_14":39.82,"sma_20":3666.25,"sma_60":3719.5,"sma_120":3889.83},{"date":"2025-09-17","open":3670,"high":3670,"low":3576,"close":3576,"volume":14613,"rsi_14":40.91,"sma_20":3659.0,"sma_60":3718.17,"sma_120":3883.0},{"date":"2025-09-18","open":3726,"high":3761,"low":3645,"close":3655,"volume":37449,"rsi_14":50.0,"sma_20":3655.25,"sma_60":3716.83,"sma_120":3876.25},{"date":"2025-09-19","open":3695,"high":3695,"low":3610,"close":3630,"volume":21617,"rsi_14":60.0,"sma_20":3652.5,"sma_60":3714.83,"sma_120":3870.42},{"date":"2025-09-22","open":3650,"high":3655,"low":3487,"close":3507,"volume":63115,"rsi_14":47.31,"sma_20":3643.75,"sma_60":3711.33,"sma_120":3864.54},{"date":"2025-09-23","open":3551,"high":3551,"low":3472,"close":3477,"volume":27574,"rsi_14":41.49,"sma_20":3633.75,"sma_60":3708.83,"sma_120":3860.08},{"date":"2025-09-24","open":3522,"high":3527,"low":3294,"close":3363,"volume":64465,"rsi_14":22.0,"sma_20":3615.5,"sma_60":3704.33,"sma_120":3852.83},{"date":"2025-09-25","open":3358,"high":3438,"low":3314,"close":3438,"volume":27904,"rsi_14":32.17,"sma_20":3603.5,"sma_60":3701.5,"sma_120":3846.75},{"date":"2025-09-26","open":3403,"high":3438,"low":3284,"close":3334,"volume":34598,"rsi_14":28.03,"sma_20":3590.5,"sma_60":3695.17,"sma_120":3840.58},{"date":"2025-09-29","open":3354,"high":3393,"low":3289,"close":3289,"volume":17849,"rsi_14":27.21,"sma_20":3579.25,"sma_60":3689.17,"sma_120":3834.71},{"date":"2025-09-30","open":3289,"high":3314,"low":3255,"close":3284,"volume":31601,"rsi_14":27.41,"sma_20":3566.75,"sma_60":3683.33,"sma_120":3830.21},{"date":"2025-10-01","open":3284,"high":3418,"low":3284,"close":3398,"volume":20122,"rsi_14":38.96,"sma_20":3558.75,"sma_60":3679.25,"sma_120":3825.42},{"date":"2025-10-02","open":3383,"high":3478,"low":3383,"close":3403,"volume":28578,"rsi_14":31.69,"sma_20":3545.75,"sma_60":3675.58,"sma_120":3821.0},{"date":"2025-10-10","open":3462,"high":3462,"low":3324,"close":3339,"volume":19050,"rsi_14":27.89,"sma_20":3530.5,"sma_60":3671.42,"sma_120":3814.58},{"date":"2025-10-13","open":3349,"high":3373,"low":3269,"close":3363,"volume":8276,"rsi_14":32.39,"sma_20":3517.5,"sma_60":3666.42,"sma_120":3807.33},{"date":"2025-10-14","open":3363,"high":3447,"low":3339,"close":3363,"volume":15526,"rsi_14":34.07,"sma_20":3505.75,"sma_60":3661.67,"sma_120":3800.08},{"date":"2025-10-15","open":3373,"high":3403,"low":3279,"close":3324,"volume":19152,"rsi_14":30.71,"sma_20":3492.5,"sma_60":3656.5,"sma_120":3792.67},{"date":"2025-10-16","open":3388,"high":3388,"low":3289,"close":3324,"volume":18274,"rsi_14":30.71,"sma_20":3480.25,"sma_60":3648.0,"sma_120":3786.0},{"date":"2025-10-17","open":3324,"high":3334,"low":3240,"close":3294,"volume":51476,"rsi_14":33.33,"sma_20":3462.75,"sma_60":3639.83,"sma_120":3779.29},{"date":"2025-10-20","open":3334,"high":3334,"low":3235,"close":3294,"volume":31498,"rsi_14":34.96,"sma_20":3444.25,"sma_60":3631.17,"sma_120":3772.92},{"date":"2025-10-21","open":3334,"high":3645,"low":3304,"close":3403,"volume":149590,"rsi_14":53.28,"sma_20":3433.75,"sma_60":3623.92,"sma_120":3766.83},{"date":"2025-10-22","open":3403,"high":3472,"low":3349,"close":3433,"volume":28180,"rsi_14":49.56,"sma_20":3426.5,"sma_60":3618.83,"sma_120":3760.25},{"date":"2025-10-23","open":3393,"high":3462,"low":3358,"close":3363,"volume":18908,"rsi_14":52.83,"sma_20":3415.0,"sma_60":3611.75,"sma_120":3752.67},{"date":"2025-10-24","open":3363,"high":3443,"low":3334,"close":3354,"volume":20161,"rsi_14":56.57,"sma_20":3403.0,"sma_60":3605.5,"sma_120":3745.04},{"date":"2025-10-27","open":3363,"high":3522,"low":3363,"close":3517,"volume":68621,"rsi_14":67.94,"sma_20":3403.5,"sma_60":3602.17,"sma_120":3738.21},{"date":"2025-10-28","open":3492,"high":3561,"low":3467,"close":3482,"volume":34567,"rsi_14":57.39,"sma_20":3403.75,"sma_60":3598.33,"sma_120":3731.67},{"date":"2025-10-29","open":3482,"high":3482,"low":3354,"close":3423,"volume":34166,"rsi_14":53.23,"sma_20":3406.75,"sma_60":3594.33,"sma_120":3723.75},{"date":"2025-10-30","open":3423,"high":3423,"low":3260,"close":3294,"volume":51649,"rsi_14":46.81,"sma_20":3399.5,"sma_60":3586.92,"sma_120":3715.08},{"date":"2025-10-31","open":3264,"high":3304,"low":3215,"close":3215,"volume":48994,"rsi_14":40.13,"sma_20":3393.5,"sma_60":3578.58,"sma_120":3705.79},{"date":"2025-11-03","open":3200,"high":3215,"low":2968,"close":3002,"volume":152521,"rsi_14":31.28,"sma_20":3379.0,"sma_60":3568.58,"sma_120":3694.96},{"date":"2025-11-04","open":3012,"high":3111,"low":2992,"close":3101,"volume":43518,"rsi_14":39.13,"sma_20":3369.75,"sma_60":3559.42,"sma_120":3684.62},{"date":"2025-11-05","open":3101,"high":3101,"low":2933,"close":3007,"volume":45955,"rsi_14":35.84,"sma_20":3350.0,"sma_60":3548.08,"sma_120":3674.58},{"date":"2025-11-06","open":3017,"high":3131,"low":3017,"close":3106,"volume":14260,"rsi_14":42.08,"sma_20":3336.0,"sma_60":3537.67,"sma_120":3664.79},{"date":"2025-11-07","open":3106,"high":3116,"low":2953,"close":3047,"volume":45814,"rsi_14":40.08,"sma_20":3321.25,"sma_60":3526.58,"sma_120":3653.83},{"date":"2025-11-10","open":3047,"high":3077,"low":3007,"close":3047,"volume":39155,"rsi_14":34.35,"sma_20":3305.25,"sma_60":3514.33,"sma_120":3642.88},{"date":"2025-11-11","open":3057,"high":3126,"low":2987,"close":3017,"volume":19923,"rsi_14":31.74,"sma_20":3287.75,"sma_60":3501.5,"sma_120":3632.79},{"date":"2025-11-12","open":3017,"high":3096,"low":2973,"close":3072,"volume":33846,"rsi_14":37.0,"sma_20":3275.0,"sma_60":3490.58,"sma_120":3624.88},{"date":"2025-11-13","open":3136,"high":3541,"low":3062,"close":3438,"volume":363944,"rsi_14":52.84,"sma_20":3280.75,"sma_60":3483.0,"sma_120":3620.71},{"date":"2025-11-14","open":3438,"high":3571,"low":3363,"close":3363,"volume":76818,"rsi_14":44.48,"sma_20":3284.25,"sma_60":3474.58,"sma_120":3617.12},{"date":"2025-11-17","open":3363,"high":3438,"low":3334,"close":3403,"volume":36520,"rsi_14":47.16,"sma_20":3289.75,"sma_60":3468.5,"sma_120":3613.62},{"date":"2025-11-18","open":3443,"high":4076,"low":3413,"close":3868,"volume":1001943,"rsi_14":62.36,"sma_20":3313.25,"sma_60":3471.08,"sma_120":3614.17},{"date":"2025-11-19","open":3878,"high":4600,"low":3868,"close":4387,"volume":1124270,"rsi_14":74.94,"sma_20":3361.5,"sma_60":3482.33,"sma_120":3619.96},{"date":"2025-11-20","open":4550,"high":5678,"low":4387,"close":4719,"volume":2117276,"rsi_14":80.77,"sma_20":3430.0,"sma_60":3500.08,"sma_120":3628.08},{"date":"2025-11-21","open":4719,"high":4986,"low":4664,"close":4669,"volume":415594,"rsi_14":86.55,"sma_20":3496.5,"sma_60":3517.33,"sma_120":3635.92},{"date":"2025-11-24","open":4555,"high":4684,"low":3957,"close":4372,"volume":271051,"rsi_14":75.65,"sma_20":3539.75,"sma_60":3529.0,"sma_120":3641.25},{"date":"2025-11-25","open":4392,"high":4724,"low":4358,"close":4570,"volume":111385,"rsi_14":80.27,"sma_20":3594.75,"sma_60":3544.08,"sma_120":3648.25},{"date":"2025-11-26","open":4570,"high":4570,"low":4189,"close":4348,"volume":161176,"rsi_14":72.94,"sma_20":3641.5,"sma_60":3554.58,"sma_120":3653.38},{"date":"2025-11-27","open":4363,"high":4996,"low":4353,"close":4892,"volume":337257,"rsi_14":78.91,"sma_20":3722.25,"sma_60":3575.08,"sma_120":3662.58},{"date":"2025-11-28","open":4936,"high":5045,"low":4669,"close":4852,"volume":147641,"rsi_14":77.95,"sma_20":3805.0,"sma_60":3596.33,"sma_120":3671.0},{"date":"2025-12-01","open":4852,"high":5401,"low":4852,"close":5312,"volume":413211,"rsi_14":81.35,"sma_20":3921.75,"sma_60":3626.67,"sma_120":3683.12},{"date":"2025-12-02","open":5302,"high":5352,"low":5015,"close":5193,"volume":150150,"rsi_14":78.49,"sma_20":4027.5,"sma_60":3654.67,"sma_120":3694.04},{"date":"2025-12-03","open":5174,"high":5184,"low":5065,"close":5114,"volume":45450,"rsi_14":74.39,"sma_20":4134.0,"sma_60":3680.92,"sma_120":3704.21},{"date":"2025-12-04","open":5134,"high":5164,"low":4902,"close":4921,"volume":90295,"rsi_14":71.91,"sma_20":4225.75,"sma_60":3702.5,"sma_120":3712.58},{"date":"2025-12-05","open":4921,"high":5055,"low":4887,"close":4996,"volume":51827,"rsi_14":72.18,"sma_20":4324.25,"sma_60":3725.33,"sma_120":3722.12},{"date":"2025-12-08","open":5045,"high":5985,"low":4996,"close":5777,"volume":747929,"rsi_14":74.43,"sma_20":4462.25,"sma_60":3761.67,"sma_120":3740.12},{"date":"2025-12-09","open":5777,"high":6203,"low":5688,"close":6133,"volume":365648,"rsi_14":73.32,"sma_20":4619.75,"sma_60":3804.42,"sma_120":3761.38},{"date":"2025-12-10","open":6232,"high":6747,"low":6133,"close":6578,"volume":540250,"rsi_14":74.1,"sma_20":4797.0,"sma_60":3854.83,"sma_120":3786.46},{"date":"2025-12-11","open":6578,"high":6846,"low":6133,"close":6331,"volume":312647,"rsi_14":70.49,"sma_20":4943.25,"sma_60":3901.42,"sma_120":3809.58},{"date":"2025-12-12","open":6331,"high":6569,"low":6183,"close":6311,"volume":106930,"rsi_14":75.65,"sma_20":5092.25,"sma_60":3946.42,"sma_120":3832.5},{"date":"2025-12-15","open":6232,"high":6667,"low":6143,"close":6658,"volume":164476,"rsi_14":76.57,"sma_20":5256.75,"sma_60":3996.92,"sma_120":3858.0},{"date":"2025-12-16","open":6677,"high":6895,"low":5579,"close":5797,"volume":499897,"rsi_14":65.87,"sma_20":5354.25,"sma_60":4033.75,"sma_120":3876.62},{"date":"2025-12-17","open":5807,"high":5995,"low":5273,"close":5451,"volume":231145,"rsi_14":56.4,"sma_20":5408.0,"sma_60":4065.33,"sma_120":3891.75},{"date":"2025-12-18","open":5431,"high":5480,"low":4941,"close":5065,"volume":221149,"rsi_14":52.26,"sma_20":5425.5,"sma_60":4090.17,"sma_120":3903.5},{"date":"2025-12-19","open":5015,"high":5144,"low":4758,"close":4798,"volume":232683,"rsi_14":44.31,"sma_20":5432.0,"sma_60":4110.5,"sma_120":3912.67},{"date":"2025-12-22","open":4803,"high":4832,"low":4605,"close":4813,"volume":182466,"rsi_14":45.69,"sma_20":5454.25,"sma_60":4132.5,"sma_120":3921.92},{"date":"2025-12-23","open":4753,"high":4753,"low":4580,"close":4674,"volume":103958,"rsi_14":45.08,"sma_20":5459.5,"sma_60":4152.67,"sma_120":3930.75},{"date":"2025-12-24","open":4719,"high":4719,"low":4541,"close":4550,"volume":80813,"rsi_14":45.79,"sma_20":5469.75,"sma_60":4172.67,"sma_120":3938.5},{"date":"2025-12-26","open":4649,"high":4793,"low":4565,"close":4595,"volume":50005,"rsi_14":45.42,"sma_20":5454.75,"sma_60":4192.17,"sma_120":3946.83},{"date":"2025-12-29","open":4740,"high":4740,"low":4450,"close":4600,"volume":52090,"rsi_14":33.15,"sma_20":5439.5,"sma_60":4212.67,"sma_120":3953.92},{"date":"2025-12-30","open":4565,"high":5030,"low":4505,"close":4970,"volume":172229,"rsi_14":33.33,"sma_20":5419.5,"sma_60":4240.08,"sma_120":3964.62},{"date":"2026-01-02","open":5000,"high":5800,"low":4955,"close":5100,"volume":183011,"rsi_14":27.0,"sma_20":5412.0,"sma_60":4269.75,"sma_120":3976.54},{"date":"2026-01-05","open":5210,"high":5210,"low":4850,"close":5050,"volume":66274,"rsi_14":28.71,"sma_20":5406.0,"sma_60":4296.67,"sma_120":3987.96},{"date":"2026-01-06","open":5050,"high":5050,"low":4880,"close":5000,"volume":31361,"rsi_14":28.44,"sma_20":5407.25,"sma_60":4323.0,"sma_120":3999.29},{"date":"2026-01-07","open":5050,"high":5060,"low":4830,"close":4980,"volume":46122,"rsi_14":19.51,"sma_20":5403.75,"sma_60":4349.75,"sma_120":4010.58},{"date":"2026-01-08","open":4980,"high":5190,"low":4910,"close":4955,"volume":80305,"rsi_14":27.65,"sma_20":5359.5,"sma_60":4375.67,"sma_120":4021.04},{"date":"2026-01-09","open":5020,"high":5020,"low":4800,"close":4830,"volume":52390,"rsi_14":31.11,"sma_20":5291.0,"sma_60":4399.5,"sma_120":4030.58},{"date":"2026-01-12","open":4840,"high":4895,"low":4750,"close":4830,"volume":36407,"rsi_14":39.72,"sma_20":5200.0,"sma_60":4424.0,"sma_120":4040.25},{"date":"2026-01-13","open":4890,"high":4890,"low":4610,"close":4725,"volume":37506,"rsi_14":44.98,"sma_20":5116.25,"sma_60":4446.75,"sma_120":4047.38},{"date":"2026-01-14","open":4780,"high":4855,"low":4680,"close":4750,"volume":24819,"rsi_14":45.42,"sma_20":5034.75,"sma_60":4470.42,"sma_120":4055.12},{"date":"2026-01-15","open":4800,"high":4800,"low":4610,"close":4680,"volume":30251,"rsi_14":48.1,"sma_20":4932.25,"sma_60":4492.92,"sma_120":4062.04},{"date":"2026-01-16","open":4655,"high":4690,"low":4580,"close":4630,"volume":22710,"rsi_14":49.3,"sma_20":4826.75,"sma_60":4532.08,"sma_120":4068.33},{"date":"2026-01-19","open":4630,"high":4875,"low":4510,"close":4680,"volume":74370,"rsi_14":53.74,"sma_20":4804.75,"sma_60":4553.42,"sma_120":4075.88},{"date":"2026-01-20","open":4680,"high":4970,"low":4680,"close":4790,"volume":107660,"rsi_14":38.89,"sma_20":4801.75,"sma_60":4576.75,"sma_120":4083.92},{"date":"2026-01-21","open":4720,"high":4820,"low":4510,"close":4790,"volume":86442,"rsi_14":27.21,"sma_20":4798.0,"sma_60":4597.33,"sma_120":4092.46},{"date":"2026-01-22","open":4790,"high":4865,"low":4670,"close":4790,"volume":26550,"rsi_14":29.37,"sma_20":4801.25,"sma_60":4618.5,"sma_120":4101.08},{"date":"2026-01-23","open":4940,"high":4940,"low":4550,"close":4780,"volume":68569,"rsi_14":31.36,"sma_20":4810.25,"sma_60":4640.5,"sma_120":4109.67},{"date":"2026-01-26","open":4780,"high":4990,"low":4500,"close":4910,"volume":78053,"rsi_14":45.0,"sma_20":4823.5,"sma_60":4666.83,"sma_120":4119.75},{"date":"2026-01-27","open":4870,"high":5210,"low":4870,"close":5150,"volume":138317,"rsi_14":60.66,"sma_20":4851.0,"sma_60":4698.5,"sma_120":4131.21},{"date":"2026-01-28","open":5150,"high":5410,"low":5020,"close":5260,"volume":143572,"rsi_14":73.89,"sma_20":4865.5,"sma_60":4735.58,"sma_120":4143.79},{"date":"2026-01-29","open":5480,"high":5480,"low":4935,"close":5230,"volume":175866,"rsi_14":71.51,"sma_20":4872.0,"sma_60":4770.5,"sma_120":4157.08},{"date":"2026-01-30","open":5230,"high":5470,"low":4820,"close":5050,"volume":147246,"rsi_14":66.17,"sma_20":4872.0,"sma_60":4804.0,"sma_120":4168.46},{"date":"2026-02-02","open":5370,"high":5820,"low":4965,"close":5000,"volume":435041,"rsi_14":62.14,"sma_20":4872.0,"sma_60":4835.0,"sma_120":4179.12},{"date":"2026-02-03","open":5230,"high":5290,"low":5050,"close":5140,"volume":115268,"rsi_14":70.91,"sma_20":4880.0,"sma_60":4869.33,"sma_120":4190.58},{"date":"2026-02-04","open":5080,"high":5590,"low":5010,"close":5540,"volume":239451,"rsi_14":81.38,"sma_20":4909.25,"sma_60":4884.5,"sma_120":4205.54},{"date":"2026-02-05","open":5540,"high":5540,"low":5230,"close":5270,"volume":103407,"rsi_14":68.6,"sma_20":4931.25,"sma_60":4921.0,"sma_120":4217.67},{"date":"2026-02-06","open":5170,"high":5350,"low":5020,"close":5310,"volume":82734,"rsi_14":68.42,"sma_20":4955.25,"sma_60":4958.67,"sma_120":4230.08},{"date":"2026-02-09","open":5400,"high":6400,"low":5240,"close":5830,"volume":1427034,"rsi_14":74.53,"sma_20":5010.5,"sma_60":5004.08,"sma_120":4247.33},{"date":"2026-02-10","open":5700,"high":5700,"low":5340,"close":5490,"volume":297192,"rsi_14":64.23,"sma_20":5047.5,"sma_60":5037.67,"sma_120":4260.33},{"date":"2026-02-11","open":5490,"high":5650,"low":5310,"close":5630,"volume":153918,"rsi_14":66.15,"sma_20":5095.0,"sma_60":5074.83,"sma_120":4274.71},{"date":"2026-02-12","open":5650,"high":6270,"low":5580,"close":6080,"volume":431163,"rsi_14":71.38,"sma_20":5167.5,"sma_60":5118.83,"sma_120":4293.67},{"date":"2026-02-13","open":5910,"high":6090,"low":5760,"close":6020,"volume":124328,"rsi_14":68.69,"sma_20":5237.0,"sma_60":5154.0,"sma_120":4312.54},{"date":"2026-02-19","open":6050,"high":6870,"low":6050,"close":6740,"volume":541673,"rsi_14":73.04,"sma_20":5340.0,"sma_60":5192.42,"sma_120":4337.38},{"date":"2026-02-20","open":6730,"high":6860,"low":6400,"close":6580,"volume":221570,"rsi_14":68.86,"sma_20":5429.5,"sma_60":5222.58,"sma_120":4361.33},{"date":"2026-02-23","open":6820,"high":6960,"low":6410,"close":6530,"volume":125591,"rsi_14":68.47,"sma_20":5516.5,"sma_60":5252.75,"sma_120":4385.04},{"date":"2026-02-24","open":6530,"high":7270,"low":6480,"close":7230,"volume":336915,"rsi_14":76.98,"sma_20":5638.5,"sma_60":5299.58,"sma_120":4414.29},{"date":"2026-02-25","open":7400,"high":7890,"low":7280,"close":7830,"volume":277258,"rsi_14":80.83,"sma_20":5791.0,"sma_60":5353.08,"sma_120":4448.58},{"date":"2026-02-26","open":7840,"high":8340,"low":7770,"close":8200,"volume":353140,"rsi_14":81.74,"sma_20":5955.5,"sma_60":5411.25,"sma_120":4493.17},{"date":"2026-02-27","open":8220,"high":8410,"low":7470,"close":7540,"volume":270266,"rsi_14":69.69,"sma_20":6075.0,"sma_60":5459.75,"sma_120":4517.42},{"date":"2026-03-03","open":7300,"high":8200,"low":7130,"close":7500,"volume":262307,"rsi_14":72.99,"sma_20":6187.0,"sma_60":5503.0,"sma_120":4549.67},{"date":"2026-03-04","open":7000,"high":7300,"low":6500,"close":6620,"volume":321328,"rsi_14":61.51,"sma_20":6256.5,"sma_60":5523.83,"sma_120":4575.25},{"date":"2026-03-05","open":7020,"high":7500,"low":6860,"close":7270,"volume":107877,"rsi_14":62.37,"sma_20":6367.5,"sma_60":5557.5,"sma_120":4606.08},{"date":"2026-03-06","open":7480,"high":7900,"low":7270,"close":7880,"volume":208331,"rsi_14":69.62,"sma_20":6511.5,"sma_60":5602.67,"sma_120":4641.79},{"date":"2026-03-09","open":7720,"high":7750,"low":7120,"close":7460,"volume":199736,"rsi_14":64.36,"sma_20":6627.5,"sma_60":5644.08,"sma_120":4673.29},{"date":"2026-03-10","open":7720,"high":8040,"low":7550,"close":7760,"volume":174828,"rsi_14":63.5,"sma_20":6738.5,"sma_60":5689.25,"sma_120":4707.29},{"date":"2026-03-11","open":7790,"high":8310,"low":7790,"close":8240,"volume":203360,"rsi_14":66.72,"sma_20":6887.0,"sma_60":5729.25,"sma_120":4745.46},{"date":"2026-03-12","open":8250,"high":8670,"low":8070,"close":8440,"volume":221634,"rsi_14":63.89,"sma_20":7043.5,"sma_60":5766.58,"sma_120":4785.5},{"date":"2026-03-13","open":8270,"high":8850,"low":7750,"close":8560,"volume":245225,"rsi_14":66.28,"sma_20":7180.0,"sma_60":5798.42,"sma_120":4826.62},{"date":"2026-03-16","open":8580,"high":9370,"low":8500,"close":9200,"volume":398186,"rsi_14":70.01,"sma_20":7365.5,"sma_60":5815.92,"sma_120":4881.17},{"date":"2026-03-17","open":9230,"high":9590,"low":9200,"close":9470,"volume":261112,"rsi_14":67.95,"sma_20":7557.5,"sma_60":5896.58,"sma_120":4921.5},{"date":"2026-03-18","open":9700,"high":10090,"low":9360,"close":9760,"volume":406310,"rsi_14":66.27,"sma_20":7741.5,"sma_60":5947.08,"sma_120":4972.0},{"date":"2026-03-19","open":9700,"high":10050,"low":9500,"close":9950,"volume":188167,"rsi_14":65.22,"sma_20":7938.0,"sma_60":6015.25,"sma_120":5024.5},{"date":"2026-03-20","open":10000,"high":10100,"low":9500,"close":9850,"volume":149415,"rsi_14":72.25,"sma_20":8093.5,"sma_60":6087.58,"sma_120":5076.46},{"date":"2026-03-23","open":9550,"high":10020,"low":9420,"close":9460,"volume":185190,"rsi_14":67.69,"sma_20":8237.5,"sma_60":6159.92,"sma_120":5125.04},{"date":"2026-03-24","open":