{"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":"2026-10-23T09:51:28.335529+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":37.2,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":359.7,"direction":"higher_better","percentile":96}],"summary":"매출 +37.2%","percentile":87},"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":40.2,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.6,"direction":"higher_better","percentile":30}],"summary":"RSI 40","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.19x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.04,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":340.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.0x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"우림피티에스(101170)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 916.38억. 현재가 6,790원, 전일 대비 -0.9%, 30일 -13.6%. PER 16.2배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.58만, 기관 순매수 1.00.","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":0.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.37%","value_pct":0.37},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.37},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 37% 성장"],"portfolio":null,"technical":{"macd":-337.8948699595494,"grade":"D","trend":"하락","atr_14":655.7142857142857,"rsi_14":40.219092331768394,"sma_20":8061.0,"sma_60":8061.333333333333,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.2로 중립 구간입니다. MACD(-337.89)가 시그널선(-174.12)을 하회합니다(데드크로스). 현재가가 SMA20(8061)과 SMA60(8061) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6525~9597 (현재 위치 9%).","bb_lower":6524.863287334099,"bb_upper":9597.1367126659,"macd_signal":-174.1182455117003},"change_pct":0.29,"chart_data":[{"date":"2024-10-23","open":5161,"high":5231,"low":5082,"close":5191,"volume":37103,"rsi_14":36.22,"sma_20":5475.0,"sma_60":5904.17,"sma_120":6237.92},{"date":"2024-10-24","open":5112,"high":5141,"low":5023,"close":5072,"volume":44544,"rsi_14":37.1,"sma_20":5452.0,"sma_60":5870.0,"sma_120":6232.5},{"date":"2024-10-25","open":5042,"high":5092,"low":4933,"close":4963,"volume":38054,"rsi_14":34.33,"sma_20":5416.0,"sma_60":5840.67,"sma_120":6226.5},{"date":"2024-10-28","open":4933,"high":5112,"low":4933,"close":5112,"volume":43242,"rsi_14":33.33,"sma_20":5393.0,"sma_60":5816.67,"sma_120":6221.5},{"date":"2024-10-29","open":5102,"high":5132,"low":5003,"close":5102,"volume":37055,"rsi_14":35.77,"sma_20":5360.5,"sma_60":5787.5,"sma_120":6216.08},{"date":"2024-10-30","open":5072,"high":5369,"low":5072,"close":5260,"volume":105756,"rsi_14":45.45,"sma_20":5340.5,"sma_60":5755.5,"sma_120":6212.0},{"date":"2024-10-31","open":5241,"high":5379,"low":5102,"close":5280,"volume":73201,"rsi_14":46.27,"sma_20":5327.5,"sma_60":5729.33,"sma_120":6208.08},{"date":"2024-11-01","open":5250,"high":5280,"low":5082,"close":5102,"volume":49105,"rsi_14":41.61,"sma_20":5313.0,"sma_60":5696.83,"sma_120":6203.08},{"date":"2024-11-04","open":5102,"high":5399,"low":5092,"close":5350,"volume":131631,"rsi_14":49.12,"sma_20":5311.5,"sma_60":5670.0,"sma_120":6199.5},{"date":"2024-11-05","open":5399,"high":5399,"low":5270,"close":5280,"volume":60630,"rsi_14":49.41,"sma_20":5298.0,"sma_60":5648.5,"sma_120":6195.0},{"date":"2024-11-06","open":5280,"high":5587,"low":5260,"close":5567,"volume":236425,"rsi_14":57.07,"sma_20":5304.0,"sma_60":5650.5,"sma_120":6193.67},{"date":"2024-11-07","open":5618,"high":5638,"low":5456,"close":5567,"volume":134861,"rsi_14":58.25,"sma_20":5308.0,"sma_60":5648.0,"sma_120":6190.58},{"date":"2024-11-08","open":5488,"high":5538,"low":5399,"close":5458,"volume":52237,"rsi_14":51.79,"sma_20":5312.0,"sma_60":5640.0,"sma_120":6187.92},{"date":"2024-11-11","open":5458,"high":5528,"low":5320,"close":5359,"volume":127879,"rsi_14":55.41,"sma_20":5312.5,"sma_60":5634.0,"sma_120":6184.58},{"date":"2024-11-12","open":5350,"high":5964,"low":5161,"close":5161,"volume":1441726,"rsi_14":49.15,"sma_20":5301.5,"sma_60":5620.33,"sma_120":6179.5},{"date":"2024-11-13","open":5161,"high":5538,"low":5003,"close":5062,"volume":324811,"rsi_14":49.71,"sma_20":5289.5,"sma_60":5604.0,"sma_120":6173.83},{"date":"2024-11-14","open":5082,"high":5221,"low":5023,"close":5023,"volume":92875,"rsi_14":51.79,"sma_20":5276.0,"sma_60":5587.67,"sma_120":6167.42},{"date":"2024-11-15","open":4953,"high":5340,"low":4770,"close":5141,"volume":202204,"rsi_14":50.91,"sma_20":5276.0,"sma_60":5572.33,"sma_120":6162.17},{"date":"2024-11-18","open":5141,"high":5350,"low":5141,"close":5320,"volume":87275,"rsi_14":56.04,"sma_20":5272.0,"sma_60":5558.0,"sma_120":6158.25},{"date":"2024-11-19","open":5270,"high":5379,"low":5250,"close":5350,"volume":84962,"rsi_14":52.66,"sma_20":5280.0,"sma_60":5548.33,"sma_120":6154.83},{"date":"2024-11-20","open":5280,"high":5359,"low":5211,"close":5211,"volume":68405,"rsi_14":48.07,"sma_20":5281.0,"sma_60":5530.67,"sma_120":6151.58},{"date":"2024-11-21","open":5250,"high":5439,"low":5201,"close":5320,"volume":135941,"rsi_14":56.32,"sma_20":5293.5,"sma_60":5514.83,"sma_120":6148.83},{"date":"2024-11-22","open":5310,"high":5359,"low":5221,"close":5221,"volume":69519,"rsi_14":45.91,"sma_20":5306.5,"sma_60":5499.67,"sma_120":6145.0},{"date":"2024-11-25","open":5241,"high":5399,"low":5241,"close":5350,"volume":82678,"rsi_14":52.12,"sma_20":5318.5,"sma_60":5486.0,"sma_120":6142.75},{"date":"2024-11-26","open":5320,"high":5518,"low":5320,"close":5458,"volume":94418,"rsi_14":46.26,"sma_20":5336.5,"sma_60":5476.17,"sma_120":6141.42},{"date":"2024-11-27","open":5498,"high":5508,"low":5260,"close":5310,"volume":122852,"rsi_14":45.03,"sma_20":5339.0,"sma_60":5461.83,"sma_120":6137.42},{"date":"2024-11-28","open":5260,"high":6083,"low":5082,"close":5647,"volume":2721794,"rsi_14":55.14,"sma_20":5357.5,"sma_60":5455.5,"sma_120":6125.08},{"date":"2024-11-29","open":5330,"high":5379,"low":5032,"close":5082,"volume":689332,"rsi_14":43.97,"sma_20":5356.5,"sma_60":5441.17,"sma_120":6116.58},{"date":"2024-12-02","open":5082,"high":5112,"low":4953,"close":4953,"volume":182551,"rsi_14":45.33,"sma_20":5336.5,"sma_60":5421.67,"sma_120":6100.08},{"date":"2024-12-03","open":4874,"high":4993,"low":4874,"close":4948,"volume":102774,"rsi_14":47.33,"sma_20":5319.75,"sma_60":5403.25,"sma_120":6071.79},{"date":"2024-12-04","open":4780,"high":4889,"low":4448,"close":4448,"volume":331660,"rsi_14":38.93,"sma_20":5263.25,"sma_60":5376.92,"sma_120":6039.04},{"date":"2024-12-05","open":4527,"high":4577,"low":4428,"close":4463,"volume":99184,"rsi_14":36.38,"sma_20":5213.0,"sma_60":5355.33,"sma_120":6008.75},{"date":"2024-12-06","open":4458,"high":4512,"low":4027,"close":4304,"volume":175824,"rsi_14":29.46,"sma_20":5154.75,"sma_60":5332.92,"sma_120":5981.21},{"date":"2024-12-09","open":4270,"high":4280,"low":3928,"close":4022,"volume":185781,"rsi_14":25.64,"sma_20":5087.25,"sma_60":5307.92,"sma_120":5951.71},{"date":"2024-12-10","open":4002,"high":4403,"low":4002,"close":4369,"volume":107073,"rsi_14":35.64,"sma_20":5047.25,"sma_60":5290.08,"sma_120":5925.71},{"date":"2024-12-11","open":4364,"high":4676,"low":4364,"close":4661,"volume":102032,"rsi_14":39.43,"sma_20":5027.0,"sma_60":5279.67,"sma_120":5901.58},{"date":"2024-12-12","open":4681,"high":4864,"low":4656,"close":4715,"volume":80016,"rsi_14":41.77,"sma_20":5011.5,"sma_60":5271.83,"sma_120":5876.25},{"date":"2024-12-13","open":4666,"high":4770,"low":4621,"close":4755,"volume":42840,"rsi_14":40.03,"sma_20":4992.0,"sma_60":5259.5,"sma_120":5851.08},{"date":"2024-12-16","open":4790,"high":4829,"low":4706,"close":4775,"volume":48638,"rsi_14":38.18,"sma_20":4964.5,"sma_60":5247.83,"sma_120":5824.17},{"date":"2024-12-17","open":4745,"high":4864,"low":4701,"close":4824,"volume":57920,"rsi_14":41.31,"sma_20":4938.0,"sma_60":5237.67,"sma_120":5803.92},{"date":"2024-12-18","open":4824,"high":4829,"low":4715,"close":4820,"volume":40741,"rsi_14":33.2,"sma_20":4918.25,"sma_60":5224.75,"sma_120":5784.21},{"date":"2024-12-19","open":4725,"high":4884,"low":4646,"close":4755,"volume":58728,"rsi_14":41.67,"sma_20":4889.75,"sma_60":5211.75,"sma_120":5763.54},{"date":"2024-12-20","open":4750,"high":4750,"low":4384,"close":4607,"volume":58121,"rsi_14":41.25,"sma_20":4858.75,"sma_60":5193.75,"sma_120":5744.12},{"date":"2024-12-23","open":4651,"high":4785,"low":4651,"close":4735,"volume":53890,"rsi_14":44.94,"sma_20":4827.75,"sma_60":5179.75,"sma_120":5727.54},{"date":"2024-12-24","open":4671,"high":4770,"low":4557,"close":4715,"volume":42956,"rsi_14":58.23,"sma_20":4790.25,"sma_60":5162.42,"sma_120":5710.12},{"date":"2024-12-26","open":4735,"high":4834,"low":4676,"close":4691,"volume":51323,"rsi_14":56.97,"sma_20":4759.0,"sma_60":5146.17,"sma_120":5693.33},{"date":"2024-12-27","open":4616,"high":4736,"low":4586,"close":4656,"volume":71832,"rsi_14":60.45,"sma_20":4707.5,"sma_60":5130.83,"sma_120":5677.0},{"date":"2024-12-30","open":4566,"high":4785,"low":4566,"close":4746,"volume":54486,"rsi_14":75.74,"sma_20":4689.0,"sma_60":5119.5,"sma_120":5662.5},{"date":"2025-01-02","open":5035,"high":5573,"low":4945,"close":5384,"volume":1698431,"rsi_14":80.0,"sma_20":4709.0,"sma_60":5119.0,"sma_120":5653.58},{"date":"2025-01-03","open":5583,"high":5762,"low":5234,"close":5404,"volume":1119740,"rsi_14":76.0,"sma_20":4730.25,"sma_60":5116.0,"sma_120":5644.67},{"date":"2025-01-06","open":5533,"high":5593,"low":5264,"close":5394,"volume":231845,"rsi_14":74.44,"sma_20":4776.25,"sma_60":5114.5,"sma_120":5634.17},{"date":"2025-01-07","open":5433,"high":5543,"low":5294,"close":5334,"volume":172995,"rsi_14":70.37,"sma_20":4818.5,"sma_60":5113.17,"sma_120":5623.17},{"date":"2025-01-08","open":5334,"high":5364,"low":5124,"close":5254,"volume":149038,"rsi_14":65.96,"sma_20":4864.75,"sma_60":5110.5,"sma_120":5611.25},{"date":"2025-01-09","open":5214,"high":5354,"low":5075,"close":5264,"volume":147585,"rsi_14":64.96,"sma_20":4925.75,"sma_60":5108.5,"sma_120":5599.67},{"date":"2025-01-10","open":5274,"high":5394,"low":5164,"close":5254,"volume":82139,"rsi_14":64.73,"sma_20":4968.75,"sma_60":5105.83,"sma_120":5588.25},{"date":"2025-01-13","open":5214,"high":5324,"low":5154,"close":5174,"volume":92265,"rsi_14":64.03,"sma_20":4993.0,"sma_60":5103.17,"sma_120":5575.17