9620,"high":10070,"low":9470,"close":9550,"volume":158410,"rsi_14":80.84,"sma_20":8388.5,"sma_60":6238.25,"sma_120":5174.38},{"date":"2026-03-25","open":9800,"high":9950,"low":9510,"close":9820,"volume":89626,"rsi_14":79.18,"sma_20":8518.0,"sma_60":6320.83,"sma_120":5226.67},{"date":"2026-03-26","open":9900,"high":10100,"low":9600,"close":9620,"volume":182553,"rsi_14":71.97,"sma_20":8607.5,"sma_60":6402.42,"sma_120":5277.54},{"date":"2026-03-27","open":9620,"high":9690,"low":8950,"close":9370,"volume":215031,"rsi_14":75.2,"sma_20":8666.0,"sma_60":6481.92,"sma_120":5327.29},{"date":"2026-03-30","open":9180,"high":9180,"low":8440,"close":8710,"volume":118213,"rsi_14":61.45,"sma_20":8724.5,"sma_60":6549.67,"sma_120":5370.92},{"date":"2026-03-31","open":8650,"high":8930,"low":8100,"close":8320,"volume":124734,"rsi_14":50.99,"sma_20":8765.5,"sma_60":6611.67,"sma_120":5412.17},{"date":"2026-04-01","open":8630,"high":9460,"low":8610,"close":9200,"volume":89394,"rsi_14":58.02,"sma_20":8894.5,"sma_60":6682.17,"sma_120":5461.12},{"date":"2026-04-02","open":9250,"high":9710,"low":9020,"close":9080,"volume":137940,"rsi_14":55.49,"sma_20":8985.0,"sma_60":6748.5,"sma_120":5509.12},{"date":"2026-04-03","open":9150,"high":9440,"low":7800,"close":8310,"volume":193872,"rsi_14":40.86,"sma_20":9006.5,"sma_60":6802.83,"sma_120":5549.75},{"date":"2026-04-06","open":8150,"high":8150,"low":7460,"close":7510,"volume":333249,"rsi_14":31.85,"sma_20":9009.0,"sma_60":6844.67,"sma_120":5583.83},{"date":"2026-04-07","open":7510,"high":7870,"low":7260,"close":7470,"volume":130212,"rsi_14":27.77,"sma_20":8994.5,"sma_60":6886.17,"sma_120":5617.96},{"date":"2026-04-08","open":7720,"high":8090,"low":7640,"close":7980,"volume":121938,"rsi_14":31.99,"sma_20":8981.5,"sma_60":6936.58,"sma_120":5656.12},{"date":"2026-04-09","open":7980,"high":7980,"low":7770,"close":7840,"volume":43490,"rsi_14":31.76,"sma_20":8951.5,"sma_60":6986.75,"sma_120":5693.12},{"date":"2026-04-10","open":7840,"high":8490,"low":7840,"close":8110,"volume":59506,"rsi_14":37.48,"sma_20":8929.0,"sma_60":7041.42,"sma_120":5732.71},{"date":"2026-04-13","open":8100,"high":8100,"low":7700,"close":7910,"volume":32519,"rsi_14":35.09,"sma_20":8864.5,"sma_60":7094.5,"sma_120":5770.62},{"date":"2026-04-14","open":8000,"high":8920,"low":8000,"close":8600,"volume":118826,"rsi_14":39.7,"sma_20":8821.0,"sma_60":7158.67,"sma_120":5814.54},{"date":"2026-04-15","open":8800,"high":8800,"low":8220,"close":8430,"volume":48277,"rsi_14":39.9,"sma_20":8754.5,"sma_60":7221.17,"sma_120":5857.04},{"date":"2026-04-16","open":8430,"high":8680,"low":8310,"close":8590,"volume":97195,"rsi_14":43.28,"sma_20":8686.5,"sma_60":7287.17,"sma_120":5899.96},{"date":"2026-04-17","open":8660,"high":8660,"low":8280,"close":8520,"volume":39604,"rsi_14":48.18,"sma_20":8620.0,"sma_60":7351.17,"sma_120":5942.04},{"date":"2026-04-20","open":8520,"high":8620,"low":8360,"close":8370,"volume":69677,"rsi_14":50.5,"sma_20":8565.5,"sma_60":7410.83,"sma_120":5983.46},{"date":"2026-04-21","open":8370,"high":8800,"low":8340,"close":8560,"volume":137324,"rsi_14":42.52,"sma_20":8516.0,"sma_60":7473.67,"sma_120":6026.54},{"date":"2026-04-22","open":8500,"high":9320,"low":8440,"close":9140,"volume":184219,"rsi_14":50.63,"sma_20":8482.0,"sma_60":7546.17,"sma_120":6073.08},{"date":"2026-04-23","open":9080,"high":9230,"low":8870,"close":9140,"volume":70761,"rsi_14":60.45,"sma_20":8458.0,"sma_60":7618.83,"sma_120":6119.92},{"date":"2026-04-24","open":9140,"high":9400,"low":9110,"close":9300,"volume":87544,"rsi_14":76.88,"sma_20":8454.5,"sma_60":7692.0,"sma_120":6168.58},{"date":"2026-04-27","open":9450,"high":9930,"low":9400,"close":9720,"volume":205875,"rsi_14":80.32,"sma_20":8505.0,"sma_60":7768.17,"sma_120":6221.83},{"date":"2026-04-28","open":9760,"high":9850,"low":9320,"close":9420,"volume":104626,"rsi_14":70.57,"sma_20":8560.0,"sma_60":7837.5,"sma_120":6273.25},{"date":"2026-04-29","open":9400,"high":9740,"low":9250,"close":9540,"volume":77745,"rsi_14":74.43,"sma_20":8577.0,"sma_60":7909.33,"sma_120":6339.92},{"date":"2026-04-30","open":9630,"high":9840,"low":9300,"close":9360,"volume":66442,"rsi_14":65.2,"sma_20":8724.0,"sma_60":8634.17,"sma_120":8486.17},{"date":"2026-05-04","open":9390,"high":9475,"low":8920,"close":8920,"volume":96112,"rsi_14":63.91,"sma_20":8621.5,"sma_60":8046.5,"sma_120":6428.33},{"date":"2026-05-06","open":8790,"high":8840,"low":8220,"close":8320,"volume":231703,"rsi_14":46.05,"sma_20":8662.0,"sma_60":8099.5,"sma_120":6471.5},{"date":"2026-05-07","open":8400,"high":8450,"low":8000,"close":8190,"volume":139722,"rsi_14":46.57,"sma_20":8698.0,"sma_60":8143.67,"sma_120":6514.08},{"date":"2026-05-08","open":8150,"high":8170,"low":7840,"close":8100,"volume":112388,"rsi_14":42.86,"sma_20":8704.0,"sma_60":8190.83,"sma_120":6555.92},{"date":"2026-05-11","open":8100,"high":8130,"low":7580,"close":7720,"volume":140575,"rsi_14":39.3,"sma_20":8698.0,"sma_60":8231.0,"sma_120":6594.83},{"date":"2026-05-12","open":7710,"high":8090,"low":7630,"close":7810,"volume":102240,"rsi_14":42.39,"sma_20":8683.0,"sma_60":8264.0,"sma_120":6634.04},{"date":"2026-05-13","open":7630,"high":8100,"low":7620,"close":7730,"volume":69838,"rsi_14":38.38,"sma_20":8674.0,"sma_60":8301.33,"sma_120":6669.5},{"date":"2026-05-14","open":7750,"high":7750,"low":6920,"close":7170,"volume":199645,"rsi_14":22.25,"sma_20":8602.5,"sma_60":8327.0,"sma_120":6700.92},{"date":"2026-05-15","open":7180,"high":7290,"low":6800,"close":7090,"volume":116526,"rsi_14":21.76,"sma_20":8535.5,"sma_60":8343.83,"sma_120":6731.33},{"date":"2026-05-18","open":7030,"high":7030,"low":6270,"close":6380,"volume":169238,"rsi_14":15.07,"sma_20":8425.0,"sma_60":8349.83,"sma_120":6751.92},{"date":"2026-05-19","open":6600,"high":6650,"low":6070,"close":6200,"volume":107323,"rsi_14":5.33,"sma_20":8309.0,"sma_60":8340.83,"sma_120":6766.62},{"date":"2026-05-20","open":6200,"high":6450,"low":5990,"close":6070,"volume":54517,"rsi_14":5.57,"sma_20":8194.0,"sma_60":8332.33,"sma_120":6777.46},{"date":"2026-05-21","open":6370,"high":6580,"low":6250,"close":6340,"volume":54759,"rsi_14":9.18,"sma_20":8083.0,"sma_60":8329.17,"sma_120":6790.96},{"date":"2026-05-22","open":6340,"high":6790,"low":6340,"close":6660,"volume":52310,"rsi_14":16.75,"sma_20":7959.0,"sma_60":8319.67,"sma_120":6809.62},{"date":"2026-05-26","open":6700,"high":6840,"low":6400,"close":6520,"volume":71022,"rsi_14":18.09,"sma_20":7828.0,"sma_60":8297.83,"sma_120":6825.46},{"date":"2026-05-27","open":6520,"high":6520,"low":6030,"close":6330,"volume":134578,"rsi_14":20.3,"sma_20":7679.5,"sma_60":8266.67,"sma_120":6841.58},{"date":"2026-05-28","open":6340,"high":6440,"low":5920,"close":6310,"volume":78699,"rsi_14":20.99,"sma_20":7509.0,"sma_60":8246.17,"sma_120":6852.96},{"date":"2026-05-29","open":6170,"high":6330,"low":5940,"close":6010,"volume":66782,"rsi_14":19.71,"sma_20":7338.5,"sma_60":8221.33,"sma_120":6862.17},{"date":"2026-06-01","open":6010,"high":6160,"low":5410,"close":5820,"volume":78939,"rsi_14":20.86,"sma_20":7152.5,"sma_60":8208.0,"sma_120":6865.92},{"date":"2026-06-02","open":5510,"high":5800,"low":5300,"close":5330,"volume":94187,"rsi_14":16.12,"sma_20":6951.0,"sma_60":8175.67,"sma_120":6866.58},{"date":"2026-06-04","open":5330,"high":5600,"low":5210,"close":5310,"volume":56898,"rsi_14":16.39,"sma_20":6770.5,"sma_60":8132.83,"sma_120":6867.75},{"date":"2026-06-05","open":5310,"high":5350,"low":5080,"close":5230,"volume":48263,"rsi_14":18.91,"sma_20":6616.0,"sma_60":8095.67,"sma_120":6869.88},{"date":"2026-06-08","open":5180,"high":5180,"low":4650,"close":4650,"volume":82678,"rsi_14":16.3,"sma_20":6439.0,"sma_60":8043.83,"sma_120":6866.54},{"date":"2026-06-09","open":4650,"high":5300,"low":4650,"close":4945,"volume":49328,"rsi_14":27.61,"sma_20":6281.25,"sma_60":7988.92,"sma_120":6859.08},{"date":"2026-06-10","open":5150,"high":5250,"low":4900,"close":4955,"volume":62288,"rsi_14":29.49,"sma_20":6143.0,"sma_60":7930.83,"sma_120":6848.71},{"date":"2026-06-11","open":4955,"high":5690,"low":4805,"close":5420,"volume":93370,"rsi_14":40.36,"sma_20":6023.5,"sma_60":7878.5,"sma_120":6838.46},{"date":"2026-06-12","open":5460,"high":6150,"low":5460,"close":6040,"volume":82643,"rsi_14":45.97,"sma_20":5939.0,"sma_60":7825.83,"sma_120":6835.46},{"date":"2026-06-15","open":6050,"high":6400,"low":5620,"close":5800,"volume":92964,"rsi_14":38.19,"sma_20":5870.5,"sma_60":7764.67,"sma_120":6830.62},{"date":"2026-06-16","open":6150,"high":6150,"low":5670,"close":5780,"volume":52898,"rsi_14":39.49,"sma_20":5805.0,"sma_60":7698.33,"sma_120":6822.71},{"date":"2026-06-17","open":5780,"high":5990,"low":5610,"close":5710,"volume":27201,"rsi_14":60.43,"sma_20":5599.5,"sma_60":7244.5,"sma_120":6863.21},{"date":"2026-06-18","open":5850,"high":5850,"low":5420,"close":5460,"volume":50711,"rsi_14":38.29,"sma_20":5734.5,"sma_60":7554.5,"sma_120":6821.04},{"date":"2026-06-19","open":5500,"high":5500,"low":5070,"close":5160,"volume":52568,"rsi_14":38.29,"sma_20":5689.0,"sma_60":7482.83,"sma_120":6821.38},{"date":"2026-06-22","open":5160,"high":5270,"low":4910,"close":5080,"volume":53426,"rsi_14":39.49,"sma_20":5626.0,"sma_60":7408.33,"sma_120":6823.29},{"date":"2026-06-23","open":5170,"high":5170,"low":4600,"close":4635,"volume":60833,"rsi_14":40.0,"sma_20":5524.75,"sma_60":7321.92,"sma_120":6821.38},{"date":"2026-06-24","open":4600,"high":4790,"low":4400,"close":4485,"volume":27623,"rsi_14":38.56,"sma_20":5423.0,"sma_60":7236.33,"sma_120":6819.38},{"date":"2026-06-25","open":4485,"high":5130,"low":4355,"close":4525,"volume":68555,"rsi_14":40.11,"sma_20":5332.75,"sma_60":7155.58,"sma_120":6818.75},{"date":"2026-06-26","open":4525,"high":4605,"low":4310,"close":4425,"volume":49447,"rsi_14":46.35,"sma_20":5238.5,"sma_60":7084.17,"sma_120":6816.92},{"date":"2026-06-29","open":4425,"high":4735,"low":4425,"close":4650,"volume":21076,"rsi_14":45.11,"sma_20":5170.5,"sma_60":7023.0,"sma_120":6817.33},{"date":"2026-06-30","open":4900,"high":4900,"low":4550,"close":4645,"volume":26939,"rsi_14":44.85,"sma_20":5111.75,"sma_60":6947.08,"sma_120":6814.62},{"date":"2026-07-01","open":4745,"high":4890,"low":4510,"close":4665,"volume":27497,"rsi_14":35.28,"sma_20":5078.5,"sma_60":6873.5,"sma_120":6811.0},{"date":"2026-07-02","open":4665,"high":4665,"low":4200,"close":4240,"volume":46709,"rsi_14":12.03,"sma_20":5025.0,"sma_60":6805.67,"sma_120":6804.25},{"date":"2026-07-03","open":4425,"high":4425,"low":4000,"close":4390,"volume":21070,"rsi_14":19.08,"sma_20":4983.0,"sma_60":6753.67,"sma_120":6799.17},{"date":"2026-07-06","open":4415,"high":4415,"low":4075,"close":4075,"volume":37850,"rsi_14":16.89,"sma_20":4954.25,"sma_60":6697.08,"sma_120":6791.62},{"date":"2026-07-07","open":4175,"high":4275,"low":3800,"close":3870,"volume":45075,"rsi_14":16.05,"sma_20":4900.5,"sma_60":6628.58,"sma_120":6782.58},{"date":"2026-07-08","open":3930,"high":4490,"low":3800,"close":3800,"volume":51357,"rsi_14":17.19,"sma_20":4842.75,"sma_60":6561.25,"sma_120":6774.0},{"date":"2026-07-09","open":4120,"high":4120,"low":3750,"close":3955,"volume":28907,"rsi_14":24.74,"sma_20":4769.5,"sma_60":6492.0,"sma_120":6766.71},{"date":"2026-07-10","open":4070,"high":4265,"low":3920,"close":4220,"volume":55986,"rsi_14":33.27,"sma_20":4678.5,"sma_60":6430.5,"sma_120":6762.5},{"date":"2026-07-13","open":4320,"high":4320,"low":3845,"close":4050,"volume":54496,"rsi_14":37.25,"sma_20":4591.0,"sma_60":6354.67,"sma_120":6756.67},{"date":"2026-07-14","open":4180,"high":4180,"low":3805,"close":4170,"volume":88856,"rsi_14":43.05,"sma_20":4510.5,"sma_60":6283.67,"sma_120":6752.42},{"date":"2026-07-15","open":4020,"high":4595,"low":4020,"close":4560,"volume":41694,"rsi_14":50.67,"sma_20":4453.0,"sma_60":6216.5,"sma_120":6751.83},{"date":"2026-07-16","open":4365,"high":4475,"low":4020,"close":4025,"volume":28635,"rsi_14":43.44,"sma_20":4381.25,"sma_60":6141.58,"sma_120":6746.38},{"date":"2026-07-20","open":4025,"high":4145,"low":3705,"close":3740,"volume":29342,"rsi_14":35.37,"sma_20":4310.25,"sma_60":6064.42,"sma_120":6737.62},{"date":"2026-07-21","open":3865,"high":3955,"low":3600,"close":3875,"volume":14366,"rsi_14":38.12,"sma_20":4250.0,"sma_60":5986.33,"sma_120":6730.0},{"date":"2026-07-22","open":3975,"high":4125,"low":3940,"close":4000,"volume":13024,"rsi_14":40.06,"sma_20":4218.25,"sma_60":5900.67,"sma_120":6723.42},{"date":"2026-07-23","open":4190,"high":4190,"low":3800,"close":4050,"volume":25437,"rsi_14":46.8,"sma_20":4196.5,"sma_60":5815.83,"sma_120":6717.33},{"date":"2026-07-24","open":3990,"high":3990,"low":3740,"close":3770,"volume":29248,"rsi_14":40.0,"sma_20":4158.75,"sma_60":5723.67,"sma_120":6707.83},{"date":"2026-07-27","open":3770,"high":4000,"low":3730,"close":3915,"volume":22934,"rsi_14":47.27,"sma_20":4133.25,"sma_60":5626.92,"sma_120":6697.54},{"date":"2026-07-28","open":3915,"high":3920,"low":3600,"close":3750,"volume":47367,"rsi_14":47.92,"sma_20":4088.25,"sma_60":5532.42,"sma_120":6684.96},{"date":"2026-07-29","open":3875,"high":3875,"low":3440,"close":3590,"volume":57128,"rsi_14":46.48,"sma_20":4035.5,"sma_60":5433.25,"sma_120":6671.29},{"date":"2026-07-30","open":3575,"high":3800,"low":3440,"close":3655,"volume":20620,"rsi_14":44.81,"sma_20":3985.0,"sma_60":5338.17,"sma_120":6659.67},{"date":"2026-07-31","open":3655,"high":4050,"low":3655,"close":4015,"volume":46290,"rsi_14":46.57,"sma_20":3973.75,"sma_60":5256.42,"sma_120":6651.46},{"date":"2026-08-03","open":3995,"high":4325,"low":3960,"close":4160,"volume":27939,"rsi_14":51.86,"sma_20":3962.25,"sma_60":5187.08,"sma_120":6643.29},{"date":"2026-08-04","open":4295,"high":4355,"low":4150,"close":4325,"volume":13119,"rsi_14":52.58,"sma_20":3974.75,"sma_60":5122.67,"sma_120":6633.17},{"date":"2026-08-05","open":4325,"high":4575,"low":4250,"close":4415,"volume":23943,"rsi_14":47.32,"sma_20":4002.0,"sma_60":5061.25,"sma_120":6626.04},{"date":"2026-08-06","open":4415,"high":4475,"low":4120,"close":4365,"volume":12233,"rsi_14":57.66,"sma_20":4030.25,"sma_60":5005.33,"sma_120":6618.17},{"date":"2026-08-07","open":4365,"high":4475,"low":4105,"close":4305,"volume":13812,"rsi_14":64.16,"sma_20":4047.75,"sma_60":4946.92,"sma_120":6605.46},{"date":"2026-08-10","open":4305,"high":4415,"low":4110,"close":4395,"volume":8327,"rsi_14":63.33,"sma_20":4056.5,"sma_60":4891.33,"sma_120":6596.33},{"date":"2026-08-11","open":4350,"high":4600,"low":4320,"close":4395,"volume":6300,"rsi_14":60.82,"sma_20":4073.75,"sma_60":4845.08,"sma_120":6586.04},{"date":"2026-08-12","open":4420,"high":4570,"low":4265,"close":4410,"volume":7995,"rsi_14":60.06,"sma_20":4085.75,"sma_60":4800.42,"sma_120":6572.12},{"date":"2026-08-13","open":4410,"high":4675,"low":4370,"close":4540,"volume":19061,"rsi_14":73.48,"sma_20":4084.75,"sma_60":4769.75,"sma_120":6559.79},{"date":"2026-08-14","open":4550,"high":4745,"low":4525,"close":4700,"volume":25218,"rsi_14":73.72,"sma_20":4118.5,"sma_60":4744.75,"sma_120":6542.79},{"date":"2026-08-18","open":4700,"high":5150,"low":4595,"close":4685,"volume":55768,"rsi_14":81.06,"sma_20":4165.75,"sma_60":4721.67,"sma_120":6527.0},{"date":"2026-08-19","open":4650,"high":4765,"low":4515,"close":4550,"volume":20700,"rsi_14":82.43,"sma_20":4199.5,"sma_60":4691.83,"sma_120":6510.5},{"date":"2026-08-20","open":4700,"high":4700,"low":4435,"close":4535,"volume":9322,"rsi_14":80.77,"sma_20":4226.25,"sma_60":4656.42,"sma_120":6488.04},{"date":"2026-08-21","open":4500,"high":4500,"low":4170,"close":4255,"volume":22322,"rsi_14":58.89,"sma_20":4236.5,"sma_60":4618.67,"sma_120":6458.25},{"date":"2026-08-24","open":4470,"high":4470,"low":4040,"close":4330,"volume":17331,"rsi_14":56.64,"sma_20":4264.5,"sma_60":4585.33,"sma_120":6426.0},{"date":"2026-08-25","open":4325,"high":4495,"low":4100,"close":4495,"volume":12753,"rsi_14":56.64,"sma_20":4293.5,"sma_60":4555.08,"sma_120":6400.62},{"date":"2026-08-26","open":4495,"high":4495,"low":4230,"close":4340,"volume":5756,"rsi_14":47.21,"sma_20":4323.0,"sma_60":4527.25,"sma_120":6374.29},{"date":"2026-08-27","open":4340,"high":4340,"low":4030,"close":4230,"volume":18913,"rsi_14":45.2,"sma_20":4355.0,"sma_60":4500.75,"sma_120":6354.38},{"date":"2026-08-28","open":4255,"high":5190,"low":4150,"close":4800,"volume":121814,"rsi_14":62.92,"sma_20":4412.25,"sma_60":4491.92,"sma_120":6333.79},{"date":"2026-08-31","open":4860,"high":4860,"low":4340,"close":4500,"volume":31460,"rsi_14":52.47,"sma_20":4436.5,"sma_60":4478.42,"sma_120":6305.62},{"date":"2026-09-01","open":4560,"high":4990,"low":4490,"close":4610,"volume":29540,"rsi_14":54.81,"sma_20":4459.0,"sma_60":4468.08,"sma_120":6281.88},{"date":"2026-09-02","open":4610,"high":5990,"low":4500,"close":4950,"volume":1638580,"rsi_14":60.55,"sma_20":4490.25,"sma_60":4473.08,"sma_120":6258.46},{"date":"2026-09-03","open":4905,"high":4940,"low":4360,"close":4450,"volume":253918,"rsi_14":48.46,"sma_20":4492.0,"sma_60":4464.83,"sma_120":6226.88},{"date":"2026-09-04","open":4450,"high":4775,"low":4320,"close":4600,"volume":98290,"rsi_14":48.29,"sma_20":4503.75,"sma_60":4458.92,"sma_120":6194.88},{"date":"2026-09-07","open":4630,"high":4745,"low":4460,"close":4580,"volume":42787,"rsi_14":48.21,"sma_20":4517.5,"sma_60":4444.92,"sma_120":6161.71},{"date":"2026-09-08","open":4535,"high":4610,"low":4300,"close":4465,"volume":42996,"rsi_14":48.54,"sma_20":4521.0,"sma_60":4418.67,"sma_120":6122.25},{"date":"2026-09-09","open":4450,"high":4715,"low":4390,"close":4395,"volume":27643,"rsi_14":47.64,"sma_20":4521.0,"sma_60":4395.25,"sma_120":6079.96},{"date":"2026-09-10","open":4510,"high":4645,"low":4405,"close":4450,"volume":41593,"rsi_14":53.56,"sma_20":4523.0,"sma_60":4373.08,"sma_120":6035.71},{"date":"2026-09-11","open":4450,"high":4670,"low":4415,"close":4520,"volume":54593,"rsi_14":53.48,"sma_20":4522.0,"sma_60":4353.25,"sma_120":5990.46},{"date":"2026-09-14","open":4460,"high":4815,"low":4200,"close":4375,"volume":59602,"rsi_14":47.79,"sma_20":4505.75,"sma_60":4335.17,"sma_120":5944.83},{"date":"2026-09-15","open":4360,"high":4480,"low":4210,"close":4360,"volume":30385,"rsi_14":50.39,"sma_20":4489.5,"sma_60":4321.83,"sma_120":5902.33},{"date":"2026-09-16","open":4500,"high":4500,"low":4215,"close":4340,"volume":10647,"rsi_14":52.22,"sma_20":4479.0,"sma_60":4309.5,"sma_120":5858.92},{"date":"2026-09-17","open":4350,"high":4480,"low":4200,"close":4305,"volume":16737,"rsi_14":37.28,"sma_20":4467.5,"sma_60":4304.0,"sma_120":5812.96},{"date":"2026-09-18","open":4255,"high":4305,"low":4175,"close":4245,"volume":25055,"rsi_14":42.52,"sma_20":4467.0,"sma_60":4300.0,"sma_120":5768.17},{"date":"2026-09-21","open":4490,"