},{"date":"2025-01-14","open":5174,"high":5344,"low":5174,"close":5254,"volume":97690,"rsi_14":73.48,"sma_20":5018.5,"sma_60":5102.0,"sma_120":5562.92},{"date":"2025-01-15","open":5264,"high":5443,"low":5184,"close":5404,"volume":227550,"rsi_14":73.88,"sma_20":5049.5,"sma_60":5105.83,"sma_120":5550.75},{"date":"2025-01-16","open":5433,"high":5762,"low":5304,"close":5533,"volume":490691,"rsi_14":77.24,"sma_20":5086.0,"sma_60":5107.5,"sma_120":5539.5},{"date":"2025-01-17","open":5503,"high":5683,"low":5414,"close":5593,"volume":189668,"rsi_14":79.46,"sma_20":5123.0,"sma_60":5113.67,"sma_120":5527.0},{"date":"2025-01-20","open":5713,"high":5792,"low":5603,"close":5653,"volume":298821,"rsi_14":83.78,"sma_20":5163.25,"sma_60":5120.83,"sma_120":5512.5},{"date":"2025-01-21","open":5653,"high":6311,"low":5453,"close":5493,"volume":3161160,"rsi_14":74.19,"sma_20":5198.75,"sma_60":5127.33,"sma_120":5498.67},{"date":"2025-01-22","open":5583,"high":5693,"low":5563,"close":5563,"volume":275872,"rsi_14":59.18,"sma_20":5245.25,"sma_60":5136.83,"sma_120":5488.75},{"date":"2025-01-23","open":5593,"high":5623,"low":5314,"close":5314,"volume":189163,"rsi_14":46.28,"sma_20":5272.75,"sma_60":5139.67,"sma_120":5478.17},{"date":"2025-01-24","open":5314,"high":5503,"low":5284,"close":5423,"volume":164785,"rsi_14":51.15,"sma_20":5306.75,"sma_60":5144.5,"sma_120":5466.0},{"date":"2025-01-31","open":5354,"high":5573,"low":5274,"close":5503,"volume":226342,"rsi_14":56.39,"sma_20":5346.0,"sma_60":5148.0,"sma_120":5451.75},{"date":"2025-02-03","open":5713,"high":5723,"low":5244,"close":5324,"volume":257025,"rsi_14":52.45,"sma_20":5379.5,"sma_60":5148.17,"sma_120":5438.75},{"date":"2025-02-04","open":5364,"high":5573,"low":5364,"close":5493,"volume":181165,"rsi_14":57.23,"sma_20":5417.0,"sma_60":5154.17,"sma_120":5425.5},{"date":"2025-02-05","open":5543,"high":5902,"low":5523,"close":5782,"volume":388531,"rsi_14":64.17,"sma_20":5437.0,"sma_60":5160.83,"sma_120":5415.42},{"date":"2025-02-06","open":5842,"high":5842,"low":5563,"close":5623,"volume":234111,"rsi_14":61.54,"sma_20":5448.0,"sma_60":5166.0,"sma_120":5407.25},{"date":"2025-02-07","open":5443,"high":5623,"low":5404,"close":5533,"volume":208250,"rsi_14":57.14,"sma_20":5455.0,"sma_60":5164.83,"sma_120":5407.67},{"date":"2025-02-10","open":5603,"high":5862,"low":5503,"close":5633,"volume":641833,"rsi_14":56.02,"sma_20":5470.0,"sma_60":5167.17,"sma_120":5407.58},{"date":"2025-02-11","open":5583,"high":5683,"low":5473,"close":5573,"volume":236046,"rsi_14":51.09,"sma_20":5486.0,"sma_60":5168.5,"sma_120":5404.25},{"date":"2025-02-12","open":5563,"high":5593,"low":5374,"close":5473,"volume":214766,"rsi_14":46.81,"sma_20":5496.5,"sma_60":5169.83,"sma_120":5401.92},{"date":"2025-02-13","open":5603,"high":6460,"low":5573,"close":5703,"volume":7486116,"rsi_14":51.22,"sma_20":5519.0,"sma_60":5178.33,"sma_120":5399.33},{"date":"2025-02-14","open":5762,"high":6331,"low":5553,"close":6032,"volume":2933745,"rsi_14":62.16,"sma_20":5562.0,"sma_60":5194.0,"sma_120":5399.0},{"date":"2025-02-17","open":5942,"high":6062,"low":5812,"close":5842,"volume":716505,"rsi_14":55.98,"sma_20":5591.5,"sma_60":5207.17,"sma_120":5397.42},{"date":"2025-02-18","open":5912,"high":6062,"low":5872,"close":5872,"volume":591752,"rsi_14":63.21,"sma_20":5615.0,"sma_60":5218.83,"sma_120":5395.58},{"date":"2025-02-19","open":5932,"high":5962,"low":5792,"close":5812,"volume":269381,"rsi_14":59.42,"sma_20":5629.0,"sma_60":5226.5,"sma_120":5392.25},{"date":"2025-02-20","open":5812,"high":5842,"low":5553,"close":5583,"volume":322783,"rsi_14":51.8,"sma_20":5628.5,"sma_60":5229.83,"sma_120":5389.08},{"date":"2025-02-21","open":5543,"high":5653,"low":5503,"close":5583,"volume":196068,"rsi_14":56.37,"sma_20":5625.0,"sma_60":5235.5,"sma_120":5383.08},{"date":"2025-02-24","open":5513,"high":5623,"low":5453,"close":5623,"volume":144467,"rsi_14":53.4,"sma_20":5631.5,"sma_60":5240.0,"sma_120":5377.42},{"date":"2025-02-25","open":5583,"high":5663,"low":5513,"close":5593,"volume":99291,"rsi_14":44.24,"sma_20":5633.0,"sma_60":5245.67,"sma_120":5372.67},{"date":"2025-02-26","open":5593,"high":5832,"low":5593,"close":5752,"volume":242355,"rsi_14":53.94,"sma_20":5655.0,"sma_60":5251.83,"sma_120":5368.92},{"date":"2025-02-27","open":5723,"high":5852,"low":5643,"close":5643,"volume":152429,"rsi_14":53.29,"sma_20":5666.0,"sma_60":5254.33,"sma_120":5365.25},{"date":"2025-02-28","open":5603,"high":5613,"low":5414,"close":5414,"volume":148668,"rsi_14":43.89,"sma_20":5661.5,"sma_60":5255.5,"sma_120":5358.67},{"date":"2025-03-04","open":5334,"high":5433,"low":5234,"close":5414,"volume":73824,"rsi_14":45.4,"sma_20":5666.0,"sma_60":5251.0,"sma_120":5353.25},{"date":"2025-03-05","open":5414,"high":6480,"low":5414,"close":5952,"volume":3687262,"rsi_14":61.01,"sma_20":5689.0,"sma_60":5265.0,"sma_120":5353.08},{"date":"2025-03-06","open":5882,"high":6002,"low":5723,"close":5762,"volume":796958,"rsi_14":51.4,"sma_20":5688.0,"sma_60":5278.0,"sma_120":5349.83},{"date":"2025-03-07","open":5723,"high":5872,"low":5643,"close":5673,"volume":315497,"rsi_14":40