high":4700,"low":4200,"close":4380,"volume":109235,"rsi_14":43.35,"sma_20":4469.5,"sma_60":4297.58,"sma_120":5726.58},{"date":"2026-09-22","open":4590,"high":4590,"low":4205,"close":4310,"volume":34841,"rsi_14":28.08,"sma_20":4460.25,"sma_60":4295.67,"sma_120":5689.92},{"date":"2026-09-23","open":4310,"high":4540,"low":4230,"close":4350,"volume":13717,"rsi_14":45.0,"sma_20":4460.75,"sma_60":4290.67,"sma_120":5656.83},{"date":"2026-09-28","open":4260,"high":4465,"low":4100,"close":4200,"volume":27202,"rsi_14":30.0,"sma_20":4459.25,"sma_60":4283.25,"sma_120":5615.17},{"date":"2026-09-29","open":4360,"high":4360,"low":4020,"close":4255,"volume":22104,"rsi_14":34.3,"sma_20":4432.0,"sma_60":4276.42,"sma_120":5574.96},{"date":"2026-09-30","open":4045,"high":4245,"low":3990,"close":4050,"volume":18991,"rsi_14":31.56,"sma_20":4409.5,"sma_60":4273.25,"sma_120":5539.46},{"date":"2026-10-01","open":4175,"high":4200,"low":4005,"close":4060,"volume":11951,"rsi_14":34.27,"sma_20":4382.0,"sma_60":4267.75,"sma_120":5510.71},{"date":"2026-10-02","open":4130,"high":4350,"low":4010,"close":4130,"volume":18415,"rsi_14":35.19,"sma_20":4341.0,"sma_60":4268.67,"sma_120":5482.88},{"date":"2026-10-06","open":4130,"high":4250,"low":4015,"close":4115,"volume":12978,"rsi_14":30.24,"sma_20":4324.25,"sma_60":4272.75,"sma_120":5450.67},{"date":"2026-10-07","open":4095,"high":4385,"low":3880,"close":4030,"volume":35638,"rsi_14":32.12,"sma_20":4295.75,"sma_60":4276.58,"sma_120":5418.92},{"date":"2026-10-08","open":4015,"high":4200,"low":3975,"close":4165,"volume":27980,"rsi_14":41.01,"sma_20":4275.0,"sma_60":4280.08,"sma_120":5386.04},{"date":"2026-10-12","open":4345,"high":4345,"low":3880,"close":4125,"volume":37033,"rsi_14":40.27,"sma_20":4258.0,"sma_60":4278.5,"sma_120":5354.5},{"date":"2026-10-13","open":3920,"high":4140,"low":3760,"close":4045,"volume":43613,"rsi_14":38.7,"sma_20":4240.5,"sma_60":4278.42,"sma_120":5316.54},{"date":"2026-10-14","open":3825,"high":4345,"low":3825,"close":3880,"volume":20989,"rsi_14":35.46,"sma_20":4212.0,"sma_60":4273.58,"sma_120":5278.62},{"date":"2026-10-15","open":3820,"high":3835,"low":3675,"close":3770,"volume":37203,"rsi_14":25.2,"sma_20":4174.5,"sma_60":4260.42,"sma_120":5238.46},{"date":"2026-10-16","open":3905,"high":3950,"low":3740,"close":3855,"volume":17652,"rsi_14":31.73,"sma_20":4148.5,"sma_60":4257.58,"sma_120":5199.58},{"date":"2026-10-19","open":3855,"high":3965,"low":3750,"close":3920,"volume":11082,"rsi_14":33.07,"sma_20":4126.5,"sma_60":4260.58,"sma_120":5162.5},{"date":"2026-10-20","open":3990,"high":3990,"low":3710,"close":3740,"volume":10072,"rsi_14":32.31,"sma_20":4096.5,"sma_60":4258.33,"sma_120":5122.33},{"date":"2026-10-21","open":3800,"high":3945,"low":3755,"close":3825,"volume":17931,"rsi_14":33.83,"sma_20":4072.5,"sma_60":4255.42,"sma_120":5078.04},{"date":"2026-10-22","open":3800,"high":3880,"low":3635,"close":3635,"volume":11596,"rsi_14":34.22,"sma_20":4042.0,"sma_60":4248.5,"sma_120":5032.17},{"date":"2026-10-23","open":3639,"high":3680,"low":3511,"close":3680,"volume":17160}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1384.78,"pbr":0.52,"per":null,"roa":-2.8,"roe":-5.55,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":34045672175.0,"analysis":"ROE -5.5%로 적자 상태입니다. 시가총액 633.61억. 매출 340.46억, 영업이익 -229.63억.","eps_basis":"TTM","debt_ratio":0.9828589427497822,"market_cap":64322690560,"net_income":-24201312585.0,"total_debt":121467795475.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.1,"total_assets":245053988968.0,"total_equity":123586193493.0,"profit_margin":-71.08,"revenue_basis":"TTM","dividend_yield":0.56,"net_income_basis":"TTM","operating_income":-22963385305.0,"operating_margin":-67.45,"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":3680.0,"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":17100.0},{"date":"2016-10-25","close":17300.0},{"date":"2016-10-26","close":17200.0},{"date":"2016-10-27","close":17500.0},{"date":"2016-10-28","close":17400.0},{"date":"2016-10-31","close":17600.0},{"date":"2016-11-01","close":18250.0},{"date":"2016-11-02","close":16500.0},{"date":"2016-11-03","close":16150.0},{"date":"2016-11-04","close":16300.0},{"date":"2016-11-07","close":17500.0},{"date":"2016-11-08","close":17650.0},{"date":"2016-11-09","close":17000.0},{"date":"2016-11-10","close":17400.0},{"date":"2016-11-11","close":16500.0},{"date":"2016-11-14","close":16750.0},{"date":"2016-11-15","close":17000.0},{"date":"2016-11-16","close":17650.0},{"date":"2016-11-17","close":17700.0},{"date":"2016-11-18","close":17150.0},{"date":"2016-11-21","close":16800.0},{"date":"2016-11-22","close":17050.0},{"date":"2016-11-23","close":17100.0},{"date":"2016-11-24","close":17300.0},{"date":"2016-11-25","close":18350.0},{"date":"2016-11-28","close":18250.0},{"date":"2016-11-29","close":18150.0},{"date":"2016-11-30","close":18700.0},{"date":"2016-12-01","close":19600.0},{"date":"2016-12-02","close":19550.0},{"date":"2016-12-05","close":19200.0},{"date":"2016-12-06","close":19100.0},{"date":"2016-12-07","close":19050.0},{"date":"2016-12-08","close":19800.0},{"date":"2016-12-09","close":19900.0},{"date":"2016-12-12","close":20350.0},{"date":"2016-12-13","close":20350.0},{"date":"2016-12-14","close":20050.0},{"date":"2016-12-15","close":20100.0},{"date":"2016-12-16","close":20850.0},{"date":"2016-12-19","close":20850.0},{"date":"2016-12-20","close":20350.0},{"date":"2016-12-21","close":20250.0},{"date":"2016-12-22","close":20450.0},{"date":"2016-12-23","close":20850.0},{"date":"2016-12-26","close":20900.0},{"date":"2016-12-27","close":20900.0},{"date":"2016-12-28","close":20850.0},{"date":"2016-12-29","close":21400.0},{"date":"2017-01-02","close":21400.0},{"date":"2017-01-03","close":21300.0},{"date":"2017-01-04","close":20450.0},{"date":"2017-01-05","close":20500.0},{"date":"2017-01-06","close":20300.0},{"date":"2017-01-09","close":21400.0},{"date":"2017-01-10","close":21350.0},{"date":"2017-01-11","close":22550.0},{"date":"2017-01-12","close":23600.0},{"date":"2017-01-13","close":23600.0},{"date":"2017-01-16","close":23150.0},{"date":"2017-01-17","close":22550.0},{"date":"2017-01-18","close":23800.0},{"date":"2017-01-19","close":23550.0},{"date":"2017-01-20","close":23950.0},{"date":"2017-01-23","close":23800.0},{"date":"2017-01-24","close":23800.0},{"date":"2017-01-25","close":23600.0},{"date":"2017-01-26","close":23650.0},{"date":"2017-01-31","close":24350.0},{"date":"2017-02-01","close":24350.0},{"date":"2017-02-02","close":23550.0},{"date":"2017-02-03","close":23600.0},{"date":"2017-02-06","close":22450.0},{"date":"2017-02-07","close":22500.0},{"date":"2017-02-08","close":22700.0},{"date":"2017-02-09","close":23000.0},{"date":"2017-02-10","close":22300.0},{"date":"2017-02-13","close":21750.0},{"date":"2017-02-14","close":20500.0},{"date":"2017-02-15","close":20900.0},{"date":"2017-02-16","close":22600.0},{"date":"2017-02-17","close":22700.0},{"date":"2017-02-20","close":22600.0},{"date":"2017-02-21","close":22250.0},{"date":"2017-02-22","close":21650.0},{"date":"2017-02-23","close":21350.0},{"date":"2017-02-24","close":20500.0},{"date":"2017-02-27","close":21200.0},{"date":"2017-02-28","close":20900.0},{"date":"2017-03-02","close":21200.0},{"date":"2017-03-03","close":20400.0},{"date":"2017-03-06","close":21100.0},{"date":"2017-03-07","close":21200.0},{"date":"2017-03-08","close":21350.0},{"date":"2017-03-09","close":21700.0},{"date":"2017-03-10","close":21750.0},{"date":"2017-03-13","close":22200.0},{"date":"2017-03-14","close":21700.0},{"date":"2017-03-15","close":21400.0},{"date":"2017-03-16","close":20900.0},{"date":"2017-03-17","close":20550.0},{"date":"2017-03-20","close":20000.0},{"date":"2017-03-21","close":19500.0},{"date":"2017-03-22","close":19500.0},{"date":"2017-03-23","close":18800.0},{"date":"2017-03-24","close":20050.0},{"date":"2017-03-27","close":19950.0},{"date":"2017-03-28","close":20400.0},{"date":"2017-03-29","close":20250.0},{"date":"2017-03-30","close":21550.0},{"date":"2017-03-31","close":21350.0},{"date":"2017-04-03","close":21750.0},{"date":"2017-04-04","close":21950.0},{"date":"2017-04-05","close":22500.0},{"date":"2017-04-06","close":23150.0},{"date":"2017-04-07","close":23250.0},{"date":"2017-04-10","close":22400.0},{"date":"2017-04-11","close":22400.0},{"date":"2017-04-12","close":22500.0},{"date":"2017-04-13","close":22400.0},{"date":"2017-04-14","close":21950.0},{"date":"2017-04-17","close":22700.0},{"date":"2017-04-18","close":23950.0},{"date":"2017-04-19","close":24150.0},{"date":"2017-04-20","close":23100.0},{"date":"2017-04-21","close":23350.0},{"date":"2017-04-24","close":23000.0},{"date":"2017-04-25","close":23700.0},{"date":"2017-04-26","close":23800.0},{"date":"2017-04-27","close":24150.0},{"date":"2017-04-28","close":24850.0},{"date":"2017-05-02","close":24800.0},{"date":"2017-05-04","close":26100.0},{"date":"2017-05-08","close":26800.0},{"date":"2017-05-10","close":27100.0},{"date":"2017-05-11","close":27800.0},{"date":"2017-05-12","close":28450.0},{"date":"2017-05-15","close":27200.0},{"date":"2017-05-16","close":25600.0},{"date":"2017-05-17","close":25350.0},{"date":"2017-05-18","close":24050.0},{"date":"2017-05-19","close":24950.0},{"date":"2017-05-22","close":24250.0},{"date":"2017-05-23","close":22800.0},{"date":"2017-05-24","close":23500.0},{"date":"2017-05-25","close":22450.0},{"date":"2017-05-26","close":22700.0},{"date":"2017-05-29","close":23100.0},{"date":"2017-05-30","close":24000.0},{"date":"2017-05-31","close":23300.0},{"date":"2017-06-01","close":23000.0},{"date":"2017-06-02","close":23400.0},{"date":"2017-06-05","close":23300.0},{"date":"2017-06-07","close":22600.0},{"date":"2017-06-08","close":24150.0},{"date":"2017-06-09","close":24100.0},{"date":"2017-06-12","close":23450.0},{"date":"2017-06-13","close":22600.0},{"date":"2017-06-14","close":21550.0},{"date":"2017-06-15","close":21100.0},{"date":"2017-06-16","close":21050.0},{"date":"2017-06-19","close":22100.0},{"date":"2017-06-20","close":22000.0},{"date":"2017-06-21","close":22050.0},{"date":"2017-06-22","close":21400.0},{"date":"2017-06-23","close":21900.0},{"date":"2017-06-26","close":22000.0},{"date":"2017-06-27","close":21900.0},{"date":"2017-06-28","close":21000.0},{"date":"2017-06-29","close":20250.0},{"date":"2017-06-30","close":20700.0},{"date":"2017-07-03","close":19550.0},{"date":"2017-07-04","close":19550.0},{"date":"2017-07-05","close":19550.0},{"date":"2017-07-06","close":20500.0},{"date":"2017-07-07","close":21000.0},{"date":"2017-07-10","close":20800.0},{"date":"2017-07-11","close":20700.0},{"date":"2017-07-12","close":21550.0},{"date":"2017-07-13","close":22000.0},{"date":"2017-07-14","close":21800.0},{"date":"2017-07-17","close":22150.0},{"date":"2017-07-18","close":22650.0},{"date":"2017-07-19","close":23750.0},{"date":"2017-07-20","close":23000.0},{"date":"2017-07-21","close":21800.0},{"date":"2017-07-24","close":21500.0},{"date":"2017-07-25","close":20100.0},{"date":"2017-07-26","close":19950.0},{"date":"2017-07-27","close":20150.0},{"date":"2017-07-28","close":19100.0},{"date":"2017-07-31","close":19150.0},{"date":"2017-08-01","close":19200.0},{"date":"2017-08-02","close":19850.0},{"date":"2017-08-03","close":18800.0},{"date":"2017-08-04","close":18650.0},{"date":"2017-08-07","close":18900.0},{"date":"2017-08-08","close":20000.0},{"date":"2017-08-09","close":19600.0},{"date":"2017-08-10","close":18950.0},{"date":"2017-08-11","close":18550.0},{"date":"2017-08-14","close":18750.0},{"date":"2017-08-16","close":18400.0},{"date":"2017-08-17","close":18650.0},{"date":"2017-08-18","close":17350.0},{"date":"2017-08-21","close":18550.0},{"date":"2017-08-22","close":19200.0},{"date":"2017-08-23","close":19200.0},{"date":"2017-08-24","close":21150.0},{"date":"2017-08-25","close":21800.0},{"date":"2017-08-28","close":21900.0},{"date":"2017-08-29","close":23000.0},{"date":"2017-08-30","close":22150.0},{"date":"2017-08-31","close":22200.0},{"date":"2017-09-01","close":21850.0},{"date":"2017-09-04","close":21350.0},{"date":"2017-09-05","close":21050.0},{"date":"2017-09-06","close":21200.0},{"date":"2017-09-07","close":22250.0},{"date":"2017-09-08","close":21650.0},{"date":"2017-09-11","close":21850.0},{"date":"2017-09-12","close":21650.0},{"date":"2017-09-13","close":21700.0},{"date":"2017-09-14","close":22550.0},{"date":"2017-09-15","close":22450.0},{"date":"2017-09-18","close":23500.0},{"date":"2017-09-19","close":22350.0},{"date":"2017-09-20","close":20600.0},{"date":"2017-09-21","close":19900.0},{"date":"2017-09-22","close":19650.0},{"date":"2017-09-25","close":19800.0},{"date":"2017-09-26","close":19800.0},{"date":"2017-09-27","close":20300.0},{"date":"2017-09-28","close":20350.0},{"date":"2017-09-29","close":20300.0},{"date":"2017-10-10","close":20000.0},{"date":"2017-10-11","close":20250.0},{"date":"2017-10-12","close":20000.0},{"date":"2017-10-13","close":18800.0},{"date":"2017-10-16","close":18250.0},{"date":"2017-10-17","close":18500.0},{"date":"2017-10-18","close":18050.0},{"date":"2017-10-19","close":18300.0},{"date":"2017-10-20","close":18300.0},{"date":"2017-10-23","close":18350.0},{"date":"2017-10-24","close":18700.0},{"date":"2017-10-25","close":18400.0},{"date":"2017-10-26","close":18250.0},{"date":"2017-10-27","close":18450.0},{"date":"2017-10-30","close":18600.0},{"date":"2017-10-31","close":18600.0},{"date":"2017-11-01","close":17800.0},{"date":"2017-11-02","close":17550.0},{"date":"2017-11-03","close":17650.0},{"date":"2017-11-06","close":17150.0},{"date":"2017-11-07","close":18100.0},{"date":"2017-11-08","close":18150.0},{"date":"2017-11-09","close":18150.0},{"date":"2017-11-10","close":19450.0},{"date":"2017-11-13","close":20200.0},{"date":"2017-11-14","close":20950.0},{"date":"2017-11-15","close":20200.0},{"date":"2017-11-16","close":21000.0},{"date":"2017-11-17","close":20950.0},{"date":"2017-11-20","close":20650.0},{"date":"2017-11-21","close":20650.0},{"date":"2017-11-22","close":20300.0},{"date":"2017-11-23","close":20450.0},{"date":"2017-11-24","close":20450.0},{"date":"2017-11-27","close":19850.0},{"date":"2017-11-28","close":18900.0},{"date":"2017-11-29","close":18900.0},{"date":"2017-11-30","close":18000.0},{"date":"2017-12-01","close":17800.0},{"date":"2017-12-04","close":18000.0},{"date":"2017-12-05","close":18150.0},{"date":"2017-12-06","close":18300.0},{"date":"2017-12-07","close":17900.0},{"date":"2017-12-08","close":17700.0},{"date":"2017-12-11","close":18200.0},{"date":"2017-12-12","close":17850.0},{"date":"2017-12-13","close":17900.0},{"date":"2017-12-14","close":17950.0},{"date":"2017-12-15","close":17900.0},{"date":"2017-12-18","close":17900.0},{"date":"2017-12-19","close":18050.0},{"date":"2017-12-20","close":18100.0},{"date":"2017-12-21","close":17950.0},{"date":"2017-12-22","close":17800.0},{"date":"2017-12-26","close":18400.0},{"date":"2017-12-27","close":18000.0},{"date":"2017-12-28","close":17900.0},{"date":"2018-01-02","close":16238.3359},{"date":"2018-01-03","close":16101.1113},{"date":"2018-01-04","close":15872.4023},{"date":"2018-01-05","close":15643.6943},{"date":"2018-01-08","close":15049.0508},{"date":"2018-01-09","close":15003.3076},{"date":"2018-01-10","close":15049.0508},{"date":"2018-01-11","close":16009.6279},{"date":"2018-01-12","close":15780.9189},{"date":"2018-01-15","close":15643.6943},{"date":"2018-01-16","close":15780.9189},{"date":"2018-01-17","close":16101.1113},{"date":"2018-01-18","close":16238.3359},{"date":"2018-01-19","close":16009.6279},{"date":"2018-01-22","close":15735.1777},{"date":"2018-01-23","close":16101.1113},{"date":"2018-01-24","close":16192.5928},{"date":"2018-01-25","close":16421.3047},{"date":"2018-01-26","close":16329.8174},{"date":"2018-01-29","close":16512.7871},{"date":"2018-01-30","close":15963.8848},{"date":"2018-01-31","close":16238.3359},{"date":"2018-02-01","close":16146.8535},{"date":"2018-02-02","close":15414.9854},{"date":"2018-02-05","close":15003.3076},{"date":"2018-02-06","close":14774.5986},{"date":"2018-02-07","close":14728.8564},{"date":"2018-02-08","close":15597.9502},{"date":"2018-02-09","close":15049.0508},{"date":"2018-02-12","close":14820.3398},{"date":"2018-02-13","close":14728.8564},{"date":"2018-02-14","close":15232.0176},{"date":"2018-02-19","close":15597.9502},{"date":"2018-02-20","close":15552.2109},{"date":"2018-02-21","close":16970.2051},{"date":"2018-02-22","close":17153.1738},{"date":"2018-02-23","close":16741.4961},{"date":"2018-02-26","close":16192.5928},{"date":"2018-02-27","close":16055.3682},{"date":"2018-02-28","close":15826.6592},{"date":"2018-03-02","close":15552.2109},{"date":"2018-03-05","close":15049.0508},{"date":"2018-03-06","close":15323.5},{"date":"2018-03-07","close":14820.3398},{"date":"2018-03-08","close":15094.792},{"date":"2018-03-09","close":15643.6943},{"date":"2018-03-12","close":15689.4336},{"date":"2018-03-13","close":15552.2109},{"date":"2018-03-14","close":15186.2764},{"date":"2018-03-15","close":15003.3076},{"date":"2018-03-16","close":15186.2764},{"date":"2018-03-19","close":15232.0176},{"date":"2018-03-20","close":15140.5352},{"date":"2018-03-21","close":15094.792},{"date":"2018-03-22","close":14683.1143},{"date":"2018-03-23","close":13631.0547},{"date":"2018-03-26","close":13814.0205},{"date":"2018-03-27","close":13539.5713},{"date":"2018-03-28","close":13310.8623},{"date":"2018-03-29","close":13265.1201},{"date":"2018-03-30","close":13448.0869},{"date":"2018-04-02","close":12853.4443},{"date":"2018-04-03","close":12807.7021},{"date":"2018-04-04","close":13173.6367},{"date":"2018-04-05","close":13356.6035},{"date":"2018-04-06","close":13265.1201},{"date":"2018-04-09","close":12761.96},{"date":"2018-04-10","close":12670.4766},{"date":"2018-04-11","close":12990.6699},{"date":"2018-04-12","close":13265.1201},{"date":"2018-04-13","close":13219.3779},{"date":"2018-04-16","close":13265.1201},{"date":"2018-04-17","close":13127.8955},{"date":"2018-04-18","close":13539.5713},{"date":"2018-04-19","close":13493.8281},{"date":"2018-04-20","close":13539.5713},{"date":"2018-04-23","close":13448.0869},{"date":"2018-04-24","close":13036.4121},{"date":"2018-04-25","close":12716.2178},{"date":"2018-04-26","close":12807.7021},{"date":"2018-04-27","close":12807.7021},{"date":"2018-04-30","close":12030.0918},{"date":"2018-05-02","close":12121.5752},{"date":"2018-05-03","close":12213.0576},{"date":"2018-05-04","close":11892.8652},{"date":"2018-05-08","close":11389.7061},{"date":"2018-05-09","close":11664.1562},{"date":"2018-05-10","close":11664.1562},{"date":"2018-05-11","close":12167.3164},{"date":"2018-05-14","close":12167.3164},{"date