.53,"sma_20":5690.5,"sma_60":5289.58,"sma_120":5346.42},{"date":"2025-03-10","open":5703,"high":5812,"low":5533,"close":5563,"volume":214038,"rsi_14":42.31,"sma_20":5692.0,"sma_60":5307.75,"sma_120":5342.33},{"date":"2025-03-11","open":5304,"high":5633,"low":5304,"close":5583,"volume":159970,"rsi_14":41.99,"sma_20":5689.5,"sma_60":5326.0,"sma_120":5340.67},{"date":"2025-03-12","open":5653,"high":5832,"low":5633,"close":5663,"volume":182852,"rsi_14":45.9,"sma_20":5694.0,"sma_60":5348.25,"sma_120":5340.58},{"date":"2025-03-13","open":5832,"high":5852,"low":5613,"close":5663,"volume":219479,"rsi_14":52.5,"sma_20":5703.5,"sma_60":5375.25,"sma_120":5341.58},{"date":"2025-03-14","open":5663,"high":5822,"low":5623,"close":5663,"volume":149066,"rsi_14":52.5,"sma_20":5701.5,"sma_60":5396.42,"sma_120":5343.25},{"date":"2025-03-17","open":5653,"high":5703,"low":5473,"close":5553,"volume":151873,"rsi_14":47.9,"sma_20":5677.5,"sma_60":5410.83,"sma_120":5345.25},{"date":"2025-03-18","open":5583,"high":5723,"low":5533,"close":5683,"volume":140609,"rsi_14":52.54,"sma_20":5669.5,"sma_60":5426.5,"sma_120":5349.17},{"date":"2025-03-19","open":5673,"high":5812,"low":5404,"close":5503,"volume":156492,"rsi_14":43.02,"sma_20":5651.0,"sma_60":5438.5,"sma_120":5349.0},{"date":"2025-03-20","open":5513,"high":5543,"low":5344,"close":5344,"volume":114394,"rsi_14":41.85,"sma_20":5627.5,"sma_60":5447.5,"sma_120":5347.67},{"date":"2025-03-21","open":5334,"high":5374,"low":5214,"close":5354,"volume":97303,"rsi_14":48.15,"sma_20":5616.0,"sma_60":5455.83,"sma_120":5346.75},{"date":"2025-03-24","open":5314,"high":5344,"low":5214,"close":5224,"volume":71279,"rsi_14":44.57,"sma_20":5598.0,"sma_60":5462.08,"sma_120":5343.42},{"date":"2025-03-25","open":5254,"high":5334,"low":5104,"close":5174,"volume":94731,"rsi_14":19.05,"sma_20":5575.5,"sma_60":5468.58,"sma_120":5340.17},{"date":"2025-03-26","open":5214,"high":5264,"low":5154,"close":5234,"volume":61508,"rsi_14":26.55,"sma_20":5557.5,"sma_60":5478.58,"sma_120":5336.17},{"date":"2025-03-27","open":5184,"high":5204,"low":5114,"close":5144,"volume":47959,"rsi_14":26.55,"sma_20":5527.0,"sma_60":5484.92,"sma_120":5332.33},{"date":"2025-03-28","open":5194,"high":5194,"low":5005,"close":5005,"volume":82058,"rsi_14":25.86,"sma_20":5495.0,"sma_60":5489.25,"sma_120":5325.83},{"date":"2025-03-31","open":4860,"high":5025,"low":4810,"close":4960,"volume":65037,"rsi_14":23.63,"sma_20":5472.25,"sma_60":5493.25,"sma_120":5319.71},{"date":"2025-04-01","open":4995,"high":5094,"low":4935,"close":5005,"volume":71533,"rsi_14":21.3,"sma_20":5451.75,"sma_60":5499.08,"sma_120":5314.96},{"date":"2025-04-02","open":5005,"high":5025,"low":4845,"close":4895,"volume":82995,"rsi_14":19.44,"sma_20":5398.75,"sma_60":5501.58,"sma_120":5310.54},{"date":"2025-04-03","open":4761,"high":4865,"low":4756,"close":4850,"volume":39177,"rsi_14":18.77,"sma_20":5353.0,"sma_60":5492.67,"sma_120":5305.83},{"date":"2025-04-04","open":4825,"high":4885,"low":4731,"close":4785,"volume":101183,"rsi_14":19.44,"sma_20":5308.5,"sma_60":5482.33,"sma_120":5299.17},{"date":"2025-04-07","open":4636,"high":4641,"low":4496,"close":4496,"volume":113350,"rsi_14":8.1,"sma_20":5255.0,"sma_60":5467.33,"sma_120":5290.92},{"date":"2025-04-08","open":4516,"high":4631,"low":4496,"close":4496,"volume":67158,"rsi_14":9.27,"sma_20":5200.5,"sma_60":5453.33,"sma_120":5283.25},{"date":"2025-04-09","open":4536,"high":4855,"low":4461,"close":4521,"volume":195808,"rsi_14":12.67,"sma_20":5143.25,"sma_60":5441.08,"sma_120":5275.79},{"date":"2025-04-10","open":4646,"high":4741,"low":4591,"close":4686,"volume":105003,"rsi_14":23.41,"sma_20":5094.25,"sma_60":5431.42,"sma_120":5269.96},{"date":"2025-04-11","open":4686,"high":4915,"low":4651,"close":4915,"volume":60011,"rsi_14":38.6,"sma_20":5056.75,"sma_60":5425.75,"sma_120":5265.79},{"date":"2025-04-14","open":4925,"high":4970,"low":4890,"close":4970,"volume":55998,"rsi_14":42.49,"sma_20":5027.5,"sma_60":5422.33,"sma_120":5262.75},{"date":"2025-04-15","open":5005,"high":5224,"low":4955,"close":5094,"volume":100626,"rsi_14":45.1,"sma_20":4998.0,"sma_60":5419.67,"sma_120":5260.83},{"date":"2025-04-16","open":5015,"high":5065,"low":4945,"close":4955,"volume":49864,"rsi_14":43.58,"sma_20":4970.5,"sma_60":5412.17,"sma_120":5259.0},{"date":"2025-04-17","open":4955,"high":4995,"low":4900,"close":4985,"volume":47087,"rsi_14":49.27,"sma_20":4952.5,"sma_60":5403.0,"sma_120":5255.25},{"date":"2025-04-18","open":4995,"high":5015,"low":4880,"close":4980,"volume":49013,"rsi_14":50.75,"sma_20":4933.75,"sma_60":5392.75,"sma_120":5253.21},{"date":"2025-04-21","open":4980,"high":5025,"low":4925,"close":4940,"volume":47492,"rsi_14":47.55,"sma_20":4919.5,"sma_60":5380.83,"sma_120":5250.83},{"date":"2025-04-22","open":4915,"high":5374,"low":4885,"close":5374,"volume":411772,"rsi_14":64.55,"sma_20":4929.5,"sma_60":5378.83,"sma_120":5253.08},{"date":"2025-04-23","open":5384,"high":5573,"low":5274,"close":5374,"volume":309525,"rsi_14":66.36,"sma_20":4936.5,"sma_60":5375.67,"sma_120":5256.25},{"date":"2025-04-24","open":5334,"high":5354,"low":5154,"close":5284,"volume":176499,"rsi_14":65.34,"sma_20":4943.5,"sma_60":5375.17,"sma_120":5257.42},{"date":"2025-04-25","open":5304,"high":5832,"low":5234,"close":5234,"volume":2633108,"rsi_14":76.62,"sma_20":4955.0,"sma_60":5372.0,"sma_120":5258.25},{"date":"2025-04-28","open":5224,"high":5304,"low":5094,"close":5104,"volume":155744,"rsi_14":70.07,"sma_20":4962.25,"sma_60":5365.33,"sma_120":5256.67},{"date":"2025-04-29","open":5104,"high":5164,"low":5085,"close":5124,"volume":85425,"rsi_14":69.97,"sma_20":4968.25,"sma_60":5362.0,"sma_120":5255.08},{"date":"2025-04-30","open":5104,"high":5124,"low":4995,"close":5025,"volume":73586,"rsi_14":61.72,"sma_20":4974.75,"sma_60":5354.17,"sma_120":5254.17},{"date":"2025-05-02","open":5045,"high":5224,"low":5015,"close":5144,"volume":94083,"rsi_14":58.58,"sma_20":4989.5,"sma_60":5343.5,"sma_120":5252.17},{"date":"2025-05-07","open":5144,"high":5204,"low":5085,"close":5194,"volume":64123,"rsi_14":58.43,"sma_20":5010.0,"sma_60":5336.33,"sma_120":5251.17},{"date":"2025-05-08","open":5164,"high":5254,"low":5164,"close":5234,"volume":56612,"rsi_14":55.6,"sma_20":5047.0,"sma_60":5331.33,"sma_120":5248.08},{"date":"2025-05-09","open":5234,"high":5234,"low":5104,"close":5114,"volume":68010,"rsi_14":56.5,"sma_20":5078.0,"sma_60":5322.67,"sma_120":5244.92},{"date":"2025-05-12","open":5194,"high":5443,"low":5194,"close":5284,"volume":163273,"rsi_14":60.95,"sma_20":5116.25,"sma_60":5317.83,"sma_120":5243.17},{"date":"2025-05-13","open":5284,"high":5364,"low":5244,"close":5304,"volume":77134,"rsi_14":61.73,"sma_20":5147.25,"sma_60":5315.0,"sma_120":5242.42},{"date":"2025-05-14","open":5294,"high":5433,"low":5264,"close":5414,"volume":131622,"rsi_14":66.32,"sma_20":5172.25,"sma_60":5310.17,"sma_120":5244.25},{"date":"2025-05-15","open":5463,"high":5473,"low":5284,"close":5294,"volume":74107,"rsi_14":46.49,"sma_20":5188.5,"sma_60":5297.83,"sma_120":5245.92},{"date":"2025-05-16","open":5294,"high":5354,"low":5204,"close":5214,"volume":60905,"rsi_14":43.44,"sma_20":5194.5,"sma_60":5287.33,"sma_120":5247.25},{"date":"2025-05-19","open":5194,"high":5304,"low":5094,"close":5114,"volume":108465,"rsi_14":43.09,"sma_20":5202.5,"sma_60":5274.67,"sma_120":5246.75},{"date":"2025-05-20","open":5154,"high":5443,"low":5154,"close":5433,"volume":207087,"rsi_14":56.67,"sma_20":5225.0,"sma_60":5268.33,"sma_120":5247.42},{"date":"2025-05-21","open":5384,"high":5384,"low":5224,"close":5284,"volume":124159,"rsi_14":55.92,"sma_20":5240.25,"sma_60":5263.33,"sma_120":5246.58},{"date":"2025-05-22","open":5284,"high":5284,"low":5094,"close":5124,"volume":131765,"rsi_14":50.0,"sma_20":5249.5,"sma_60":5255.67,"sma_120":5245.58},{"date":"2025-05-23","open":5134,"high":5204,"low":5065,"close":5104,"volume":44170,"rsi_14":52.53,"sma_20":5236.0,"sma_60":5247.0,"sma_120":5243.5},{"date":"2025-05-26","open":5104,"high":5174,"low":5045,"close":5144,"volume":41941,"rsi_14":50.0,"sma_20":5224.5,"sma_60":5239.5,"sma_120":5242.58},{"date":"2025-05-27","open":5124,"high":5154,"low":5045,"close":5065,"volume":44810,"rsi_14":45.75,"sma_20":5213.5,"sma_60":5228.0,"sma_120":5239.92},{"date":"2025-05-28","open":5104,"high":5144,"low":5055,"close":5065,"volume":45265,"rsi_14":44.3,"sma_20":5205.0,"sma_60":5218.33,"sma_120":5236.33},{"date":"2025-05-29","open":5085,"high":5154,"low":5075,"close":5124,"volume":48980,"rsi_14":50.35,"sma_20":5206.0,"sma_60":5213.5,"sma_120":5234.5},{"date":"2025-05-30","open":5104,"high":5144,"low":5035,"close":5055,"volume":49080,"rsi_14":41.35,"sma_20":5202.5,"sma_60":5207.5,"sma_120":5229.25},{"date":"2025-06-02","open":5045,"high":5085,"low":4965,"close":5065,"volume":38939,"rsi_14":40.91,"sma_20":5204.5,"sma_60":5192.67,"sma_120":5228.83},{"date":"2025-06-04","open":5085,"high":5244,"low":5085,"close":5184,"volume":63250,"rsi_14":41.35,"sma_20":5206.5,"sma_60":5183.0,"sma_120":5230.5},{"date":"2025-06-05","open":5154,"high":5224,"low":5144,"close":5214,"volume":58370,"rsi_14":46.77,"sma_20":5207.5,"sma_60":5175.33,"sma_120":5232.46},{"date":"2025-06-09","open":5254,"high":5274,"low":5144,"close":5154,"volume":58600,"rsi_14":47.54,"sma_20":5203.5,"sma_60":5168.5,"sma_120":5238.12},{"date":"2025-06-10","open":5164,"high":5274,"low":5104,"close":5204,"volume":76106,"rsi_14":53.85,"sma_20":5208.0,"sma_60":5162.17,"sma_120":5244.08},{"date":"2025-06-11","open":5234,"high":5234,"low":5144,"close":5174,"volume":74821,"rsi_14":35.23,"sma_20":5202.5,"sma_60":5154.0,"sma_120":5251.12},{"date":"2025-06-12","open":5184,"high":5244,"low":5144,"close":5174,"volume":61174,"rsi_14":42.47,"sma_20":5196.0,"sma_60":5145.83,"sma_120":5260.54},{"date":"2025-06-13","open":5184,"high":5184,"low":4985,"close":5055,"volume":127764,"rsi_14":44.93,"sma_20":5178.0,"sma_60":5135.67,"sma_120":5266.04},{"date":"2025-06-16","open":5005,"high":5134,"low":4975,"close":5094,"volume":62773,"rsi_14":49.3,"sma_20":5168.0,"sma_60":5128.0,"sma_120":5269.42},{"date":"2025-06-17","open":5094,"high":5184,"low":5025,"close":5075,"volume":49120,"rsi_14":44.93,"sma_20":5161.0,"sma_60":5117.83,"sma_120":5272.17},{"date":"2025