":"2018-05-15","close":12807.7021},{"date":"2018-05-16","close":12213.0576},{"date":"2018-05-17","close":11938.6074},{"date":"2018-05-18","close":12075.833},{"date":"2018-05-21","close":12075.833},{"date":"2018-05-23","close":12350.2861},{"date":"2018-05-24","close":12030.0918},{"date":"2018-05-25","close":11847.124},{"date":"2018-05-28","close":11618.416},{"date":"2018-05-29","close":11435.4482},{"date":"2018-05-30","close":10978.0293},{"date":"2018-05-31","close":10749.3213},{"date":"2018-06-01","close":10749.3213},{"date":"2018-06-04","close":10429.1299},{"date":"2018-06-05","close":10703.5801},{"date":"2018-06-07","close":10657.8379},{"date":"2018-06-08","close":10612.0977},{"date":"2018-06-11","close":10520.6123},{"date":"2018-06-12","close":10291.9033},{"date":"2018-06-14","close":9788.7432},{"date":"2018-06-15","close":9788.7432},{"date":"2018-06-18","close":9239.8428},{"date":"2018-06-19","close":8928.7988},{"date":"2018-06-20","close":9239.8428},{"date":"2018-06-21","close":8937.9453},{"date":"2018-06-22","close":8883.0576},{"date":"2018-06-25","close":9001.9844},{"date":"2018-06-26","close":9139.2119},{"date":"2018-06-27","close":9047.7266},{"date":"2018-06-28","close":8855.6113},{"date":"2018-06-29","close":8636.0518},{"date":"2018-07-02","close":8169.4839},{"date":"2018-07-03","close":8260.9668},{"date":"2018-07-04","close":8251.8203},{"date":"2018-07-05","close":8242.6709},{"date":"2018-07-06","close":8480.5293},{"date":"2018-07-09","close":8599.458},{"date":"2018-07-10","close":8864.7598},{"date":"2018-07-11","close":8809.8691},{"date":"2018-07-12","close":8873.9072},{"date":"2018-07-13","close":8873.9072},{"date":"2018-07-16","close":8736.6816},{"date":"2018-07-17","close":8718.3857},{"date":"2018-07-18","close":8251.8203},{"date":"2018-07-19","close":8114.5952},{"date":"2018-07-20","close":8206.0781},{"date":"2018-07-23","close":7931.626},{"date":"2018-07-24","close":7940.7754},{"date":"2018-07-25","close":7840.1426},{"date":"2018-07-26","close":8233.5225},{"date":"2018-07-27","close":8507.9736},{"date":"2018-07-30","close":8572.0117},{"date":"2018-07-31","close":8471.3789},{"date":"2018-08-01","close":8626.9014},{"date":"2018-08-02","close":8553.7148},{"date":"2018-08-03","close":8480.5293},{"date":"2018-08-06","close":8288.4121},{"date":"2018-08-07","close":8498.8252},{"date":"2018-08-08","close":8507.9736},{"date":"2018-08-09","close":8379.8955},{"date":"2018-08-10","close":8169.4839},{"date":"2018-08-13","close":7684.6211},{"date":"2018-08-14","close":7620.583},{"date":"2018-08-16","close":7007.6431},{"date":"2018-08-17","close":7089.978},{"date":"2018-08-20","close":7199.7578},{"date":"2018-08-21","close":7410.1699},{"date":"2018-08-22","close":7583.9893},{"date":"2018-08-23","close":7437.6152},{"date":"2018-08-24","close":7355.2803},{"date":"2018-08-27","close":7648.0273},{"date":"2018-08-28","close":7693.769},{"date":"2018-08-29","close":7776.1055},{"date":"2018-08-30","close":7648.0273},{"date":"2018-08-31","close":7730.3638},{"date":"2018-09-03","close":7776.1055},{"date":"2018-09-04","close":7867.5889},{"date":"2018-09-05","close":8196.9297},{"date":"2018-09-06","close":8169.4839},{"date":"2018-09-07","close":7949.9238},{"date":"2018-09-10","close":7968.2197},{"date":"2018-09-11","close":7812.6982},{"date":"2018-09-12","close":7657.1758},{"date":"2018-09-13","close":7730.3638},{"date":"2018-09-14","close":7821.8472},{"date":"2018-09-17","close":7675.4727},{"date":"2018-09-18","close":7529.0991},{"date":"2018-09-19","close":7455.9116},{"date":"2018-09-20","close":7291.2422},{"date":"2018-09-21","close":7364.4282},{"date":"2018-09-27","close":7208.9062},{"date":"2018-09-28","close":7263.7969},{"date":"2018-10-01","close":7154.0161},{"date":"2018-10-02","close":7053.3843},{"date":"2018-10-04","close":6907.0103},{"date":"2018-10-05","close":6623.4116},{"date":"2018-10-08","close":6733.1914},{"date":"2018-10-10","close":6477.0371},{"date":"2018-10-11","close":5736.02},{"date":"2018-10-12","close":5845.8013},{"date":"2018-10-15","close":5745.1694},{"date":"2018-10-16","close":5891.543},{"date":"2018-10-17","close":6019.6196},{"date":"2018-10-18","close":5854.9492},{"date":"2018-10-19","close":5818.3555},{"date":"2018-10-22","close":5845.8013},{"date":"2018-10-23","close":5644.5371},{"date":"2018-10-24","close":5507.3125},{"date":"2018-10-25","close":5397.5317},{"date":"2018-10-26","close":5306.0488},{"date":"2018-10-29","close":4912.6685},{"date":"2018-10-30","close":5562.2021},{"date":"2018-10-31","close":5571.3501},{"date":"2018-11-01","close":5571.3501},{"date":"2018-11-02","close":5809.208},{"date":"2018-11-05","close":5772.6143},{"date":"2018-11-06","close":6303.2192},{"date":"2018-11-07","close":6129.3999},{"date":"2018-11-08","close":6595.9668},{"date":"2018-11-09","close":6586.8184},{"date":"2018-11-12","close":6467.8896},{"date":"2018-11-13","close":6275.7734},{"date":"2018-11-14","close":6147.6968},{"date":"2018-11-15","close":6147.6968},{"date":"2018-11-16","close":6403.8511},{"date":"2018-11-19","close":6495.335},{"date":"2018-11-20","close":6550.2256},{"date":"2018-11-21","close":6184.2896},{"date":"2018-11-22","close":6211.7349},{"date":"2018-11-23","close":5736.02},{"date":"2018-11-26","close":5736.02},{"date":"2018-11-27","close":5754.3174},{"date":"2018-11-28","close":5717.7241},{"date":"2018-11-29","close":5809.208},{"date":"2018-11-30","close":5809.208},{"date":"2018-12-03","close":5809.208},{"date":"2018-12-04","close":5781.7632},{"date":"2018-12-05","close":5580.498},{"date":"2018-12-06","close":5379.2344},{"date":"2018-12-07","close":5251.1572},{"date":"2018-12-10","close":5095.6357},{"date":"2018-12-11","close":5123.0806},{"date":"2018-12-12","close":5168.8232},{"date":"2018-12-13","close":5196.2671},{"date":"2018-12-14","close":5123.0806},{"date":"2018-12-17","close":5095.6357},{"date":"2018-12-18","close":5040.7456},{"date":"2018-12-19","close":5040.7456},{"date":"2018-12-20","close":5022.4492},{"date":"2018-12-21","close":4995.0039},{"date":"2018-12-24","close":4912.6685},{"date":"2018-12-26","close":4848.6309},{"date":"2018-12-27","close":4941.8735},{"date":"2018-12-28","close":4932.5488},{"date":"2019-01-02","close":5035.1157},{"date":"2019-01-03","close":4941.8735},{"date":"2019-01-04","close":4876.6025},{"date":"2019-01-07","close":5007.1426},{"date":"2019-01-08","close":5137.6826},{"date":"2019-01-09","close":5230.9263},{"date":"2019-01-10","close":5221.6016},{"date":"2019-01-11","close":5314.8447},{"date":"2019-01-14","close":5361.4658},{"date":"2019-01-15","close":5464.0332},{"date":"2019-01-16","close":5743.7622},{"date":"2019-01-17","close":5827.6802},{"date":"2019-01-18","close":5790.3833},{"date":"2019-01-21","close":5827.6802},{"date":"2019-01-22","close":5781.0591},{"date":"2019-01-23","close":5874.3018},{"date":"2019-01-24","close":7506.0518},{"date":"2019-01-25","close":7683.2139},{"date":"2019-01-28","close":7739.1602},{"date":"2019-01-29","close":8242.6709},{"date":"2019-01-30","close":8401.1836},{"date":"2019-01-31","close":8391.8594},{"date":"2019-02-01","close":8811.4521},{"date":"2019-02-07","close":8578.3447},{"date":"2019-02-08","close":8522.4004},{"date":"2019-02-11","close":8419.8311},{"date":"2019-02-12","close":8634.29},{"date":"2019-02-13","close":10862.7969},{"date":"2019-02-14","close":10909.418},{"date":"2019-02-15","close":10256.7168},{"date":"2019-02-18","close":10256.7168},{"date":"2019-02-19","close":10210.0957},{"date":"2019-02-20","close":10210.0957},{"date":"2019-02-21","close":9604.0156},{"date":"2019-02-22","close":9510.7744},{"date":"2019-02-25","close":10256.7168},{"date":"2019-02-26","close":10909.418},{"date":"2019-02-27","close":11002.6602},{"date":"2019-02-28","close":11142.5244},{"date":"2019-03-04","close":11935.0879},{"date":"2019-03-05","close":11608.7393},{"date":"2019-03-06","close":11468.874},{"date":"2019-03-07","close":11468.874},{"date":"2019-03-08","close":11422.2529},{"date":"2019-03-11","close":11189.1455},{"date":"2019-03-12","close":11142.5244},{"date":"2019-03-13","close":11189.1455},{"date":"2019-03-14","close":11841.8467},{"date":"2019-03-15","close":11655.3604},{"date":"2019-03-18","close":11422.2529},{"date":"2019-03-19","close":11515.4961},{"date":"2019-03-20","close":12494.5459},{"date":"2019-03-21","close":13147.2471},{"date":"2019-03-22","close":13193.8682},{"date":"2019-03-25","close":12261.4385},{"date":"2019-03-26","close":12634.4111},{"date":"2019-03-27","close":12541.1689},{"date":"2019-03-28","close":12168.1953},{"date":"2019-03-29","close":12074.9531},{"date":"2019-04-01","close":12074.9531},{"date":"2019-04-02","close":11235.7666},{"date":"2019-04-03","close":11095.9033},{"date":"2019-04-04","close":11329.0107},{"date":"2019-04-05","close":11655.3604},{"date":"2019-04-08","close":11235.7666},{"date":"2019-04-09","close":11701.9824},{"date":"2019-04-10","close":11795.2246},{"date":"2019-04-11","close":11422.2529},{"date":"2019-04-12","close":11189.1455},{"date":"2019-04-15","close":10956.0391},{"date":"2019-04-16","close":10816.1758},{"date":"2019-04-17","close":11189.1455},{"date":"2019-04-18","close":10909.418},{"date":"2019-04-19","close":11422.2529},{"date":"2019-04-22","close":11562.1182},{"date":"2019-04-23","close":11329.0107},{"date":"2019-04-24","close":11049.2812},{"date":"2019-04-25","close":10862.7969},{"date":"2019-04-26","close":10489.8242},{"date":"2019-04-29","close":10489.8242},{"date":"2019-04-30","close":10443.2031},{"date":"2019-05-02","close":10443.2031},{"date":"2019-05-03","close":10676.3105},{"date":"2019-05-07","close":10443.2031},{"date":"2019-05-08","close":9053.8848},{"date":"2019-05-09","close":8914.0195},{"date":"2019-05-10","close":8895.3721},{"date":"2019-05-13","close":8587.6689},{"date":"2019-05-14","close":8391.8594},{"date":"2019-05-15","close":8513.0742},{"date":"2019-05-16","close":8102.8066},{"date":"2019-05-17","close":8279.9668},{"date":"2019-05-20","close":7962.9419},{"date":"2019-05-21","close":7981.5903},{"date":"2019-05-22","close":8214.6982},{"date":"2019-05-23","close":7972.2676},{"date":"2019-05-24","close":7599.2949},{"date":"2019-05-27","close":8317.2666},{"date":"2019-05-28","close":8941.9932},{"date":"2019-05-29","close":9240.3711},{"date":"2019-05-30","close":10070.2314},{"date":"2019-05-31","close":9837.124},{"date":"2019-06-03","close":9883.7471},{"date":"2019-06-04","close":10070.2314},{"date":"2019-06-05","close":10349.96},{"date":"2019-06-07","close":10956.0391},{"date":"2019-06-10","close":10816.1758},{"date":"2019-06-11","close":10862.7969},{"date":"2019-06-12","close":11049.2812},{"date":"2019-06-13","close":10862.7969},{"date":"2019-06-14","close":10536.4463},{"date":"2019-06-17","close":10349.96},{"date":"2019-06-18","close":10303.3379},{"date":"2019-06-19","close":10303.3379},{"date":"2019-06-20","close":10816.1758},{"date":"2019-06-21","close":11049.2812},{"date":"2019-06-24","close":11375.6309},{"date":"2019-06-25","close":11142.5244},{"date":"2019-06-26","close":11049.2812},{"date":"2019-06-27","close":11002.6602},{"date":"2019-06-28","close":10629.6895},{"date":"2019-07-01","close":10676.3105},{"date":"2019-07-02","close":10769.5537},{"date":"2019-07-03","close":10349.96},{"date":"2019-07-04","close":10443.2031},{"date":"2019-07-05","close":10256.7168},{"date":"2019-07-08","close":9221.7207},{"date":"2019-07-09","close":9305.6396},{"date":"2019-07-10","close":9510.7744},{"date":"2019-07-11","close":9837.124},{"date":"2019-07-12","close":10070.2314},{"date":"2019-07-15","close":9650.6387},{"date":"2019-07-16","close":9650.6387},{"date":"2019-07-17","close":9417.5322},{"date":"2019-07-18","close":9883.7471},{"date":"2019-07-19","close":10116.8535},{"date":"2019-07-22","close":10116.8535},{"date":"2019-07-23","close":10116.8535},{"date":"2019-07-24","close":10023.6104},{"date":"2019-07-25","close":9930.3672},{"date":"2019-07-26","close":9790.5029},{"date":"2019-07-29","close":9286.9922},{"date":"2019-07-30","close":9324.2881},{"date":"2019-07-31","close":9510.7744},{"date":"2019-08-01","close":9221.7207},{"date":"2019-08-02","close":9324.2881},{"date":"2019-08-05","close":8289.293},{"date":"2019-08-06","close":8214.6982},{"date":"2019-08-07","close":8578.3447},{"date":"2019-08-08","close":8802.1289},{"date":"2019-08-09","close":9184.4229},{"date":"2019-08-12","close":9231.0449},{"date":"2019-08-13","close":9109.8291},{"date":"2019-08-14","close":9277.667},{"date":"2019-08-16","close":9314.9639},{"date":"2019-08-19","close":9286.9922},{"date":"2019-08-20","close":9324.2881},{"date":"2019-08-21","close":9324.2881},{"date":"2019-08-22","close":9025.9121},{"date":"2019-08-23","close":9081.8574},{"date":"2019-08-26","close":8578.3447},{"date":"2019-08-27","close":8410.5088},{"date":"2019-08-28","close":8811.4521},{"date":"2019-08-29","close":8485.1025},{"date":"2019-08-30","close":8531.7246},{"date":"2019-09-02","close":8671.5889},{"date":"2019-09-03","close":9417.5322},{"date":"2019-09-04","close":9464.1523},{"date":"2019-09-05","close":10163.4746},{"date":"2019-09-06","close":9930.3672},{"date":"2019-09-09","close":9697.2598},{"date":"2019-09-10","close":9697.2598},{"date":"2019-09-11","close":9883.7471},{"date":"2019-09-16","close":9743.8818},{"date":"2019-09-17","close":9743.8818},{"date":"2019-09-18","close":10303.3379},{"date":"2019-09-19","close":10536.4463},{"date":"2019-09-20","close":10536.4463},{"date":"2019-09-23","close":10676.3105},{"date":"2019-09-24","close":11841.8467},{"date":"2019-09-25","close":12494.5459},{"date":"2019-09-26","close":12774.2744},{"date":"2019-09-27","close":12820.8955},{"date":"2019-09-30","close":12634.4111},{"date":"2019-10-01","close":12634.4111},{"date":"2019-10-02","close":12634.4111},{"date":"2019-10-04","close":12447.9238},{"date":"2019-10-07","close":12541.1689},{"date":"2019-10-08","close":13426.9756},{"date":"2019-10-10","close":11655.3604},{"date":"2019-10-11","close":11235.7666},{"date":"2019-10-14","close":11189.1455},{"date":"2019-10-15","close":11935.0879},{"date":"2019-10-16","close":11888.4668},{"date":"2019-10-17","close":12074.9531},{"date":"2019-10-18","close":11795.2246},{"date":"2019-10-21","close":11422.2529},{"date":"2019-10-22","close":11468.874},{"date":"2019-10-23","close":11235.7666},{"date":"2019-10-24","close":11235.7666},{"date":"2019-10-25","close":11701.9824},{"date":"2019-10-28","close":12121.5742},{"date":"2019-10-29","close":12261.4385},{"date":"2019-10-30","close":11655.3604},{"date":"2019-10-31","close":11748.6035},{"date":"2019-11-01","close":11375.6309},{"date":"2019-11-04","close":12168.1953},{"date":"2019-11-05","close":12401.3037},{"date":"2019-11-06","close":12634.4111},{"date":"2019-11-07","close":12494.5459},{"date":"2019-11-08","close":12401.3037},{"date":"2019-11-11","close":12494.5459},{"date":"2019-11-12","close":12121.5742},{"date":"2019-11-13","close":11468.874},{"date":"2019-11-14","close":12960.7598},{"date":"2019-11-15","close":13613.4609},{"date":"2019-11-18","close":13986.4326},{"date":"2019-11-19","close":13473.5957},{"date":"2019-11-20","close":12774.2744},{"date":"2019-11-21","close":12727.6543},{"date":"2019-11-22","close":12354.6826},{"date":"2019-11-25","close":12494.5459},{"date":"2019-11-26","close":12074.9531},{"date":"2019-11-27","close":11935.0879},{"date":"2019-11-28","close":11468.874},{"date":"2019-11-29","close":11422.2529},{"date":"2019-12-02","close":11329.0107},{"date":"2019-12-03","close":11468.874},{"date":"2019-12-04","close":11468.874},{"date":"2019-12-05","close":11189.1455},{"date":"2019-12-06","close":11515.4961},{"date":"2019-12-09","close":11049.2812},{"date":"2019-12-10","close":10583.0684},{"date":"2019-12-11","close":10303.3379},{"date":"2019-12-12","close":10629.6895},{"date":"2019-12-13","close":11049.2812},{"date":"2019-12-16","close":11142.5244},{"date":"2019-12-17","close":11189.1455},{"date":"2019-12-18","close":11235.7666},{"date":"2019-12-19","close":11422.2529},{"date":"2019-12-20","close":11515.4961},{"date":"2019-12-23","close":11562.1182},{"date":"2019-12-24","close":11422.2529},{"date":"2019-12-26","close":11888.4668},{"date":"2019-12-27","close":12309.7129},{"date":"2019-12-30","close":12964.9814},{"date":"2020-01-02","close":12964.9814},{"date":"2020-01-03","close":12496.9326},{"date":"2020-01-06","close":12824.5664},{"date":"2020-01-07","close":12543.7373},{"date":"2020-01-08","close":12262.9082},{"date":"2020-01-09","close":12824.5664},{"date":"2020-01-10","close":12496.9326},{"date":"2020-01-13","close":12356.5176},{"date":"2020-01-14","close":12309.7129},{"date":"2020-01-15","close":12684.1523},{"date":"2020-01-16","close":12871.3711},{"date":"2020-01-17","close":12824.5664},{"date":"2020-01-20","close":12543.7373},{"date":"2020-01-21","close":12403.3232},{"date":"2020-01-22","close":12637.3486},{"date":"2020-01-23","close":12496.9326},{"date":"2020-01-28","close":11607.6367},{"date":"2020-01-29","close":11607.6367},{"date":"2020-01-30","close":11373.6123},{"date":"2020-01-31","close":10671.5391},{"date":"2020-02-03","close":10858.7598},{"date":"2020-02-04","close":11233.1973},{"date":"2020-02-05","close":11326.8076},{"date":"2020-02-06","close":11280.002},{"date":"2020-02-07","close":11326.8076},{"date":"2020-02-10","close":11092.7822},{"date":"2020-02-11","close":11420.416},{"date":"2020-02-12","close":11748.0527},{"date":"2020-02-13","close":11420.416},{"date":"2020-02-14","close":12122.4922},{"date":"2020-02-17","close":12262.9082},{"date":"2020-02-18","close":11701.248},{"date":"2020-02-19","close":12028.8828},{"date":"2020-02-20","close":11748.0527},{"date":"2020-02-21","close":11467.2227},{"date":"2020-02-24","close":10811.9541},{"date":"2020-02-25","close":11186.3926},{"date":"2020-02-26","close":10858.7598},{"date":"2020-02-27","close":10250.293},{"date":"2020-02-28","close":9595.0234},{"date":"2020-03-02","close":9829.0479},{"date":"2020-03-03","close":9829.0479},{"date":"2020-03-04","close":10531.123},{"date":"2020-03-05","close":10718.3428},{"date":"2020-03-06","close":10671.5391},{"date":"2020-03-09","close":10671.5391},{"date":"2020-03-10","close":10203.4873},{"date":"2020-03-11","close":9548.2188},{"date":"2020-03-12","close":9548.2188},{"date":"2020-03-13","close":8265.7607},{"date":"2020-03-16","close":7956.8486},{"date":"2020-03-17","close":7769.6289},{"date":"2020-03-18","close":7020.7485},{"date":"2020-03-19","close":4980.0508},{"date":"2020-03-20","close":5850.624},{"date":"2020-03-23","close":5878.707},{"date":"2020-03-24","close":6505.894},{"date":"2020-03-25","close":7086.2754},{"date":"2020-03-26","close":7104.9976},{"date":"2020-03-27","close":7310.9399},{"date":"2020-03-30","close