-06-18","open":5025,"high":5085,"low":5015,"close":5065,"volume":46847,"rsi_14":50.0,"sma_20":5158.5,"sma_60":5110.5,"sma_120":5274.5},{"date":"2025-06-19","open":5065,"high":5075,"low":5015,"close":5065,"volume":42398,"rsi_14":50.0,"sma_20":5140.0,"sma_60":5105.83,"sma_120":5276.67},{"date":"2025-06-20","open":5075,"high":5194,"low":5055,"close":5114,"volume":70797,"rsi_14":49.18,"sma_20":5131.5,"sma_60":5101.83,"sma_120":5278.83},{"date":"2025-06-23","open":5075,"high":5124,"low":4985,"close":5065,"volume":102009,"rsi_14":50.85,"sma_20":5128.5,"sma_60":5099.17,"sma_120":5280.62},{"date":"2025-06-24","open":5164,"high":5214,"low":5104,"close":5184,"volume":104586,"rsi_14":58.57,"sma_20":5132.5,"sma_60":5099.33,"sma_120":5283.96},{"date":"2025-06-25","open":5204,"high":5234,"low":5144,"close":5184,"volume":67732,"rsi_14":50.0,"sma_20":5134.5,"sma_60":5098.5,"sma_120":5288.54},{"date":"2025-06-26","open":5194,"high":5194,"low":5015,"close":5085,"volume":78224,"rsi_14":40.0,"sma_20":5135.5,"sma_60":5097.5,"sma_120":5291.21},{"date":"2025-06-27","open":5104,"high":5164,"low":5035,"close":5065,"volume":48903,"rsi_14":42.62,"sma_20":5135.5,"sma_60":5098.5,"sma_120":5293.88},{"date":"2025-06-30","open":5065,"high":5085,"low":5005,"close":5025,"volume":46047,"rsi_14":35.0,"sma_20":5130.5,"sma_60":5099.58,"sma_120":5296.42},{"date":"2025-07-01","open":4995,"high":5094,"low":4995,"close":5025,"volume":40768,"rsi_14":36.84,"sma_20":5129.0,"sma_60":5099.92,"sma_120":5299.5},{"date":"2025-07-02","open":5035,"high":5204,"low":4940,"close":5005,"volume":99567,"rsi_14":35.59,"sma_20":5126.0,"sma_60":5101.75,"sma_120":5301.67},{"date":"2025-07-03","open":5025,"high":5075,"low":5015,"close":5035,"volume":45589,"rsi_14":48.0,"sma_20":5118.5,"sma_60":5104.83,"sma_120":5298.75},{"date":"2025-07-04","open":5045,"high":5055,"low":4985,"close":4985,"volume":40229,"rsi_14":39.22,"sma_20":5107.0,"sma_60":5108.17,"sma_120":5295.25},{"date":"2025-07-07","open":4985,"high":4985,"low":4930,"close":4945,"volume":33132,"rsi_14":37.74,"sma_20":5096.5,"sma_60":5115.67,"sma_120":5291.5},{"date":"2025-07-08","open":4950,"high":5005,"low":4910,"close":4985,"volume":36931,"rsi_14":42.86,"sma_20":5085.5,"sma_60":5123.83,"sma_120":5288.58},{"date":"2025-07-09","open":4975,"high":4995,"low":4940,"close":4965,"volume":38765,"rsi_14":41.38,"sma_20":5075.0,"sma_60":5131.25,"sma_120":5286.17},{"date":"2025-07-10","open":4980,"high":4980,"low":4940,"close":4950,"volume":23424,"rsi_14":34.86,"sma_20":5063.75,"sma_60":5135.67,"sma_120":5283.54},{"date":"2025-07-11","open":4965,"high":5045,"low":4935,"close":5015,"volume":65361,"rsi_14":45.54,"sma_20":5061.75,"sma_60":5137.33,"sma_120":5281.54},{"date":"2025-07-14","open":5015,"high":5035,"low":4940,"close":4995,"volume":39364,"rsi_14":29.35,"sma_20":5056.75,"sma_60":5137.75,"sma_120":5280.04},{"date":"2025-07-15","open":4960,"high":5015,"low":4940,"close":5015,"volume":25948,"rsi_14":32.29,"sma_20":5053.75,"sma_60":5136.42,"sma_120":5278.04},{"date":"2025-07-16","open":4985,"high":5025,"low":4945,"close":5005,"volume":39644,"rsi_14":39.74,"sma_20":5050.75,"sma_60":5137.25,"sma_120":5274.71},{"date":"2025-07-17","open":4980,"high":5005,"low":4930,"close":4935,"volume":42473,"rsi_14":35.23,"sma_20":5044.25,"sma_60":5136.42,"sma_120":5269.71},{"date":"2025-07-18","open":4935,"high":5025,"low":4910,"close":5015,"volume":44987,"rsi_14":48.96,"sma_20":5039.25,"sma_60":5137.0,"sma_120":5264.88},{"date":"2025-07-21","open":4995,"high":5065,"low":4995,"close":5045,"volume":24569,"rsi_14":51.96,"sma_20":5038.25,"sma_60":5138.75,"sma_120":5259.79},{"date":"2025-07-22","open":5025,"high":5075,"low":5005,"close":5025,"volume":56098,"rsi_14":51.96,"sma_20":5030.25,"sma_60":5132.92,"sma_120":5255.88},{"date":"2025-07-23","open":5035,"high":5055,"low":4965,"close":5045,"volume":32611,"rsi_14":51.0,"sma_20":5023.25,"sma_60":5127.42,"sma_120":5251.54},{"date":"2025-07-24","open":5045,"high":5144,"low":5035,"close":5094,"volume":99471,"rsi_14":61.0,"sma_20":5023.75,"sma_60":5124.25,"sma_120":5249.71},{"date":"2025-07-25","open":5094,"high":5124,"low":5045,"close":5114,"volume":57319,"rsi_14":67.71,"sma_20":5026.25,"sma_60":5122.25,"sma_120":5247.12},{"date":"2025-07-28","open":5144,"high":5204,"low":5085,"close":5184,"volume":89058,"rsi_14":69.61,"sma_20":5034.25,"sma_60":5123.58,"sma_120":5244.46},{"date":"2025-07-29","open":5134,"high":5244,"low":5114,"close":5214,"volume":83403,"rsi_14":74.04,"sma_20":5043.75,"sma_60":5125.08,"sma_120":5243.54},{"date":"2025-07-30","open":5204,"high":5234,"low":5154,"close":5194,"volume":39388,"rsi_14":73.33,"sma_20":5053.25,"sma_60":5127.92,"sma_120":5241.04},{"date":"2025-07-31","open":5234,"high":5234,"low":5085,"close":5154,"volume":53547,"rsi_14":64.0,"sma_20":5059.25,"sma_60":5128.08,"sma_120":5235.79},{"date":"2025-08-01","open":5144,"high":5144,"low":4995,"close":5085,"volume":98519,"rsi_14":58.18,"sma_20":5064.25,"sma_60":5126.25,"sma_120":5231.29},{"date":"2025-08-04","open":5104,"high":5104,"low":5045,"close":5065,"volume":23360,"rsi_14":54.55,"sma_20":5070.25,"sma_60