":7479.4375},{"date":"2020-03-31","close":7582.4082},{"date":"2020-04-01","close":7301.5791},{"date":"2020-04-02","close":7441.9932},{"date":"2020-04-03","close":7432.6323},{"date":"2020-04-06","close":7676.0186},{"date":"2020-04-07","close":8462.3418},{"date":"2020-04-08","close":8462.3418},{"date":"2020-04-09","close":8368.7314},{"date":"2020-04-10","close":8237.6777},{"date":"2020-04-13","close":7704.1011},{"date":"2020-04-14","close":7835.1553},{"date":"2020-04-16","close":8050.459},{"date":"2020-04-17","close":8265.7607},{"date":"2020-04-20","close":8284.4824},{"date":"2020-04-21","close":8153.4287},{"date":"2020-04-22","close":8237.6777},{"date":"2020-04-23","close":8359.3711},{"date":"2020-04-24","close":8584.0361},{"date":"2020-04-27","close":8555.9531},{"date":"2020-04-28","close":8574.6738},{"date":"2020-04-29","close":8799.3379},{"date":"2020-05-04","close":8705.7295},{"date":"2020-05-06","close":8818.0605},{"date":"2020-05-07","close":9145.6943},{"date":"2020-05-08","close":9332.916},{"date":"2020-05-11","close":9295.4717},{"date":"2020-05-12","close":9117.6113},{"date":"2020-05-13","close":9164.418},{"date":"2020-05-14","close":9080.168},{"date":"2020-05-15","close":8995.9199},{"date":"2020-05-18","close":8883.5869},{"date":"2020-05-19","close":9080.168},{"date":"2020-05-20","close":9501.4141},{"date":"2020-05-21","close":9641.8271},{"date":"2020-05-22","close":9314.1934},{"date":"2020-05-25","close":9548.2188},{"date":"2020-05-26","close":9735.4385},{"date":"2020-05-27","close":9454.6084},{"date":"2020-05-28","close":9407.8037},{"date":"2020-05-29","close":9239.3047},{"date":"2020-06-01","close":9454.6084},{"date":"2020-06-02","close":9454.6084},{"date":"2020-06-03","close":9548.2188},{"date":"2020-06-04","close":9548.2188},{"date":"2020-06-05","close":9548.2188},{"date":"2020-06-08","close":9501.4141},{"date":"2020-06-09","close":9595.0234},{"date":"2020-06-10","close":9407.8037},{"date":"2020-06-11","close":9080.168},{"date":"2020-06-12","close":8649.5625},{"date":"2020-06-15","close":7807.0728},{"date":"2020-06-16","close":8424.8975},{"date":"2020-06-17","close":8247.04},{"date":"2020-06-18","close":8331.2891},{"date":"2020-06-19","close":8340.6494},{"date":"2020-06-22","close":8452.9795},{"date":"2020-06-23","close":8424.8975},{"date":"2020-06-24","close":8462.3418},{"date":"2020-06-25","close":8406.1758},{"date":"2020-06-26","close":8434.2598},{"date":"2020-06-29","close":8190.874},{"date":"2020-06-30","close":8097.2632},{"date":"2020-07-01","close":8115.9849},{"date":"2020-07-02","close":8200.2344},{"date":"2020-07-03","close":8340.6494},{"date":"2020-07-06","close":8808.7002},{"date":"2020-07-07","close":8499.7861},{"date":"2020-07-08","close":8761.8936},{"date":"2020-07-09","close":8930.3916},{"date":"2020-07-10","close":8818.0605},{"date":"2020-07-13","close":9024.0029},{"date":"2020-07-14","close":9108.252},{"date":"2020-07-15","close":9407.8037},{"date":"2020-07-16","close":9407.8037},{"date":"2020-07-17","close":9407.8037},{"date":"2020-07-20","close":9454.6084},{"date":"2020-07-21","close":9407.8037},{"date":"2020-07-22","close":9454.6084},{"date":"2020-07-23","close":9360.999},{"date":"2020-07-24","close":9183.1387},{"date":"2020-07-27","close":9342.2764},{"date":"2020-07-28","close":9407.8037},{"date":"2020-07-29","close":9548.2188},{"date":"2020-07-30","close":9360.999},{"date":"2020-07-31","close":9070.8066},{"date":"2020-08-03","close":8977.1973},{"date":"2020-08-04","close":8883.5869},{"date":"2020-08-05","close":8574.6738},{"date":"2020-08-06","close":8630.8408},{"date":"2020-08-07","close":8518.5088},{"date":"2020-08-10","close":8621.4795},{"date":"2020-08-11","close":8687.0068},{"date":"2020-08-12","close":8424.8975},{"date":"2020-08-13","close":8658.9238},{"date":"2020-08-14","close":8471.7021},{"date":"2020-08-18","close":7910.0439},{"date":"2020-08-19","close":8125.3467},{"date":"2020-08-20","close":7610.4912},{"date":"2020-08-21","close":7910.0439},{"date":"2020-08-24","close":7348.3838},{"date":"2020-08-25","close":7526.2417},{"date":"2020-08-26","close":7479.4375},{"date":"2020-08-27","close":7329.6611},{"date":"2020-08-28","close":7432.6323},{"date":"2020-08-31","close":7451.3545},{"date":"2020-09-01","close":7488.7983},{"date":"2020-09-02","close":7554.3257},{"date":"2020-09-03","close":7760.2676},{"date":"2020-09-04","close":7647.9355},{"date":"2020-09-07","close":7619.8525},{"date":"2020-09-08","close":7629.2139},{"date":"2020-09-09","close":7535.603},{"date":"2020-09-10","close":7694.7402},{"date":"2020-09-11","close":7919.4048},{"date":"2020-09-14","close":8078.5425},{"date":"2020-09-15","close":8059.8198},{"date":"2020-09-16","close":7825.7939},{"date":"2020-09-17","close":7732.1846},{"date":"2020-09-18","close":7741.5454},{"date":"2020-09-21","close":7573.0474},{"date":"2020-09-22","close":7423.271},{"date":"2020-09-23","close":7432.6323},{"date":"2020-09-24","close":7320.3008},{"date":"2020-09-25","close":7254.7739},{"date":"2020-09-28","close":7348.3838},{"date":"2020-09-29","close":7385.8281},{"date":"2020-10-05","close":7432.6323},{"date":"2020-10-06","close":7573.0474},{"date":"2020-10-07","close":7554.3257},{"date":"2020-10-08","close":7563.6865},{"date":"2020-10-12","close":7498.1597},{"date":"2020-10-13","close":7367.1055},{"date":"2020-10-14","close":7385.8281},{"date":"2020-10-15","close":7301.5791},{"date":"2020-10-16","close":7179.8848},{"date":"2020-10-19","close":7179.8848},{"date":"2020-10-20","close":7320.3008},{"date":"2020-10-21","close":7423.271},{"date":"2020-10-22","close":7282.8564},{"date":"2020-10-23","close":7226.6909},{"date":"2020-10-26","close":6983.3047},{"date":"2020-10-27","close":6842.8892},{"date":"2020-10-28","close":6917.7778},{"date":"2020-10-29","close":7086.2754},{"date":"2020-10-30","close":7076.9146},{"date":"2020-11-02","close":7020.7485},{"date":"2020-11-03","close":7076.9146},{"date":"2020-11-04","close":7086.2754},{"date":"2020-11-05","close":7151.8022},{"date":"2020-11-06","close":7104.9976},{"date":"2020-11-09","close":7142.4419},{"date":"2020-11-10","close":6992.6655},{"date":"2020-11-11","close":7048.832},{"date":"2020-11-12","close":7310.9399},{"date":"2020-11-13","close":7207.9683},{"date":"2020-11-16","close":7348.3838},{"date":"2020-11-17","close":7067.5532},{"date":"2020-11-18","close":7151.8022},{"date":"2020-11-19","close":7104.9976},{"date":"2020-11-20","close":7142.4419},{"date":"2020-11-23","close":7095.6362},{"date":"2020-11-24","close":7170.5244},{"date":"2020-11-25","close":7123.7192},{"date":"2020-11-26","close":7002.0269},{"date":"2020-11-27","close":7002.0269},{"date":"2020-11-30","close":6992.6655},{"date":"2020-12-01","close":7048.832},{"date":"2020-12-02","close":7011.3877},{"date":"2020-12-03","close":7039.4707},{"date":"2020-12-04","close":7151.8022},{"date":"2020-12-07","close":7264.1348},{"date":"2020-12-08","close":7133.0811},{"date":"2020-12-09","close":7095.6362},{"date":"2020-12-10","close":7058.1924},{"date":"2020-12-11","close":7067.5532},{"date":"2020-12-14","close":7039.4707},{"date":"2020-12-15","close":7020.7485},{"date":"2020-12-16","close":7161.1636},{"date":"2020-12-17","close":7591.7695},{"date":"2020-12-18","close":7610.4912},{"date":"2020-12-21","close":7544.9644},{"date":"2020-12-22","close":7376.4663},{"date":"2020-12-23","close":7217.3296},{"date":"2020-12-24","close":7376.4663},{"date":"2020-12-28","close":7226.6909},{"date":"2020-12-29","close":7292.645},{"date":"2020-12-30","close":7292.645},{"date":"2021-01-04","close":7481.0854},{"date":"2021-01-05","close":7396.2866},{"date":"2021-01-06","close":7283.2227},{"date":"2021-01-07","close":7490.5073},{"date":"2021-01-08","close":7424.5537},{"date":"2021-01-11","close":7245.5347},{"date":"2021-01-12","close":7217.269},{"date":"2021-01-13","close":7292.645},{"date":"2021-01-14","close":7405.7095},{"date":"2021-01-15","close":7650.6816},{"date":"2021-01-18","close":7490.5073},{"date":"2021-01-19","close":7716.6362},{"date":"2021-01-20","close":7867.3882},{"date":"2021-01-21","close":7857.9658},{"date":"2021-01-22","close":7763.7461},{"date":"2021-01-25","close":7792.0122},{"date":"2021-01-26","close":7895.6538},{"date":"2021-01-27","close":7707.2134},{"date":"2021-01-28","close":7471.6631},{"date":"2021-01-29","close":7170.1582},{"date":"2021-02-01","close":7405.7095},{"date":"2021-02-02","close":7688.3696},{"date":"2021-02-03","close":7631.8379},{"date":"2021-02-04","close":7443.3975},{"date":"2021-02-05","close":7481.0854},{"date":"2021-02-08","close":7443.3975},{"date":"2021-02-09","close":7462.2412},{"date":"2021-02-10","close":7443.3975},{"date":"2021-02-15","close":7547.0396},{"date":"2021-02-16","close":7754.3237},{"date":"2021-02-17","close":7763.7461},{"date":"2021-02-18","close":7669.5254},{"date":"2021-02-19","close":7594.1494},{"date":"2021-02-22","close":7678.9478},{"date":"2021-02-23","close":7547.0396},{"date":"2021-02-24","close":7302.0664},{"date":"2021-02-25","close":7386.8647},{"date":"2021-02-26","close":7066.5161},{"date":"2021-03-02","close":7019.4058},{"date":"2021-03-03","close":7085.3608},{"date":"2021-03-04","close":7057.0942},{"date":"2021-03-05","close":6991.1406},{"date":"2021-03-08","close":6896.9199},{"date":"2021-03-09","close":6689.6353},{"date":"2021-03-10","close":6633.1035},{"date":"2021-03-11","close":6614.2593},{"date":"2021-03-12","close":6699.0571},{"date":"2021-03-15","close":6717.9014},{"date":"2021-03-16","close":6783.8555},{"date":"2021-03-17","close":6717.9014},{"date":"2021-03-18","close":6755.5894},{"date":"2021-03-19","close":6812.1221},{"date":"2021-03-22","close":6830.9653},{"date":"2021-03-23","close":6774.4341},{"date":"2021-03-24","close":6708.479},{"date":"2021-03-25","close":6765.0117},{"date":"2021-03-26","close":6708.479},{"date":"2021-03-29","close":6727.3237},{"date":"2021-03-30","close":6830.9653},{"date":"2021-03-31","close":6774.4341},{"date":"2021-04-01","close":6802.7002},{"date":"2021-04-02","close":6859.2319},{"date":"2021-04-05","close":6840.3877},{"date":"2021-04-06","close":6774.4341},{"date":"2021-04-07","close":7151.3145},{"date":"2021-04-08","close":7283.2227},{"date":"2021-04-09","close":7292.645},{"date":"2021-04-12","close":7339.7544},{"date":"2021-04-13","close":7302.0664},{"date":"2021-04-14","close":7189.0024},{"date":"2021-04-15","close":7179.5806},{"date":"2021-04-16","close":7236.1128},{"date":"2021-04-19","close":7245.5347},{"date":"2021-04-20","close":7283.2227},{"date":"2021-04-21","close":7160.7363},{"date":"2021-04-22","close":7207.8462},{"date":"2021-04-23","close":7217.269},{"date":"2021-04-26","close":7217.269},{"date":"2021-04-27","close":7207.8462},{"date":"2021-04-28","close":7094.7822},{"date":"2021-04-29","close":7019.4058},{"date":"2021-04-30","close":6991.1406},{"date":"2021-05-03","close":6878.0757},{"date":"2021-05-04","close":6868.6538},{"date":"2021-05-06","close":6915.7642},{"date":"2021-05-07","close":6934.6084},{"date":"2021-05-10","close":6972.2964},{"date":"2021-05-11","close":6887.4976},{"date":"2021-05-12","close":6859.2319},{"date":"2021-05-13","close":6821.5444},{"date":"2021-05-14","close":6746.1675},{"date":"2021-05-17","close":6736.7451},{"date":"2021-05-18","close":6812.1221},{"date":"2021-05-20","close":6812.1221},{"date":"2021-05-21","close":6812.1221},{"date":"2021-05-24","close":6755.5894},{"date":"2021-05-25","close":6765.0117},{"date":"2021-05-26","close":6793.2778},{"date":"2021-05-27","close":6736.7451},{"date":"2021-05-28","close":6783.8555},{"date":"2021-05-31","close":6953.4526},{"date":"2021-06-01","close":7028.8281},{"date":"2021-06-02","close":7189.0024},{"date":"2021-06-03","close":7245.5347},{"date":"2021-06-04","close":7339.7544},{"date":"2021-06-07","close":7462.2412},{"date":"2021-06-08","close":7254.9565},{"date":"2021-06-09","close":7189.0024},{"date":"2021-06-10","close":7283.2227},{"date":"2021-06-11","close":7179.5806},{"date":"2021-06-14","close":7198.4243},{"date":"2021-06-15","close":7179.5806},{"date":"2021-06-16","close":7207.8462},{"date":"2021-06-17","close":7160.7363},{"date":"2021-06-18","close":7104.2046},{"date":"2021-06-21","close":7273.8013},{"date":"2021-06-22","close":7160.7363},{"date":"2021-06-23","close":7113.6265},{"date":"2021-06-24","close":7066.5161},{"date":"2021-06-25","close":7198.4243},{"date":"2021-06-28","close":7368.021},{"date":"2021-06-29","close":7358.5986},{"date":"2021-06-30","close":7490.5073},{"date":"2021-07-01","close":7405.7095},{"date":"2021-07-02","close":7415.1309},{"date":"2021-07-05","close":7763.7461},{"date":"2021-07-06","close":7744.9023},{"date":"2021-07-07","close":7631.8379},{"date":"2021-07-08","close":7660.1035},{"date":"2021-07-09","close":7660.1035},{"date":"2021-07-12","close":7631.8379},{"date":"2021-07-13","close":7773.1685},{"date":"2021-07-14","close":7980.4521},{"date":"2021-07-15","close":7989.875},{"date":"2021-07-16","close":7782.5908},{"date":"2021-07-19","close":7923.9209},{"date":"2021-07-20","close":7735.48},{"date":"2021-07-21","close":7735.48},{"date":"2021-07-22","close":7886.2324},{"date":"2021-07-23","close":7726.0576},{"date":"2021-07-26","close":7650.6816},{"date":"2021-07-27","close":7499.9292},{"date":"2021-07-28","close":7462.2412},{"date":"2021-07-29","close":7481.0854},{"date":"2021-07-30","close":7443.3975},{"date":"2021-08-02","close":7368.021},{"date":"2021-08-03","close":7302.0664},{"date":"2021-08-04","close":7358.5986},{"date":"2021-08-05","close":7518.7729},{"date":"2021-08-06","close":7415.1309},{"date":"2021-08-09","close":7462.2412},{"date":"2021-08-10","close":7339.7544},{"date":"2021-08-11","close":7405.7095},{"date":"2021-08-12","close":7273.8013},{"date":"2021-08-13","close":7141.8931},{"date":"2021-08-17","close":6859.2319},{"date":"2021-08-18","close":6859.2319},{"date":"2021-08-19","close":6604.8369},{"date":"2021-08-20","close":6425.8184},{"date":"2021-08-23","close":6548.3052},{"date":"2021-08-24","close":6765.0117},{"date":"2021-08-25","close":6651.9468},{"date":"2021-08-26","close":6661.3696},{"date":"2021-08-27","close":6623.6812},{"date":"2021-08-30","close":6614.2593},{"date":"2021-08-31","close":6746.1675},{"date":"2021-09-01","close":6765.0117},{"date":"2021-09-02","close":6765.0117},{"date":"2021-09-03","close":6765.0117},{"date":"2021-09-06","close":6840.3877},{"date":"2021-09-07","close":6774.4341},{"date":"2021-09-08","close":6699.0571},{"date":"2021-09-09","close":6699.0571},{"date":"2021-09-10","close":6717.9014},{"date":"2021-09-13","close":6651.9468},{"date":"2021-09-14","close":6661.3696},{"date":"2021-09-15","close":6614.2593},{"date":"2021-09-16","close":6633.1035},{"date":"2021-09-17","close":6595.415},{"date":"2021-09-23","close":6501.1953},{"date":"2021-09-24","close":6501.1953},{"date":"2021-09-27","close":6463.5063},{"date":"2021-09-28","close":6463.5063},{"date":"2021-09-29","close":6359.8647},{"date":"2021-09-30","close":6331.5981},{"date":"2021-10-01","close":6246.8008},{"date":"2021-10-05","close":6039.5161},{"date":"2021-10-06","close":5813.3872},{"date":"2021-10-07","close":6030.0942},{"date":"2021-10-08","close":6030.0942},{"date":"2021-10-12","close":5935.874},{"date":"2021-10-13","close":5917.0293},{"date":"2021-10-14","close":6124.314},{"date":"2021-10-15","close":6162.0024},{"date":"2021-10-18","close":6086.626},{"date":"2021-10-19","close":6048.9375},{"date":"2021-10-20","close":6105.4697},{"date":"2021-10-21","close":6011.25},{"date":"2021-10-22","close":5935.874},{"date":"2021-10-25","close":5992.4058},{"date":"2021-10-26","close":6011.25},{"date":"2021-10-27","close":6067.7822},{"date":"2021-10-28","close":5982.9839},{"date":"2021-10-29","close":5860.4976},{"date":"2021-11-01","close":5813.3872},{"date":"2021-11-02","close":5945.2954},{"date":"2021-11-03","close":6256.2222},{"date":"2021-11-04","close":6133.7368},{"date":"2021-11-05","close":6133.7368},{"date":"2021-11-08","close":5917.0293},{"date":"2021-11-09","close":5917.0293},{"date":"2021-11-10","close":5794.5435},{"date":"2021-11-11","close":5851.0757},{"date":"2021-11-12","close":5926.4512},{"date":"2021-11-15","close":6143.1582},{"date":"2021-11-16","close":6152.5801},{"date":"2021-11-17","close":6011.25},{"date":"2021-11-18","close":5973.5615},{"date":"2021-11-19","close":6086.626},{"date":"2021-11-22","close":6077.2041},{"date":"2021-11-23","close":6265.6445},{"date":"2021-11-24","close":6162.0024},{"date":"2021-11-25","close":6162.0024},{"date":"2021-11-26","close":6039.5161},{"date":"2021-11-29","close":5785.1211},{"date":"2021-11-30","close":5747.4331},{"date":"2021-12-01","close":5747.4331},{"date":"2021-12-02","close":5747.4331},{"date":"2021-12-03","close":5935.874},{"date":"2021-12-06","close":5926.4512},{"date":"2021-12-07","close":5973.5615},{"date":"2021-12-08","close":5907.6079},{"date":"2021-12-09","close":5964.1396},{"date":"2021-12-10","close":6124.314},{"date":"2021-12-13","close":6171.4248},{"date":"2021-12-14","close":6077.2041},{"date":"2021-12-15","close":6048.9375},{"date":"2021-12-16","close":5982.9839},{"date":"2021-12-17","close":6312.7544},{"date":"2021-12-20","close":6124.314},{"date":"2021-12-21","close":6124.314},{"date":"2021-12-22","close":6058.3599},{"date":"2021-12-23","close":6124.314},{"date":"2021-12-24","close":6162.0024},{"date":"2021-12-27","close":6218.5342},{"date":"2021-12-28","close":6180.8467},{"date":"2021-12-29","close":6285.2842},{"date":"2021-12-30","close":6161.8579},{"date":"2022-01-03","close":6660.0},{"date":"2022-01-04","close":6361.2393},{"date":"2022-01-05","close":6361.2393},{"date":"2022-01-06","close":6266.2954},{"date":"2022-01-07","close":6313.7676},{"date":"2022-01-10","close":6247.3066},{"date":"2022-01-11","close":6266.2954},{"date":"2022-01-12","close":6503.6558},{"date":"2022-01-13","close":6465.6777},{"date":"2022-01-14","close":6475.1719},{"date":"2022-01-17","close":6313.7676},{"date":"2022-01-18","close":6351.7456},{"date":"2022-01-19","close":6152.3628},{"date":"2022-01-20","close":6285.2842},{"date":"2022-01-21","close":6237.813},{"date":"2022-01-24","close":6009.9473},{"date":"2022-01-25","close":5896.0146},{"date":"2022-01-26","close":5896.0146},{"date":"2022-01-27","close":5886.5205},{"date":"2022-01-28","close":6047.9253},{"date":"2022-02-03","close":6142.8687},{"date":"2022-02-04","close":6161.8579},{"date":"2022-02-07","close":6209.3296},{"date":"2022-02-08","close":6209.3296},{"date":"2022-02-09","close":6209.3296},{"date":"2022-02-10","close":6218.8242},{"date":"2022-02-11","close":6142.8687},{"date":"2022-02-14","close":6028.936},{"date":"2022-02-15","close":5867.5317},{"date":"2022-02-16","close":6028.936},{"date":"2022-02-17","close