":5123.42,"sma_120":5227.38},{"date":"2025-08-05","open":5065,"high":5184,"low":5065,"close":5144,"volume":50891,"rsi_14":61.29,"sma_20":5078.25,"sma_60":5123.92,"sma_120":5223.29},{"date":"2025-08-06","open":5144,"high":5214,"low":5104,"close":5204,"volume":39351,"rsi_14":72.13,"sma_20":5090.25,"sma_60":5122.58,"sma_120":5220.21},{"date":"2025-08-07","open":5234,"high":5244,"low":5124,"close":5204,"volume":56543,"rsi_14":67.92,"sma_20":5103.0,"sma_60":5120.92,"sma_120":5217.96},{"date":"2025-08-08","open":5194,"high":5244,"low":5184,"close":5204,"volume":43743,"rsi_14":66.0,"sma_20":5112.5,"sma_60":5117.42,"sma_120":5213.79},{"date":"2025-08-11","open":5194,"high":5224,"low":5164,"close":5184,"volume":26609,"rsi_14":66.0,"sma_20":5122.0,"sma_60":5115.58,"sma_120":5206.71},{"date":"2025-08-12","open":5184,"high":5204,"low":5124,"close":5144,"volume":24458,"rsi_14":59.62,"sma_20":5128.5,"sma_60":5114.42,"sma_120":5200.88},{"date":"2025-08-13","open":5154,"high":5164,"low":5085,"close":5114,"volume":48420,"rsi_14":52.0,"sma_20":5134.0,"sma_60":5114.42,"sma_120":5194.54},{"date":"2025-08-14","open":5085,"high":5124,"low":5065,"close":5065,"volume":68459,"rsi_14":45.28,"sma_20":5140.5,"sma_60":5108.25,"sma_120":5188.29},{"date":"2025-08-18","open":5025,"high":5035,"low":4970,"close":5015,"volume":49648,"rsi_14":33.33,"sma_20":5140.5,"sma_60":5103.75,"sma_120":5183.54},{"date":"2025-08-19","open":4995,"high":5035,"low":4965,"close":5005,"volume":43291,"rsi_14":28.57,"sma_20":5138.5,"sma_60":5101.75,"sma_120":5178.71},{"date":"2025-08-20","open":4995,"high":4995,"low":4860,"close":4870,"volume":77684,"rsi_14":23.14,"sma_20":5130.75,"sma_60":5097.83,"sma_120":5172.42},{"date":"2025-08-21","open":4890,"high":4895,"low":4855,"close":4865,"volume":28355,"rsi_14":24.56,"sma_20":5121.75,"sma_60":5093.17,"sma_120":5166.33},{"date":"2025-08-22","open":4885,"high":5224,"low":4830,"close":4845,"volume":122231,"rsi_14":26.92,"sma_20":5109.25,"sma_60":5089.5,"sma_120":5158.75},{"date":"2025-08-25","open":4855,"high":4965,"low":4855,"close":4955,"volume":55024,"rsi_14":40.98,"sma_20":5101.25,"sma_60":5087.67,"sma_120":5153.0},{"date":"2025-08-26","open":4935,"high":5055,"low":4930,"close":4985,"volume":58764,"rsi_14":35.71,"sma_20":5091.25,"sma_60":5085.33,"sma_120":5149.42},{"date":"2025-08-27","open":4995,"high":5055,"low":4970,"close":5035,"volume":40217,"rsi_14":34.55,"sma_20":5082.25,"sma_60":5085.0,"sma_120":5146.25},{"date":"2025-08-28","open":5025,"high":5085,"low":5005,"close":5085,"volume":48330,"rsi_14":40.0,"sma_20":5076.75,"sma_60":5085.33,"sma_120":5139.0},{"date":"2025-08-29","open":5085,"high":5094,"low":5015,"close":5055,"volume":18207,"rsi_14":38.1,"sma_20":5071.75,"sma_60":5083.17,"sma_120":5133.08},{"date":"2025-09-01","open":5055,"high":5055,"low":4955,"close":4960,"volume":36600,"rsi_14":34.04,"sma_20":5065.5,"sma_60":5078.92,"sma_120":5127.12},{"date":"2025-09-02","open":4920,"high":5025,"low":4920,"close":5025,"volume":53900,"rsi_14":41.78,"sma_20":5063.5,"sma_60":5076.75,"sma_120":5122.62},{"date":"2025-09-03","open":4995,"high":5065,"low":4960,"close":5025,"volume":27362,"rsi_14":43.57,"sma_20":5057.5,"sma_60":5073.75,"sma_120":5117.96},{"date":"2025-09-04","open":5035,"high":5055,"low":5005,"close":5015,"volume":43538,"rsi_14":46.21,"sma_20":5048.0,"sma_60":5071.08,"sma_120":5112.54},{"date":"2025-09-05","open":5015,"high":5075,"low":5015,"close":5035,"volume":24517,"rsi_14":51.59,"sma_20":5039.5,"sma_60":5068.75,"sma_120":5107.29},{"date":"2025-09-08","open":5065,"high":5144,"low":5005,"close":5104,"volume":48874,"rsi_14":57.25,"sma_20":5034.5,"sma_60":5069.58,"sma_120":5102.62},{"date":"2025-09-09","open":5085,"high":5443,"low":5085,"close":5334,"volume":421062,"rsi_14":79.62,"sma_20":5042.0,"sma_60":5073.58,"sma_120":5100.79},{"date":"2025-09-10","open":5334,"high":5394,"low":5244,"close":5314,"volume":98911,"rsi_14":78.12,"sma_20":5050.5,"sma_60":5077.58,"sma_120":5097.71},{"date":"2025-09-11","open":5324,"high":5453,"low":5284,"close":5374,"volume":160629,"rsi_14":81.55,"sma_20":5063.5,"sma_60":5082.75,"sma_120":5096.62},{"date":"2025-09-12","open":5433,"high":5733,"low":5314,"close":5463,"volume":712904,"rsi_14":81.1,"sma_20":5083.5,"sma_60":5089.42,"sma_120":5097.62},{"date":"2025-09-15","open":5513,"high":5603,"low":5423,"close":5503,"volume":229723,"rsi_14":81.33,"sma_20":5108.0,"sma_60":5095.92,"sma_120":5098.88},{"date":"2025-09-16","open":5503,"high":5503,"low":5304,"close":5354,"volume":112462,"rsi_14":67.2,"sma_20":5125.5,"sma_60":5100.75,"sma_120":5099.96},{"date":"2025-09-17","open":5324,"high":5324,"low":5234,"close":5274,"volume":53908,"rsi_14":59.9,"sma_20":5145.75,"sma_60":5102.25,"sma_120":5100.79},{"date":"2025-09-18","open":5304,"high":5474,"low":5304,"close":5354,"volume":106908,"rsi_14":63.78,"sma_20":5168.75,"sma_60":5104.58,"sma_120":5101.54},{"date":"2025-09-19","open":5400,"high":5400,"low":5280,"close":5340,"volume":57932,"rsi_14":70.62,"sma_20":5192.75,"sma_60":5108.58,"sma_120":5103.04},{"date":"2025-09-22","open":5374,"high":5453,"low":5264,"close":5264,"volume