":5990.958},{"date":"2022-02-18","close":6076.4082},{"date":"2022-02-21","close":5981.4644},{"date":"2022-02-22","close":5981.4644},{"date":"2022-02-23","close":5981.4644},{"date":"2022-02-24","close":5896.0146},{"date":"2022-02-25","close":5952.981},{"date":"2022-02-28","close":5952.981},{"date":"2022-03-02","close":6541.6328},{"date":"2022-03-03","close":6712.5322},{"date":"2022-03-04","close":6712.5322},{"date":"2022-03-07","close":6769.498},{"date":"2022-03-08","close":6674.5542},{"date":"2022-03-10","close":6674.5542},{"date":"2022-03-11","close":6636.5771},{"date":"2022-03-14","close":6854.9482},{"date":"2022-03-15","close":6731.5205},{"date":"2022-03-16","close":6968.8804},{"date":"2022-03-17","close":6883.4307},{"date":"2022-03-18","close":6883.4307},{"date":"2022-03-21","close":6883.4307},{"date":"2022-03-22","close":6807.4756},{"date":"2022-03-23","close":6703.0371},{"date":"2022-03-24","close":6750.5093},{"date":"2022-03-25","close":6750.5093},{"date":"2022-03-28","close":6693.5435},{"date":"2022-03-29","close":6646.0708},{"date":"2022-03-30","close":6617.5884},{"date":"2022-03-31","close":6627.082},{"date":"2022-04-01","close":6703.0371},{"date":"2022-04-04","close":6693.5435},{"date":"2022-04-05","close":6750.5093},{"date":"2022-04-06","close":6712.5322},{"date":"2022-04-07","close":6598.5991},{"date":"2022-04-08","close":6551.1274},{"date":"2022-04-11","close":6465.6777},{"date":"2022-04-12","close":6503.6558},{"date":"2022-04-13","close":6513.1494},{"date":"2022-04-14","close":6532.1387},{"date":"2022-04-15","close":6712.5322},{"date":"2022-04-18","close":6646.0708},{"date":"2022-04-19","close":6646.0708},{"date":"2022-04-20","close":6646.0708},{"date":"2022-04-21","close":6684.0488},{"date":"2022-04-22","close":6646.0708},{"date":"2022-04-25","close":6494.1606},{"date":"2022-04-26","close":6560.6221},{"date":"2022-04-27","close":6437.1943},{"date":"2022-04-28","close":6475.1719},{"date":"2022-04-29","close":6475.1719},{"date":"2022-05-02","close":6665.0601},{"date":"2022-05-03","close":6646.0708},{"date":"2022-05-04","close":6617.5884},{"date":"2022-05-06","close":6551.1274},{"date":"2022-05-09","close":6780.0},{"date":"2022-05-10","close":6418.2056},{"date":"2022-05-11","close":6513.1494},{"date":"2022-05-12","close":6418.2056},{"date":"2022-05-13","close":6475.1719},{"date":"2022-05-16","close":6551.1274},{"date":"2022-05-17","close":6579.6104},{"date":"2022-05-18","close":6579.6104},{"date":"2022-05-19","close":6475.1719},{"date":"2022-05-20","close":6551.1274},{"date":"2022-05-23","close":6503.6558},{"date":"2022-05-24","close":6266.2954},{"date":"2022-05-25","close":6313.7676},{"date":"2022-05-26","close":6285.2842},{"date":"2022-05-27","close":6332.7563},{"date":"2022-05-30","close":6465.6777},{"date":"2022-05-31","close":6370.7344},{"date":"2022-06-02","close":6446.689},{"date":"2022-06-03","close":6532.1387},{"date":"2022-06-07","close":6370.7344},{"date":"2022-06-08","close":6323.2622},{"date":"2022-06-09","close":6209.3296},{"date":"2022-06-10","close":6209.3296},{"date":"2022-06-13","close":5933.9917},{"date":"2022-06-14","close":5905.5088},{"date":"2022-06-15","close":5725.1157},{"date":"2022-06-16","close":5744.1045},{"date":"2022-06-17","close":5715.6216},{"date":"2022-06-20","close":5364.3291},{"date":"2022-06-21","close":5345.3403},{"date":"2022-06-22","close":5022.5312},{"date":"2022-06-23","close":4899.104},{"date":"2022-06-24","close":5126.9688},{"date":"2022-06-27","close":5411.8013},{"date":"2022-06-28","close":5421.2954},{"date":"2022-06-29","close":5516.2388},{"date":"2022-06-30","close":5516.2388},{"date":"2022-07-01","close":5478.2617},{"date":"2022-07-04","close":5487.7559},{"date":"2022-07-05","close":5487.7559},{"date":"2022-07-06","close":5392.8125},{"date":"2022-07-07","close":5506.7451},{"date":"2022-07-08","close":5430.79},{"date":"2022-07-11","close":5497.2505},{"date":"2022-07-12","close":5554.2168},{"date":"2022-07-13","close":5392.8125},{"date":"2022-07-14","close":5487.7559},{"date":"2022-07-15","close":5411.8013},{"date":"2022-07-18","close":5535.2275},{"date":"2022-07-19","close":5744.1045},{"date":"2022-07-20","close":5696.6323},{"date":"2022-07-21","close":5791.5762},{"date":"2022-07-22","close":5791.5762},{"date":"2022-07-25","close":5696.6323},{"date":"2022-07-26","close":5668.1489},{"date":"2022-07-27","close":5867.5317},{"date":"2022-07-28","close":5744.1045},{"date":"2022-07-29","close":5696.6323},{"date":"2022-08-01","close":6028.936},{"date":"2022-08-02","close":5990.958},{"date":"2022-08-03","close":6000.4531},{"date":"2022-08-04","close":6047.9253},{"date":"2022-08-05","close":5915.0034},{"date":"2022-08-08","close":5829.5537},{"date":"2022-08-09","close":6076.4082},{"date":"2022-08-10","close":6389.7231},{"date":"2022-08-11","close":6475.1719},{"date":"2022-08-12","close":6399.2173},{"date":"2022-08-16","close":6389.7231},{"date":"2022-08-17","close":6532.1387},{"date":"2022-08-18","close":6769.498},{"date":"2022-08-19","close":6741.0146},{"date":"2022-08-22","close":6418.2056},{"date":"2022-08-23","close":6380.228},{"date":"2022-08-24","close":6598.5991},{"date":"2022-08-25","close":6541.6328},{"date":"2022-08-26","close":6570.1157},{"date":"2022-08-29","close":6342.251},{"date":"2022-08-30","close":6579.6104},{"date":"2022-08-31","close":6712.5322},{"date":"2022-09-01","close":6589.1045},{"date":"2022-09-02","close":6589.1045},{"date":"2022-09-05","close":6731.5205},{"date":"2022-09-06","close":6769.498},{"date":"2022-09-07","close":6987.8696},{"date":"2022-09-08","close":6807.4756},{"date":"2022-09-13","close":6940.397},{"date":"2022-09-14","close":6807.4756},{"date":"2022-09-15","close":6722.0264},{"date":"2022-09-16","close":6579.6104},{"date":"2022-09-19","close":6370.7344},{"date":"2022-09-20","close":6484.667},{"date":"2022-09-21","close":6437.1943},{"date":"2022-09-22","close":6475.1719},{"date":"2022-09-23","close":6237.813},{"date":"2022-09-26","close":5971.9692},{"date":"2022-09-27","close":6028.936},{"date":"2022-09-28","close":5877.0259},{"date":"2022-09-29","close":5763.0928},{"date":"2022-09-30","close":5763.0928},{"date":"2022-10-04","close":5915.0034},{"date":"2022-10-05","close":5744.1045},{"date":"2022-10-06","close":5952.981},{"date":"2022-10-07","close":6047.9253},{"date":"2022-10-11","close":5772.5879},{"date":"2022-10-12","close":5763.0928},{"date":"2022-10-13","close":5658.6553},{"date":"2022-10-14","close":5839.0483},{"date":"2022-10-17","close":5839.0483},{"date":"2022-10-18","close":5952.981},{"date":"2022-10-19","close":5801.0703},{"date":"2022-10-20","close":5706.127},{"date":"2022-10-21","close":5677.6436},{"date":"2022-10-24","close":5763.0928},{"date":"2022-10-25","close":6076.4082},{"date":"2022-10-26","close":6171.3516},{"date":"2022-10-27","close":6332.7563},{"date":"2022-10-28","close":6180.8467},{"date":"2022-10-31","close":6285.2842},{"date":"2022-11-01","close":6475.1719},{"date":"2022-11-02","close":6418.2056},{"date":"2022-11-03","close":6655.5654},{"date":"2022-11-04","close":6731.5205},{"date":"2022-11-07","close":6930.9028},{"date":"2022-11-08","close":6864.4424},{"date":"2022-11-09","close":6854.9482},{"date":"2022-11-10","close":6921.4082},{"date":"2022-11-11","close":6949.8916},{"date":"2022-11-14","close":6940.397},{"date":"2022-11-15","close":6921.4082},{"date":"2022-11-16","close":7320.1729},{"date":"2022-11-17","close":7728.4312},{"date":"2022-11-18","close":7462.5889},{"date":"2022-11-21","close":7339.1611},{"date":"2022-11-22","close":7842.3647},{"date":"2022-11-23","close":8155.6787},{"date":"2022-11-24","close":8222.1396},{"date":"2022-11-25","close":8393.0381},{"date":"2022-11-28","close":8412.0273},{"date":"2022-11-29","close":8829.7803},{"date":"2022-11-30","close":8573.4316},{"date":"2022-12-01","close":8544.9492},{"date":"2022-12-02","close":8459.499},{"date":"2022-12-05","close":8421.5225},{"date":"2022-12-06","close":8269.6113},{"date":"2022-12-07","close":8288.6006},{"date":"2022-12-08","close":8260.1172},{"date":"2022-12-09","close":7956.2964},{"date":"2022-12-12","close":7291.6895},{"date":"2022-12-13","close":7310.6782},{"date":"2022-12-14","close":7529.0493},{"date":"2022-12-15","close":7453.0938},{"date":"2022-12-16","close":7358.1499},{"date":"2022-12-19","close":7851.8584},{"date":"2022-12-20","close":8013.2627},{"date":"2022-12-21","close":7880.3413},{"date":"2022-12-22","close":7548.0381},{"date":"2022-12-23","close":7519.5547},{"date":"2022-12-26","close":7595.5098},{"date":"2022-12-27","close":7548.0381},{"date":"2022-12-28","close":7645.4316},{"date":"2022-12-29","close":7518.8198},{"date":"2023-01-02","close":7353.2495},{"date":"2023-01-03","close":7635.6924},{"date":"2023-01-04","close":7908.3955},{"date":"2023-01-05","close":7548.0376},{"date":"2023-01-06","close":7947.3535},{"date":"2023-01-09","close":7957.0928},{"date":"2023-01-10","close":8112.9233},{"date":"2023-01-11","close":8259.0146},{"date":"2023-01-12","close":8444.0625},{"date":"2023-01-13","close":8064.2261},{"date":"2023-01-16","close":8083.7051},{"date":"2023-01-17","close":7996.0508},{"date":"2023-01-18","close":7937.6143},{"date":"2023-01-19","close":7957.0928},{"date":"2023-01-20","close":8259.0146},{"date":"2023-01-25","close":8375.8867},{"date":"2023-01-26","close":8444.0625},{"date":"2023-01-27","close":8054.4863},{"date":"2023-01-30","close":7986.311},{"date":"2023-01-31","close":8356.4092},{"date":"2023-02-01","close":8278.4932},{"date":"2023-02-02","close":8220.0566},{"date":"2023-02-03","close":8093.4448},{"date":"2023-02-06","close":8015.5293},{"date":"2023-02-07","close":8297.9727},{"date":"2023-02-08","close":8609.6328},{"date":"2023-02-09","close":8599.8926},{"date":"2023-02-10","close":8668.0693},{"date":"2023-02-13","close":8872.5967},{"date":"2023-02-14","close":8853.1182},{"date":"2023-02-15","close":8629.1123},{"date":"2023-02-16","close":8658.3291},{"date":"2023-02-17","close":8473.2812},{"date":"2023-02-20","close":8833.6396},{"date":"2023-02-21","close":8668.0693},{"date":"2023-02-22","close":8512.2383},{"date":"2023-02-23","close":8521.9785},{"date":"2023-02-24","close":8463.542},{"date":"2023-02-27","close":8638.8506},{"date":"2023-02-28","close":8570.6758},{"date":"2023-03-02","close":8463.542},{"date":"2023-03-03","close":8444.0625},{"date":"2023-03-06","close":8911.5547},{"date":"2023-03-07","close":9573.833},{"date":"2023-03-08","close":10382.2041},{"date":"2023-03-09","close":11258.75},{"date":"2023-03-10","close":9817.3184},{"date":"2023-03-13","close":9632.2695},{"date":"2023-03-14","close":8570.6758},{"date":"2023-03-15","close":8804.4219},{"date":"2023-03-16","close":9671.2285},{"date":"2023-03-17","close":9369.3057},{"date":"2023-03-20","close":9622.5303},{"date":"2023-03-21","close":9573.833},{"date":"2023-03-22","close":9856.2764},{"date":"2023-03-23","close":9642.0098},{"date":"2023-03-24","close":9554.3545},{"date":"2023-03-27","close":10119.2402},{"date":"2023-03-28","close":10489.3369},{"date":"2023-03-29","close":10236.1133},{"date":"2023-03-30","close":10275.0703},{"date":"2023-03-31","close":10167.9375},{"date":"2023-04-03","close":10489.3369},{"date":"2023-04-04","close":10275.0703},{"date":"2023-04-05","close":10294.5498},{"date":"2023-04-06","close":9661.4893},{"date":"2023-04-07","close":9817.3184},{"date":"2023-04-10","close":9486.1787},{"date":"2023-04-11","close":9486.1787},{"date":"2023-04-12","close":9544.6162},{"date":"2023-04-13","close":9310.8691},{"date":"2023-04-14","close":9515.3965},{"date":"2023-04-17","close":9827.0586},{"date":"2023-04-18","close":9768.6221},{"date":"2023-04-19","close":9593.3125},{"date":"2023-04-20","close":9223.2158},{"date":"2023-04-21","close":9077.125},{"date":"2023-04-24","close":8960.252},{"date":"2023-04-25","close":8814.1602},{"date":"2023-04-26","close":8687.5488},{"date":"2023-04-27","close":8590.1543},{"date":"2023-04-28","close":8570.6758},{"date":"2023-05-02","close":8687.5488},{"date":"2023-05-03","close":8687.5488},{"date":"2023-05-04","close":8580.415},{"date":"2023-05-08","close":8784.9424},{"date":"2023-05-09","close":8239.5361},{"date":"2023-05-10","close":7674.6504},{"date":"2023-05-11","close":7606.4741},{"date":"2023-05-12","close":7616.2134},{"date":"2023-05-15","close":7499.3408},{"date":"2023-05-16","close":7791.5229},{"date":"2023-05-17","close":7733.0869},{"date":"2023-05-18","close":7888.917},{"date":"2023-05-19","close":8259.0146},{"date":"2023-05-22","close":8112.9233},{"date":"2023-05-23","close":8122.6621},{"date":"2023-05-24","close":7908.3955},{"date":"2023-05-25","close":7830.4805},{"date":"2023-05-26","close":7811.0015},{"date":"2023-05-30","close":7879.1772},{"date":"2023-05-31","close":8297.9727},{"date":"2023-06-01","close":8239.5361},{"date":"2023-06-02","close":8307.7119},{"date":"2023-06-05","close":8745.9854},{"date":"2023-06-07","close":8999.209},{"date":"2023-06-08","close":9534.876},{"date":"2023-06-09","close":9408.2637},{"date":"2023-06-12","close":9203.7363},{"date":"2023-06-13","close":9379.0459},{"date":"2023-06-14","close":8999.209},{"date":"2023-06-15","close":9398.5254},{"date":"2023-06-16","close":10352.9863},{"date":"2023-06-19","close":10479.5986},{"date":"2023-06-20","close":10109.501},{"date":"2023-06-21","close":9963.4092},{"date":"2023-06-22","close":10693.8652},{"date":"2023-06-23","close":10908.1328},{"date":"2023-06-26","close":10606.21},{"date":"2023-06-27","close":10460.1201},{"date":"2023-06-28","close":10352.9863},{"date":"2023-06-29","close":10128.9805},{"date":"2023-06-30","close":9330.3486},{"date":"2023-07-03","close":9671.2285},{"date":"2023-07-04","close":9661.4893},{"date":"2023-07-05","close":9534.876},{"date":"2023-07-06","close":9135.5605},{"date":"2023-07-07","close":8979.7295},{"date":"2023-07-10","close":8901.8145},{"date":"2023-07-11","close":9281.6523},{"date":"2023-07-12","close":9252.4336},{"date":"2023-07-13","close":9729.6641},{"date":"2023-07-14","close":9680.9678},{"date":"2023-07-17","close":9914.7129},{"date":"2023-07-18","close":9904.9736},{"date":"2023-07-19","close":9622.5303},{"date":"2023-07-20","close":9710.1855},{"date":"2023-07-21","close":9437.4824},{"date":"2023-07-24","close":9301.1299},{"date":"2023-07-25","close":9349.8281},{"date":"2023-07-26","close":8765.4639},{"date":"2023-07-27","close":8502.5},{"date":"2023-07-28","close":8814.1602},{"date":"2023-07-31","close":8648.5898},{"date":"2023-08-01","close":8551.1963},{"date":"2023-08-02","close":8249.2744},{"date":"2023-08-03","close":8249.2744},{"date":"2023-08-04","close":8122.6621},{"date":"2023-08-07","close":8025.269},{"date":"2023-08-08","close":8278.4932},{"date":"2023-08-09","close":8327.1895},{"date":"2023-08-10","close":8064.2261},{"date":"2023-08-11","close":8366.1484},{"date":"2023-08-14","close":8346.6689},{"date":"2023-08-16","close":7927.8745},{"date":"2023-08-17","close":7801.2622},{"date":"2023-08-18","close":7937.6143},{"date":"2023-08-21","close":8035.0083},{"date":"2023-08-22","close":8005.79},{"date":"2023-08-23","close":8229.7959},{"date":"2023-08-24","close":9135.5605},{"date":"2023-08-25","close":9193.9971},{"date":"2023-08-28","close":9398.5254},{"date":"2023-08-29","close":9904.9736},{"date":"2023-08-30","close":9612.792},{"date":"2023-08-31","close":10021.8457},{"date":"2023-09-01","close":9866.0166},{"date":"2023-09-04","close":9973.1494},{"date":"2023-09-05","close":9846.5371},{"date":"2023-09-06","close":10158.1982},{"date":"2023-09-07","close":10012.1064},{"date":"2023-09-08","close":9739.4033},{"date":"2023-09-11","close":9359.5664},{"date":"2023-09-12","close":9281.6523},{"date":"2023-09-13","close":9554.3545},{"date":"2023-09-14","close":10158.1982},{"date":"2023-09-15","close":10216.6348},{"date":"2023-09-18","close":10109.501},{"date":"2023-09-19","close":9690.7061},{"date":"2023-09-20","close":9642.0098},{"date":"2023-09-21","close":9846.5371},{"date":"2023-09-22","close":9875.7559},{"date":"2023-09-25","close":9379.0459},{"date":"2023-09-26","close":9252.4336},{"date":"2023-09-27","close":9437.4824},{"date":"2023-10-04","close":8862.8564},{"date":"2023-10-05","close":8911.5547},{"date":"2023-10-06","close":8960.252},{"date":"2023-10-10","close":8765.4639},{"date":"2023-10-11","close":8823.8994},{"date":"2023-10-12","close":8999.209},{"date":"2023-10-13","close":8969.9912},{"date":"2023-10-16","close":8668.0693},{"date":"2023-10-17","close":8707.0264},{"date":"2023-10-18","close":8599.8926},{"date":"2023-10-19","close":8122.6621},{"date":"2023-10-20","close":7859.6987},{"date":"2023-10-23","close":7752.5654},{"date":"2023-10-24","close":7966.8325},{"date":"2023-10-25","close":7908.3955},{"date":"2023-10-26","close":7577.2559},{"date":"2023-10-27","close":7586.9951},{"date":"2023-10-30","close":7586.9951},{"date":"2023-10-31","close":7314.2925},{"date":"2023-11-01","close":7343.5107},{"date":"2023-11-02","close":7616.2134},{"date":"2023-11-03","close":7694.1289},{"date":"2023-11-06","close":7986.311},{"date":"2023-11-07","close":7986.311},{"date":"2023-11-08","close":7791.5229},{"date":"2023-11-09","close":7723.3472},{"date":"2023-11-10","close":7752.5654},{"date":"2023-11-13","close":7781.7837},{"date":"2023-11-14","close":7849.959},{"date":"2023-11-15","close":7918.1353},{"date":"2023-11-16","close":8259.0146},{"date":"2023-11-17","close":8132.4019},{"date":"2023-11-20","close":8112.9233},{"date":"2023-11-21","close":8083.7051},{"date":"2023-11-22","close":8220.0566},{"date":"2023-11-23","close":8317.4512},{"date":"2023-11-24","close":8804.4219},{"date":"2023-11-27","close":9047.9053},{"date":"2023-11-28","close":9262.1729},{"date":"2023-11-29","close":9719.9258},{"date":"2023-11-30","close":10245.8525},{"date":"2023-12-01","close":10255.5928},{"date":"2023-12-04","close":9846.5371},{"date":"2023-12-05","close":9301.1299},{"date":"2023-12-06","close":9661.4893},{"date":"2023-12-07","close":9067.3848},{"date":"2023-12-08","close":9038.166},{"date":"2023-12-11","close":8843.3779},{"date":"2023-12-12","close":9340.0889},{"date":"2023-12-13","close":9330.3486},{"date":"2023-12-14","close":9096.6025},{"date":"2023-12-15","close":8999.209},{"date":"2023-12-18","close":9096.6025},{"date":"2023-12-19","close":8814.1602},{"date":"2023-12-20","close":9106.3418},{"date":"2023-12-21","close":8853.1182},{"date":"2023-12-22","close":9193.9971},{"date":"2023-12-26","close":9203.7363},{"date":"2023-12-27","close":9301.6484},{"date":"2023-12-28","close":9350.6045},{"date":"2024-01-02","close":9370.1865},{"date":"2024-01-03","close":9291.8574},{"date":"2024-01-04","close":8861.0439},{"date":"2024-01-05","close":8919.791},{"date":"2024-01-08","close":8851.2529},{"date":"2024-01-09","close":9712.8789},{"date":"2024-01-10","close":9693.2969},{"date":"2024-01-11","close":9272.2744},{"date":"2024-01-12","close":8910.0},{"date":"2024-01-15","close":8743.5498},{"date":"2024-01-16","close":8753.3408},{"date":"2024-01-17","close":8302.9453},{"date":"2024-01-18","close":8469.3965},{"date":"2024-01-19","close":8714.1758},{"date":"2024-01-22","close":9027.4941},{"date":"2024-01-23","close":9370.1865},{"date":"2024-01-24","close":9987.0332},{"date":"2024-01-25","close":9331.0225},{"date":"2024-01-26","close":9203.7363},{"date":"2024-01-29","close":9487.6807},{"date":"2024-01-30","close":9056.8682},{"date":"2024-01-31","close":8821.8789},{"date":"2024-02-01","close":8626.0547},{"date":"2024-02-02","close":8880.626},{"date":"2024-02-05","close":8772.9229},{"date":"2024-02-06","close":8802.2969},{"date":"2024-02-07","close":8910.0},{"date":"2024-02-08","close":8782.7139},{"date":"2024-02-13","close":9311.4395},{"date":"2024-02-14","close":9135.1982},{"date":"2024-02-15","close":9164.5723},{"date":"2024-02-16","close":9340.8135},{"date":"2024-02-19","close":9193.9453},{"date":"2024-02-20","close":9566.0107},{"date":"2024-02-21","close":9546.4287},{"date":"2024-02-22","close":9810.791},{"date":"2024-02-23","close":9634.5498},{"date":"2024-02-26","close":9477.8896},{"date":"2024-02-27","close":9331.0225},{"date":"2024-02-28","close":9624.7588},{"date":"2024-02-29","close":9507.2637},{"date":"2024-03-04","close":9497.4727},{"date":"2024-03-05","close":9703.0879},{"date":"2024-03-06","close":9722.6709},{"date":"2024-03-07","close":9791.209},{"date":"2024-03-08","close":9683.5049},{"date":"2024-03-11","close":9683.5049},{"date":"2024-03-12","close":9752.0439},{"date":"2024-03-13","close":9614.9668},{"date":"2024-03-14","close":9624.7588},{"date":"2024-03-15","close":9722.6709},{"date":"2024-03-18","close":9732.4619},{"date":"2024-03-19","close":9526.8467},{"date":"2024-03-20","close":9105.8242},{"date":"2024-03-21","close":9203.7363},{"date":"2024-03-22","close":9321.2305},{"date":"2024-03-25","close":9311.4395},{"date":"2024-03-26","close":9350.6045},{"date":"2024-03-27","close":9526.8467},{"date":"2024-03-28","close":9370.1865},{"date":"2024-03-29","close":9419.1426},{"date":"2024-04-01","close":9379.9775},{"date":"2024-04-02","close":9233.1104},{"date":"2024-04-03","close":8841.4619},{"date":"2024-04-04","close":8870.8359},{"date":"2024-04-05","close":8812.0879},{"date":"2024-04-08","close":8684.8018},{"date":"2024-04-09","close":8733.7588},{"date":"2024-04-11","close":8772.9229},{"date":"2024-04-12","close":8821.8789},{"date":"2024-04-15","close":8880.626},{"date":"2024-04-16","close":8763.1318},{"date":"2024-04-17","close":8919.791},{"date":"2024-04-18","close":8949.165},{"date":"2024-04-19","close":8812.0879},{"date":"2024-04-22","close":8743.5498},{"date":"2024-04-23","close":8782.7139},{"date":"2024-04-24","close":8694.5928},{"date":"2024-04-25","close":8645.6377},{"date":"2024-04-26","close":8518.3516},{"date":"2024-04-29","close":8557.5166},{"date":"2024-04-30","close":8635.8467},{"date":"2024-05-02","close":8635.8467},{"date":"2024-05-03","close":8665.2207},{"date":"2024-05-07","close":8655.4287},{"date":"2024-05-08","close":8655.4287},{"date":"2024-05-09","close":8577.0986},{"date":"2024-05-10","close":8567.3086},{"date":"2024-05-13","close":8244.1982},{"date":"2024-05-14","close":8224.6152},{"date":"2024-05-16","close":8263.7803},{"date":"2024-05-17","close":8087.5386},{"date":"2024-05-20","close":8831.6709},{"date":"2024-05-21","close":8518.3516},{"date":"2024-05-22","close":8302.9453},{"date":"2024-05-23","close":8156.0767},{"date":"2024-05-24","close":8214.8242},{"date":"2024-05-27","close":8175.6597},{"date":"2024-05-28","close":8087.5386},{"date":"2024-05-29","close":7999.418},{"date":"2024-05-30","close":7911.2964},{"date":"2024-05-31","close":7862.3403},{"date":"2024-06-03","close":7705.6816},{"date":"2024-06-04","close":7725.2637},{"date":"2024-06-05","close":7646.9341},{"date":"2024-06-07","close":7686.0991},{"date":"2024-06-10","close":7695.8901},{"date":"2024-06-11","close":7470.6924},{"date":"2024-06-12","close":7470.6924},{"date":"2024-06-13","close":7304.2422},{"date":"2024-06-14","close":7059.4619},{"date":"2024-06-17","close":6902.8022},{"date":"2024-06-18","close":7030.0879},{"date":"2024-06-19","close":7059.4619},{"date":"2024-06-20","close":6951.7583},{"date":"2024-06-21","close":6795.0991},{"date":"2024-06-24","close":6560.1099},{"date":"2024-06-25","close":6569.9009},{"date":"2024-06-26","close":6628.6484},{"date":"2024-06-27","close":6795.0991},{"date":"2024-06-28","close":6775.5166},{"date":"2024-07-01","close":6824.4727},{"date":"2024-07-02","close":6912.5938},{"date":"2024-07-03","close":6706.978},{"date":"2024-07-04","close":6511.1543},{"date":"2024-07-05","close":6207.6265},{"date":"2024-07-08","close":6520.9448},{"date":"2024-07-09","close":6511.1543},{"date":"2024-07-10","close":6432.8242},{"date":"2024-07-11","close":6393.6592},{"date":"2024-07-12","close":6393.6592},{"date":"2024-07-15","close":6374.0767},{"date":"2024-07-16","close":6344.7031},{"date":"2024-07-17","close":6168.4619},{"date":"2024-07-18","close":6031.3843},{"date":"2024-07-19","close":6060.7583},{"date":"2024-07-22","close":5894.3076},{"date":"2024-07-23","close":5776.813},{"date":"2024-07-24","close":5953.0552},{"date":"2024-07-25","close":5904.0991},{"date":"2024-07-26","close":5913.8901},{"date":"2024-07-29","close":5904.0991},{"date":"2024-07-30","close":5649.5273},{"date":"2024-07-31","close":5786.6045},{"date":"2024-08-01","close":5933.4727},{"date":"2024-08-02","close":5659.3188},{"date":"2024-08-05","close":4763.4233},{"date":"2024-08-06","close":5111.0112},{"date":"2024-08-07","close":5199.1318},{"date":"2024-08-08","close":5414.5386},{"date":"2024-08-09","close":5453.7031},{"date":"2024-08-12","close":5659.3188},{"date":"2024-08-13","close":5483.0767},{"date":"2024-08-14","close":5610.3628},{"date":"2024-08-16","close":5385.1646},{"date":"2024-08-19","close":5238.2964},{"date":"2024-08-20","close":5346.0},{"date":"2024-08-21","close":5375.374},{"date":"2024-08-22","close":5404.7471},{"date":"2024-08-23","close":5257.8794},{"date":"2024-08-26","close":5159.9673},{"date":"2024-08-27","close":5003.3076},{"date":"2024-08-28","close":4915.187},{"date":"2024-08-29","close":4993.5166},{"date":"2024-08-30","close":5032.6812},{"date":"2024-09-02","close":4895.6045},{"date":"2024-09-03","close":4973.9341},{"date":"2024-09-04","close":4734.0493},{"date":"2024-09-05","close":4660.6152},{"date":"2024-09-06","close":4812.3794},{"date":"2024-09-09","close":4831.9619},{"date":"2024-09-10","close":4631.2422},{"date":"2024-09-11","close":4802.5879},{"date":"2024-09-12","close":4915.187},{"date":"2024-09-13","close":4758.5273},{"date":"2024-09-19","close":4768.3188},{"date":"2024-09-20","close":4797.6924},{"date":"2024-09-23","close":4880.918},{"date":"2024-09-24","close":4964.1431},{"date":"2024-09-25","close":5022.8901},{"date":"2024-09-26","close":5228.5059},{"date":"2024-09-27","close":5287.2524},{"date":"2024-09-30","close":5101.2197},{"date":"2024-10-02","close":5199.1318},{"date":"2024-10-04","close":5140.3843},{"date":"2024-10-07","close":5610.3628},{"date":"2024-10-08","close":5532.0327},{"date":"2024-10-10","close":5346.0},{"date":"2024-10-11","close":5287.2524},{"date":"2024-10-14","close":5297.0439},{"date":"2024-10-15","close":5306.8354},{"date":"2024-10-16","close":5238.2964},{"date":"2024-10-17","close":5189.3403},{"date":"2024-10-18","close":5120.8022},{"date":"2024-10-21","close":5287.2524},{"date":"2024-10-22","close":5218.7144},{"date":"2024-10-23","close":5483.0767},{"date":"2024-10-24","close":5551.6152},{"date":"2024-10-25","close":5394.9561},{"date":"2024-10-28","close":5394.9561},{"date":"2024-10-29","close":5620.1543},{"date":"2024-10-30","close":5962.8462},{"date":"2024-10-31","close":6031.3843},{"date":"2024-11-01","close":6227.2085},{"date":"2024-11-04","close":6227.2085},{"date":"2024-11-05","close":6325.1206},{"date":"2024-11-06","close":6050.9673},{"date":"2024-11-07","close":5992.2197},{"date":"2024-11-08","close":6002.0112},{"date":"2024-11-11","close":6050.9673},{"date":"2024-11-12","close":5639.7363},{"date":"2024-11-13","close":5483.0767},{"date":"2024-11-14","close":5071.8462},{"date":"2024-11-15","close":5111.0112},{"date":"2024-11-18","close":5238.2964},{"date":"2024-11-19","close":5022.8901},{"date":"2024-11-20","close":4797.6924},{"date":"2024-11-21","close":5013.0991},{"date":"2024-11-22","close":4905.3955},{"date":"2024-11-25","close":4993.5166},{"date":"2024-11-26","close":4993.5166},{"date":"2024-11-27","close":4797.6924},{"date":"2024-11-28","close":4768.3188},{"date":"2024-11-29","close":4768.3188},{"date":"2024-12-02","close":4626.3462},{"date":"2024-12-03","close":4699.7803},{"date":"2024-12-04","close":4699.7803},{"date":"2024-12-05","close":4557.8076},{"date":"2024-12-06","close":4474.5825},{"date":"2024-12-09","close":4033.978},{"date":"2024-12-10","close":4410.9395},{"date":"2024-12-11","close":5062.0552},{"date":"2024-12-12","close":5228.5059},{"date":"2024-12-13","close":5199.1318},{"date":"2024-12-16","close":5257.8794},{"date":"2024-12-17","close":5189.3403},{"date":"2024-12-18","close":5101.2197},{"date":"2024-12-19","close":5032.6812},{"date":"2024-12-20","close":4822.1704},{"date":"2024-12-23","close":4876.022},{"date":"2024-12-24","close":4861.3354},{"date":"2024-12-26","close":4787.9009},{"date":"2024-12-27","close":4857.1475},{"date":"2024-12-30","close":5084.6719},{"date":"2025-01-02","close":4797.7935},{"date":"2025-01-03","close":4965.9634},{"date":"2025-01-06","close":5035.21},{"date":"2025-01-07","close":4926.394},{"date":"2025-01-08","close":4985.748},{"date":"2025-01-09","close":4995.6406},{"date":"2025-01-10","close":4965.9634},{"date":"2025-01-13","close":4822.5244},{"date":"2025-01-14","close":4817.5781},{"date":"2025-01-15","close":4906.6094},{"date":"2025-01-16","close":4995.6406},{"date":"2025-01-17","close":5045.1025},{"date":"2025-01-20","close":5025.3179},{"date":"2025-01-21","close":4926.394},{"date":"2025-01-22","close":4956.0713},{"date":"2025-01-23","close":4901.6631},{"date":"2025-01-24","close":4985.748},{"date":"2025-01-31","close":4995.6406},{"date":"2025-02-03","close":4832.4165},{"date":"2025-02-04","close":4862.0938},{"date":"2025-02-05","close":4857.1475},{"date":"2025-02-06","close":5322.0884},{"date":"2025-02-07","close":5203.3799},{"date":"2025-02-10","close":5312.1958},{"date":"2025-02-11","close":5341.873},{"date":"2025-02-12","close":5242.9497},{"date":"2025-02-13","close":5203.3799},{"date":"2025-02-14","close":5213.2725},{"date":"2025-02-17","close":5292.4111},{"date":"2025-02-18","close":5153.9185},{"date":"2025-02-19","close":5193.4878},{"date":"2025-02-20","close":5025.3179},{"date":"2025-02-21","close":4956.0713},{"date":"2025-02-24","close":5015.4253},{"date":"2025-02-25","close":4906.6094},{"date":"2025-02-26","close":4867.04},{"date":"2025-02-27","close":4886.8247},{"date":"2025-02-28","close":4753.2778},{"date":"2025-03-04","close":4684.0312},{"date":"2025-03-05","close":4659.3003},{"date":"2025-03-06","close":4679.085},{"date":"2025-03-07","close":4708.7622},{"date":"2025-03-10","close":4713.7085},{"date":"2025-03-11","close":4778.0088},{"date":"2025-03-12","close":4778.0088},{"date":"2025-03-13","close":4718.6548},{"date":"2025-03-14","close":4778.0088},{"date":"2025-03-17","close":4684.0312},{"date":"2025-03-18","close":4550.4844},{"date":"2025-03-19","close":4456.5073},{"date":"2025-03-20","close":4456.5073},{"date":"2025-03-21","close":4421.8838},{"date":"2025-03-24","close":4382.3145},{"date":"2025-03-25","close":4387.2607},{"date":"2025-03-26","close":4392.2065},{"date":"2025-03-27","close":4283.3906},{"date":"2025-03-28","close":4204.252},{"date":"2025-03-31","close":4006.4048},{"date":"2025-04-01","close":4224.0366},{"date":"2025-04-02","close":4159.7363},{"date":"2025-04-03","close":4065.759},{"date":"2025-04-04","close":3986.6201},{"date":"2025-04-07","close":3818.45},{"date":"2025-04-08","close":3966.8354},{"date":"2025-04-09","close":3907.4812},{"date":"2025-04-10","close":4100.3823},{"date":"2025-04-11","close":4224.0366},{"date":"2025-04-14","close":4224.0366},{"date":"2025-04-15","close":4204.252},{"date":"2025-04-16","close":4115.2207},{"date":"2025-04-17","close":4090.4897},{"date":"2025-04-18","close":4050.9204},{"date":"2025-04-21","close":4125.1133},{"date":"2025-04-22","close":4214.1445},{"date":"2025-04-23","close":4263.606},{"date":"2025-04-24","close":4258.6602},{"date":"2025-04-25","close":4327.9062},{"date":"2025-04-28","close":4258.6602},{"date":"2025-04-29","close":4362.5298},{"date":"2025-04-30","close":4322.9604},{"date":"2025-05-02","close":4318.0142},{"date":"2025-05-07","close":4288.3369},{"date":"2025-05-08","close":4327.9062},{"date":"2025-05-09","close":4199.3057},{"date":"2025-05-12","close":4268.5522},{"date":"2025-05-13","close":4347.6909},{"date":"2025-05-14","close":4347.6909},{"date":"2025-05-15","close":4214.1445},{"date":"2025-05-16","close":4011.3511},{"date":"2025-05-19","close":3932.2122},{"date":"2025-05-20","close":3788.7729},{"date":"2025-05-21","close":3818.45},{"date":"2025-05-22","close":3803.6116},{"date":"2025-05-23","close":3699.7417},{"date":"2025-05-26","close":3754.1497},{"date":"2025-05-27","close":3739.3113},{"date":"2025-05-28","close":3739.3113},{"date":"2025-05-29","close":3739.3113},{"date":"2025-05-30","close":3739.3113},{"date":"2025-06-02","close":3798.6653},{"date":"2025-06-04","close":3853.0732},{"date":"2025-06-05","close":3872.8579},{"date":"2025-06-09","close":3897.5889},{"date":"2025-06-10","close":3907.4812},{"date":"2025-06-11","close":3927.2659},{"date":"2025-06-12","close":3862.9656},{"date":"2025-06-13","close":3640.3877},{"date":"2025-06-16","close":3610.7104},{"date":"2025-06-17","close":3600.8181},{"date":"2025-06-18","close":3585.9797},{"date":"2025-06-19","close":3590.9258},{"date":"2025-06-20","close":3630.4951},{"date":"2025-06-23","close":3585.9797},{"date":"2025-06-24","close":3655.2261},{"date":"2025-06-25","close":3670.0647},{"date":"2025-06-26","close":3709.634},{"date":"2025-06-27","close":3714.5803},{"date":"2025-06-30","close":3625.5491},{"date":"2025-07-01","close":3630.4951},{"date":"2025-07-02","close":3605.7644},{"date":"2025-07-03","close":3709.634},{"date":"2025-07-04","close":3645.3337},{"date":"2025-07-07","close":3630.4951},{"date":"2025-07-08","close":3640.3877},{"date":"2025-07-09","close":3600.8181},{"date":"2025-07-10","close":3585.9797},{"date":"2025-07-11","close":3660.1724},{"date":"2025-07-14","close":3645.3337},{"date":"2025-07-15","close":3630.4951},{"date":"2025-07-16","close":3828.3423},{"date":"2025-07-17","close":3778.8806},{"date":"2025-07-18","close":3808.5576},{"date":"2025-07-21","close":3833.2886},{"date":"2025-07-22","close":3734.365},{"date":"2025-07-23","close":3783.8267},{"date":"2025-07-24","close":3724.4727},{"date":"2025-07-25","close":3714.5803},{"date":"2025-07-28","close":3709.634},{"date":"2025-07-29","close":3660.1724},{"date":"2025-07-30","close":3734.365},{"date":"2025-07-31","close":3709.634},{"date":"2025-08-01","close":3595.8721},{"date":"2025-08-04","close":3645.3337},{"date":"2025-08-05","close":3679.957},{"date":"2025-08-06","close":3724.4727},{"date":"2025-08-07","close":3704.688},{"date":"2025-08-08","close":3773.9343},{"date":"2025-08-11","close":3778.8806},{"date":"2025-08-12","close":3719.5264},{"date":"2025-08-13","close":3887.6965},{"date":"2025-08-14","close":3862.9656},{"date":"2025-08-18","close":3764.042},{"date":"2025-08-19","close":3714.5803},{"date":"2025-08-20","close":3719.5264},{"date":"2025-08-21","close":3665.1184},{"date":"2025-08-22","close":3645.3337},{"date":"2025-08-25","close":3679.957},{"date":"2025-08-26","close":3675.0107},{"date":"2025-08-27","close":3724.4727},{"date":"2025-08-28","close":3675.0107},{"date":"2025-08-29","close":3590.9258},{"date":"2025-09-01","close":3511.7869},{"date":"2025-09-02","close":3531.5718},{"date":"2025-09-03","close":3556.3025},{"date":"2025-09-04","close":3640.3877},{"date":"2025-09-05","close":3640.3877},{"date":"2025-09-08","close":3620.6028},{"date":"2025-09-09","close":3595.8721},{"date":"2025-09-10","close":3585.9797},{"date":"2025-09-11","close":3566.1948},{"date":"2025-09-12","close":3640.3877},{"date":"2025-09-15","close":3660.1724},{"date":"2025-09-16","close":3610.7104},{"date":"2025-09-17","close":3576.0872},{"date":"2025-09-18","close":3655.2261},{"date":"2025-09-19","close":3630.0},{"date":"2025-09-22","close":3506.8408},{"date":"2025-09-23","close":3477.1636},{"date":"2025-09-24","close":3363.4016},{"date":"2025-09-25","close":3437.5942},{"date":"2025-09-26","close":3333.7246},{"date":"2025-09-29","close":3289.209},{"date":"2025-09-30","close":3284.2627},{"date":"2025-10-01","close":3398.0249},{"date":"2025-10-02","close":3402.9709},{"date":"2025-10-10","close":3338.6707},{"date":"2025-10-13","close":3363.4016},{"date":"2025-10-14","close":3363.4016},{"date":"2025-10-15","close":3323.832},{"date":"2025-10-16","close":3323.832},{"date":"2025-10-17","close":3294.155},{"date":"2025-10-20","close":3294.155},{"date":"2025-10-21","close":3402.9709},{"date":"2025-10-22","close":3432.6482},{"date":"2025-10-23","close":3363.4016},{"date":"2025-10-24","close":3353.5093},{"date":"2025-10-27","close":3516.7332},{"date":"2025-10-28","close":3482.1099},{"date":"2025-10-29","close":3422.7556},{"date":"2025-10-30","close":3294.155},{"date":"2025-10-31","close":3215.0161},{"date":"2025-11-03","close":3002.3306},{"date":"2025-11-04","close":3101.2542},{"date":"2025-11-05","close":3007.2766},{"date":"2025-11-06","close":3106.2002},{"date":"2025-11-07","close":3046.8462},{"date":"2025-11-10","close":3046.8462},{"date":"2025-11-11","close":3017.1689},{"date":"2025-11-12","close":3071.5771},{"date":"2025-11-13","close":3437.5942},{"date":"2025-11-14","close":3363.4016},{"date":"2025-11-17","close":3402.9709},{"date":"2025-11-18","close":3867.9119},{"date":"2025-11-19","close":4387.2607},{"date":"2025-11-20","close":4718.6548},{"date":"2025-11-21","close":4669.1929},{"date":"2025-11-24","close":4372.4219},{"date":"2025-11-25","close":4570.269},{"date":"2025-11-26","close":4347.6909},{"date":"2025-11-27","close":4891.771},{"date":"2025-11-28","close":4852.2012},{"date":"2025-12-01","close":5312.1958},{"date":"2025-12-02","close":5193.4878},{"date":"2025-12-03","close":5114.3486},{"date":"2025-12-04","close":4921.4478},{"date":"2025-12-05","close":4995.6406},{"date":"2025-12-08","close":5777.1367},{"date":"2025-12-09","close":6133.2617},{"date":"2025-12-10","close":6578.418},{"date":"2025-12-11","close":6331.1089},{"date":"2025-12-12","close":6311.3242},{"date":"2025-12-15","close":6657.5566},{"date":"2025-12-16","close":5796.9214},{"date":"2025-12-17","close":5450.689},{"date":"2025-12-18","close":5064.8872},{"date":"2025-12-19","close":4797.7935},{"date":"2025-12-22","close":4812.6318},{"date":"2025-12-23","close":4674.1392},{"date":"2025-12-24","close":4550.4844},{"date":"2025-12-26","close":4595.0},{"date":"2025-12-29","close":4600.0},{"date":"2025-12-30","close":4970.0},{"date":"2026-01-02","close":5100.0},{"date":"2026-01-05","close":5050.0},{"date":"2026-01-06","close":5000.0},{"date":"2026-01-07","close":4980.0},{"date":"2026-01-08","close":4955.0},{"date":"2026-01-09","close":4830.0},{"date":"2026-01-12","close":4830.0},{"date":"2026-01-13","close":4725.0},{"date":"2026-01-14","close":4750.0},{"date":"2026-01-15","close":4680.0},{"date":"2026-01-16","close":4630.0},{"date":"2026-01-19","close":4680.0},{"date":"2026-01-20","close":4790.0},{"date":"2026-01-21","close":4790.0},{"date":"2026-01-22","close":4790.0},{"date":"2026-01-23","close":4780.0},{"date":"2026-01-26","close":4910.0},{"date":"2026-01-27","close":5150.0},{"date":"2026-01-28","close":5260.0},{"date":"2026-01-29","close":5230.0},{"date":"2026-01-30","close":5050.0},{"date":"2026-02-02","close":5000.0},{"date":"2026-02-03","close":5140.0},{"date":"2026-02-04","close":5540.0},{"date":"2026-02-05","close":5270.0},{"date":"2026-02-06","close":5310.0},{"date":"2026-02-09","close":5830.0},{"date":"2026-02-10","close":5490.0},{"date":"2026-02-11","close":5630.0},{"date":"2026-02-12","close":6080.0},{"date":"2026-02-13","close":6020.0},{"date":"2026-02-19","close":6740.0},{"date":"2026-02-20","close":6580.0},{"date":"2026-02-23","close":6530.0},{"date":"2026-02-24","close":7230.0},{"date":"2026-02-25","close":7830.0},{"date":"2026-02-26","close":8200.0},{"date":"2026-02-27","close":7540.0},{"date":"2026-03-03","close":7500.0},{"date":"2026-03-04","close":6620.0},{"date":"2026-03-05","close":7270.0},{"date":"2026-03-06","close":7880.0},{"date":"2026-03-09","close":7460.0},{"date":"2026-03-10","close":7760.0},{"date":"2026-03-11","close":8240.0},{"date":"2026-03-12","close":8440.0},{"date":"2026-03-13","close":8560.0},{"date":"2026-03-16","close":9200.0},{"date":"2026-03-17","close":9470.0},{"date":"2026-03-18","close":9760.0},{"date":"2026-03-19","close":9950.0},{"date":"2026-03-20","close":9850.0},{"date":"2026-03-23","close":9460.0},{"date":"2026-03-24","close":9550.0},{"date":"2026-03-25","close":9820.0},{"date":"2026-03-26","close":9620.0},{"date":"2026-03-27","close":9370.0},{"date":"2026-03-30","close":8710.0},{"date":"2026-03-31","close":8320.0},{"date":"2026-04-01","close":9200.0},{"date":"2026-04-02","close":9080.0},{"date":"2026-04-03","close":8310.0},{"date":"2026-04-06","close":7510.0},{"date":"2026-04-07","close":7470.0},{"date":"2026-04-08","close":7980.0},{"date":"2026-04-09","close":7840.0},{"date":"2026-04-10","close":8110.0},{"date":"2026-04-13","close":7910.0},{"date":"2026-04-14","close":8600.0},{"date":"2026-04-15","close":8430.0},{"date":"2026-04-16","close":8590.0},{"date":"2026-04-17","close":8520.0},{"date":"2026-04-20","close":8370.0},{"date":"2026-04-21","close":8560.0},{"date":"2026-04-22","close":9140.0},{"date":"2026-04-23","close":9140.0},{"date":"2026-04-24","close":9300.0},{"date":"2026-04-27","close":9720.0},{"date":"2026-04-28","close":9420.0},{"date":"2026-04-29","close":9540.0},{"date":"2026-04-30","close":9360.0},{"date":"2026-05-04","close":8920.0},{"date":"2026-05-06","close":8320.0},{"date":"2026-05-07","close":8190.0},{"date":"2026-05-08","close":8100.0},{"date":"2026-05-11","close":7720.0},{"date":"2026-05-12","close":7810.0},{"date":"2026-05-13","close":7730.0},{"date":"2026-05-14","close":7170.0},{"date":"2026-05-15","close":7090.0},{"date":"2026-05-18","close":6380.0},{"date":"2026-05-19","close":6200.0},{"date":"2026-05-20","close":6070.0},{"date":"2026-05-21","close":6340.0},{"date":"2026-05-22","close":6660.0},{"date":"2026-05-26","close":6520.0},{"date":"2026-05-27","close":6330.0},{"date":"2026-05-28","close":6310.0},{"date":"2026-05-29","close":6010.0},{"date":"2026-06-01","close":5820.0},{"date":"2026-06-02","close":5330.0},{"date":"2026-06-04","close":5310.0},{"date":"2026-06-05","close":5230.0},{"date":"2026-06-08","close":4650.0},{"date":"2026-06-09","close":4945.0},{"date":"2026-06-10","close":4955.0},{"date":"2026-06-11","close":5420.0},{"date":"2026-06-12","close":6040.0},{"date":"2026-06-15","close":5800.0},{"date":"2026-06-16","close":5780.0},{"date":"2026-06-17","close":5710.0},{"date":"2026-06-18","close":5460.0},{"date":"2026-06-19","close":5160.0},{"date":"2026-06-22","close":5080.0},{"date":"2026-06-23","close":4635.0},{"date":"2026-06-24","close":4485.0},{"date":"2026-06-25","close":4525.0},{"date":"2026-06-26","close":4425.0},{"date":"2026-06-29","close":4650.0},{"date":"2026-06-30","close":4645.0},{"date":"2026-07-01","close":4665.0},{"date":"2026-07-02","close":4240.0},{"date":"2026-07-03","close":4390.0},{"date":"2026-07-06","close":4075.0},{"date":"2026-07-07","close":3870.0},{"date":"2026-07-08","close":3800.0},{"date":"2026-07-09","close":3955.0},{"date":"2026-07-10","close":4220.0},{"date":"2026-07-13","close":4050.0},{"date":"2026-07-14","close":4170.0},{"date":"2026-07-15","close":4560.0},{"date":"2026-07-16","close":4025.0},{"date":"2026-07-20","close":3740.0},{"date":"2026-07-21","close":3875.0},{"date":"2026-07-22","close":4000.0},{"date":"2026-07-23","close":4050.0},{"date":"2026-07-24","close":3770.0},{"date":"2026-07-27","close":3915.0},{"date":"2026-07-28","close":3750.0},{"date":"2026-07-29","close":3590.0},{"date":"2026-07-30","close":3655.0},{"date":"2026-07-31","close":4015.0},{"date":"2026-08-03","close":4160.0},{"date":"2026-08-04","close":4325.0},{"date":"2026-08-05","close":4415.0},{"date":"2026-08-06","close":4365.0},{"date":"2026-08-07","close":4305.0},{"date":"2026-08-10","close":4395.0},{"date":"2026-08-11","close":4395.0},{"date":"2026-08-12","close":4410.0},{"date":"2026-08-13","close":4540.0},{"date":"2026-08-14","close":4700.0},{"date":"2026-08-18","close":4685.0},{"date":"2026-08-19","close":4550.0},{"date":"2026-08-20","close":4535.0},{"date":"2026-08-21","close":4255.0},{"date":"2026-08-24","close":4330.0},{"date":"2026-08-25","close":4495.0},{"date":"2026-08-26","close":4340.0},{"date":"2026-08-27","close":4230.0},{"date":"2026-08-28","close":4800.0},{"date":"2026-08-31","close":4500.0},{"date":"2026-09-01","close":4610.0},{"date":"2026-09-02","close":4950.0},{"date":"2026-09-03","close":4450.0},{"date":"2026-09-04","close":4600.0},{"date":"2026-09-07","close":4580.0},{"date":"2026-09-08","close":4465.0},{"date":"2026-09-09","close":4395.0},{"date":"2026-09-10","close":4450.0},{"date":"2026-09-11","close":4520.0},{"date":"2026-09-14","close":4375.0},{"date":"2026-09-15","close":4360.0},{"date":"2026-09-16","close":4340.0},{"date":"2026-09-17","close":4305.0},{"date":"2026-09-18","close":4245.0},{"date":"2026-09-21","close":4380.0},{"date":"2026-09-22","close":4310.0},{"date":"2026-09-23","close":4350.0},{"date":"2026-09-28","close":4200.0},{"date":"2026-09-29","close":4255.0},{"date":"2026-09-30","close":4050.0},{"date":"2026-10-01","close":4060.0},{"date":"2026-10-02","close":4130.0},{"date":"2026-10-06","close":4115.0},{"date":"2026-10-07","close":4030.0},{"date":"2026-10-08","close":4165.0},{"date":"2026-10-12","close":4125.0},{"date":"2026-10-13","close":4045.0},{"date":"2026-10-14","close":3880.0},{"date":"2026-10-15","close":3770.0},{"date":"2026-10-16","close":3855.0},{"date":"2026-10-19","close":3920.0},{"date":"2026-10-20","close":3740.0},{"date":"2026-10-21","close":3825.0},{"date":"2026-10-22","close":3635.0},{"date":"2026-10-23","close":3585.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1923.0,"foreign_net":-1654.0,"institution_net":-269.0},{"date":"2026-10-21","retail_net":2040.0,"foreign_net":-2040.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-2097.0,"foreign_net":1828.0,"institution_net":269.0},{"date":"2026-10-19","retail_net":-4079.0,"foreign_net":4079.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-8524.0,"foreign_net":8524.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":5139.0,"foreign_net":-5139.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-5361.0,"foreign_net":5361.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":10729.0,"foreign_net":-10729.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":9292.0,"foreign_net":-10292.0,"institution_net":1000.0},{"date":"2026-10-08","retail_net":-6412.0,"foreign_net":6412.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-1135.0,"foreign_net":1135.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1774.0,"foreign_net":-1774.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-3568.0,"foreign_net":3568.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-5679.0,"foreign_net":5679.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":5757.0,"foreign_net":-5757.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":5731.0,"foreign_net":-5731.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":8485.0,"foreign_net":-8485.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":3801.0,"foreign_net":-3801.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-3547.0,"foreign_net":3547.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":16954.0,"foreign_net":-16954.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3129.0,"foreign_net":-3524.0,"institution_net":395.0},{"date":"2026-09-17","retail_net":7074.0,"foreign_net":-6787.0,"institution_net":-287.0},{"date":"2026-09-16","retail_net":-1947.0,"foreign_net":2082.0,"institution_net":-135.0},{"date":"2026-09-15","retail_net":-2101.0,"foreign_net":913.0,"institution_net":1188.0},{"date":"2026-09-14","retail_net":24811.0,"foreign_net":-24518.0,"institution_net":-293.0},{"date":"2026-09-11","retail_net":-14402.0,"foreign_net":10021.0,"institution_net":4381.0},{"date":"2026-09-10","retail_net":-5493.0,"foreign_net":2458.0,"institution_net":3035.0},{"date":"2026-09-09","retail_net":7661.0,"foreign_net":-7661.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":169.0,"foreign_net":-169.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-10962.0,"foreign_net":8657.0,"institution_net":2305.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":1923.0,"foreign_net":-1654.0,"institution_net":-269.0},"d3":{"retail_net":1866.0,"foreign_net":-1866.0,"institution_net":0.0},"d7":{"retail_net":-10959.0,"foreign_net":10959.0,"institution_net":0.0},"d14":{"retail_net":-5958.0,"foreign_net":4958.0,"institution_net":1000.0},"d30":{"retail_net":39162.0,"foreign_net":-50751.0,"institution_net":11589.0}},"analysis":"최근 5일 외국인 순매수 1.07만, 기관 순매수 0.00. 30일 누적: 외국인 -5.08만, 기관 1.16만.","foreign_flow":10737.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":3680.0,"low_30d":3550.0,"support":3676.5,"high_30d":4815.0,"change_1d":1.2,"change_7d":-7.5,"change_30d":-18.8,"resistance":4688.5,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.8,"per":null,"quarter":"2024-Q2"},{"pbr":1.38,"per":null,"quarter":"2024-Q3"},{"pbr":1.36,"per":null,"quarter":"2024-Q4"},{"pbr":1.11,"per":null,"quarter":"2025-Q1"},{"pbr":1.08,"per":null,"quarter":"2025-Q2"},{"pbr":1.01,"per":null,"quarter":"2025-Q3"},{"pbr":1.6,"per":null,"quarter":"2025-Q4"},{"pbr":2.79,"per":null,"quarter":"2026-Q1"},{"pbr":1.63,"per":null,"quarter":"2026-Q2"},{"pbr":0.52,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.53,"pbr_5y_low":1.01,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.52,"current_per":null,"pbr_5y_high":2.79,"per_5y_high":null,"pbr_5y_median":1.38,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["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":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -37.0%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"적자 (EPS -393, PBR 0.51x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.5%"},"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":-2.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-9.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.98,"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":29.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-67.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-71.08,"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":1.8,"per":null,"close":6775.5166,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.38,"per":null,"close":5101.2197,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.36,"per":null,"close":5084.6719,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":null,"close":4006.4048,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.08,"per":null,"close":3625.5491,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.01,"per":null,"close":3284.2627,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.6,"per":null,"close":4970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.79,"per":null,"close":8320.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.63,"per":null,"close":4645.0,"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":"0.5배"},{"label":"ROE","value":"-5.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-392.66,"pbr":null,"per":null,"roa":-0.028003175006043674,"roe":-0.05552634598612089,"revenue":4040519898.0,"market_cap":null,"net_income":-6862289739.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2909940044057172,"total_assets":245053988968.0,"total_equity":123586193493.0,"profit_margin":-1.69836801011591,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4162588294.0,"operating_margin":-1.030211061715207},{"eps":-365.44,"pbr":1.14,"per":null,"roa":-0.03232588501462014,"roe":-0.0491700810498095,"revenue":6417797678.0,"market_cap":155900000000.0,"net_income":-6386650864.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.036164103426882754,"total_assets":197570796936.0,"total_equity":129888963525.0,"profit_margin":-0.9951468064961334,"dividend_yield":0.56,"fiscal_quarter":"Q1","operating_income":-6928298745.0,"operating_margin":-1.0795445871953835},{"eps":-318.42,"pbr":null,"per":null,"roa":-0.031409047680038715,"roe":-0.04117562083176141,"revenue":19761882083.0,"market_cap":null,"net_income":-5564979825.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17726475850260745,"total_assets":177177604418.0,"total_equity":135152299166.0,"profit_margin":-0.2816017119031,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5618934884.0,"operating_margin":-0.28433197103395547},{"eps":-308.26,"pbr":null,"per":null,"roa":-0.028145456418918597,"roe":-0.038092423356493064,"revenue":3825472516.0,"market_cap":null,"net_income":-5387392157.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19402259326021518,"total_assets":191412499297.0,"total_equity":141429493907.0,"profit_margin":-1.4082945660875321,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6253563382.0,"operating_margin":-1.6347165888251802},{"eps":-536.18,"pbr":null,"per":null,"roa":-0.04990967400557874,"roe":-0.06410734064278123,"revenue":4416536832.0,"market_cap":null,"net_income":-9370665838.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.046697946115985205,"total_assets":187752495377.0,"total_equity":146171495246.0,"profit_margin":-2.1217225610131627,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6172983025.0,"operating_margin":-1.3976976214199497},{"eps":-289.75,"pbr":null,"per":null,"roa":-0.02572056304538272,"roe":-0.032244595536017225,"revenue":2657114157.0,"market_cap":null,"net_income":-5063850542.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.2793325258700957,"total_assets":196879459173.0,"total_equity":157044939092.0,"profit_margin":-1.9057707884546866,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5620271577.0,"operating_margin":-2.1151788161580294},{"eps":32.54,"pbr":null,"per":null,"roa":0.0030658792770236693,"roe":0.003488493599596052,"revenue":23788195798.0,"market_cap":null,"net_income":568734545.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.32077462047968974,"total_assets":185504546530.0,"total_equity":163031557537.0,"profit_margin":0.023908267353668602,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1133247967.0,"operating_margin":0.04763908858927747},{"eps":-143.46,"pbr":null,"per":null,"roa":-0.014802612474881047,"roe":-0.015639306574563024,"revenue":13388521808.0,"market_cap":null,"net_income":-2507239960.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19749066124835937,"total_assets":169378207006.0,"total_equity":160316568260.0,"profit_margin":-0.18726786989298977,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2579872501.0,"operating_margin":-0.19269285571604008},{"eps":-275.18,"pbr":null,"per":null,"roa":-0.02787312516260199,"roe":-0.02935803592158976,"revenue":8989540332.0,"market_cap":null,"net_income":-4809139635.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2124040462005683,"total_assets":172536793307.0,"total_equity":163809992189.0,"profit_margin":-0.5349705832990083,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3950641773.0,"operating_margin":-0.4394709436851771},{"eps":32.85,"pbr":null,"per":null,"roa":0.0031739594636642525,"roe":0.003416393277635319,"revenue":17466702599.0,"market_cap":null,"net_income":574115635.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22759951172624876,"total_assets":180883102501.0,"total_equity":168047290913.0,"profit_margin":0.03286914812603892,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-385908651.0,"operating_margin":-0.022093961285062125},{"eps":-182.07,"pbr":null,"per":null,"roa":-0.017652158383289436,"roe":-0.01899415016053395,"revenue":24193335232.0,"market_cap":null,"net_income":-3181954365.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13955106609420126,"total_assets":180258657095.0,"total_equity":167522860360.0,"profit_margin":-0.13152193918229588,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1533089929.0,"operating_margin":-0.06336827536586255},{"eps":-34.06,"pbr":null,"per":null,"roa":-0.003084345059949675,"roe":-0.00355102132595016,"revenue":13846031302.0,"market_cap":null,"net_income":-595288323.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2966923255046098,"total_assets":193003153483.0,"total_equity":167638622345.0,"profit_margin":-0.0429934260594957,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-752583598.0,"operating_margin":-0.05435374090850802}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"제이스텍","phase":"above-fold","symbol_resolved":true}