":52860,"rsi_14":63.64,"sma_20":5208.25,"sma_60":5111.92,"sma_120":5105.21},{"date":"2025-09-23","open":5264,"high":5274,"low":5174,"close":5204,"volume":47157,"rsi_14":59.57,"sma_20":5219.25,"sma_60":5114.92,"sma_120":5107.25},{"date":"2025-09-24","open":5224,"high":5224,"low":5094,"close":5154,"volume":43563,"rsi_14":57.14,"sma_20":5225.25,"sma_60":5117.08,"sma_120":5108.5},{"date":"2025-09-25","open":5144,"high":5224,"low":5104,"close":5154,"volume":55761,"rsi_14":56.25,"sma_20":5228.75,"sma_60":5119.58,"sma_120":5110.67},{"date":"2025-09-26","open":5154,"high":5154,"low":4995,"close":4995,"volume":57514,"rsi_14":44.76,"sma_20":5225.75,"sma_60":5118.92,"sma_120":5111.88},{"date":"2025-09-29","open":5005,"high":5055,"low":4995,"close":5035,"volume":23140,"rsi_14":32.56,"sma_20":5229.5,"sma_60":5119.75,"sma_120":5113.96},{"date":"2025-09-30","open":5005,"high":5035,"low":4955,"close":4985,"volume":40565,"rsi_14":31.46,"sma_20":5227.5,"sma_60":5120.42,"sma_120":5118.04},{"date":"2025-10-01","open":4985,"high":4995,"low":4925,"close":4955,"volume":38307,"rsi_14":25.58,"sma_20":5224.0,"sma_60":5119.92,"sma_120":5121.88},{"date":"2025-10-02","open":4960,"high":4975,"low":4930,"close":4940,"volume":18527,"rsi_14":16.46,"sma_20":5220.0,"sma_60":5119.42,"sma_120":5125.33},{"date":"2025-10-10","open":5154,"high":5852,"low":5134,"close":5792,"volume":1576056,"rsi_14":59.01,"sma_20":5258.0,"sma_60":5133.5,"sma_120":5134.58},{"date":"2025-10-13","open":5992,"high":7527,"low":5792,"close":7527,"volume":10956035,"rsi_14":84.06,"sma_20":5379.5,"sma_60":5175.5,"sma_120":5156.42},{"date":"2025-10-14","open":7916,"high":7936,"low":6979,"close":7148,"volume":5821085,"rsi_14":76.86,"sma_20":5470.5,"sma_60":5211.5,"sma_120":5174.62},{"date":"2025-10-15","open":7238,"high":8624,"low":6869,"close":7796,"volume":14196566,"rsi_14":80.24,"sma_20":5595.0,"sma_60":5258.0,"sma_120":5197.21},{"date":"2025-10-16","open":7736,"high":7856,"low":7158,"close":7278,"volume":1523183,"rsi_14":71.21,"sma_20":5690.5,"sma_60":5296.0,"sma_120":5216.62},{"date":"2025-10-17","open":7128,"high":7587,"low":6670,"close":6670,"volume":1843655,"rsi_14":63.64,"sma_20":5751.0,"sma_60":5325.0,"sma_120":5230.71},{"date":"2025-10-20","open":6730,"high":7308,"low":6730,"close":7158,"volume":1516038,"rsi_14":67.5,"sma_20":5834.0,"sma_60":5360.83,"sma_120":5248.92},{"date":"2025-10-21","open":7228,"high":7238,"low":6839,"close":6949,"volume":654728,"rsi_14":65.62,"sma_20":5914.0,"sma_60":5392.67,"sma_120":5265.71},{"date":"2025-10-22","open":6969,"high":6969,"low":6530,"close":6829,"volume":475172,"rsi_14":64.29,"sma_20":5992.0,"sma_60":5422.83,"sma_120":5277.88},{"date":"2025-10-23","open":6730,"high":6749,"low":6480,"close":6550,"volume":493409,"rsi_14":63.0,"sma_20":6053.5,"sma_60":5448.0,"sma_120":5287.71},{"date":"2025-10-24","open":6620,"high":6650,"low":6401,"close":6470,"volume":617751,"rsi_14":61.92,"sma_20":6111.0,"sma_60":5471.0,"sma_120":5297.62},{"date":"2025-10-27","open":6560,"high":6759,"low":6401,"close":6630,"volume":736710,"rsi_14":63.41,"sma_20":6179.5,"sma_60":5496.33,"sma_120":5309.29},{"date":"2025-10-28","open":6700,"high":6710,"low":6371,"close":6410,"volume":396070,"rsi_14":61.51,"sma_20":6240.0,"sma_60":5516.83,"sma_120":5320.21},{"date":"2025-10-29","open":6410,"high":6640,"low":6341,"close":6550,"volume":392156,"rsi_14":62.54,"sma_20":6310.0,"sma_60":5539.17,"sma_120":5332.12},{"date":"2025-10-30","open":6550,"high":6570,"low":6231,"close":6311,"volume":385189,"rsi_14":54.45,"sma_20":6368.0,"sma_60":5557.83,"sma_120":5342.88},{"date":"2025-10-31","open":6450,"high":6570,"low":6291,"close":6520,"volume":461938,"rsi_14":38.28,"sma_20":6444.5,"sma_60":5580.67,"sma_120":5354.38},{"date":"2025-11-03","open":6600,"high":6979,"low":6500,"close":6929,"volume":1051451,"rsi_14":47.47,"sma_20":6539.5,"sma_60":5611.5,"sma_120":5368.88},{"date":"2025-11-04","open":6829,"high":7078,"low":6710,"close":6739,"volume":930928,"rsi_14":36.34,"sma_20":6627.5,"sma_60":5639.5,"sma_120":5381.46},{"date":"2025-11-05","open":6550,"high":6620,"low":6012,"close":6351,"volume":500555,"rsi_14":37.6,"sma_20":6697.5,"sma_60":5659.67,"sma_120":5391.79},{"date":"2025-11-06","open":6460,"high":6560,"low":6081,"close":6301,"volume":277794,"rsi_14":44.2,"sma_20":6766.0,"sma_60":5678.0,"sma_120":5400.29},{"date":"2025-11-07","open":6231,"high":6311,"low":6012,"close":6101,"volume":229002,"rsi_14":31.72,"sma_20":6781.5,"sma_60":5693.0,"sma_120":5406.96},{"date":"2025-11-10","open":6101,"high":6131,"low":5922,"close":6091,"volume":167178,"rsi_14":34.07,"sma_20":6709.5,"sma_60":5707.83,"sma_120":5412.62},{"date":"2025-11-11","open":6111,"high":6201,"low":5922,"close":6042,"volume":246813,"rsi_14":34.98,"sma_20":6654.0,"sma_60":5722.17,"sma_120":5418.88},{"date":"2025-11-12","open":6032,"high":6081,"low":5932,"close":6052,"volume":155076,"rsi_14":39.41,"sma_20":6566.5,"sma_60":5737.33,"sma_120":5425.88},{"date":"2025-11-13","open":6052,"high":6221,"low":5962,"close":6161,"volume":184638,"rsi_14":43.51,"sma_20":6510.5,"sma_60":5754.83,"sma_120":5434.62},{"date":"2025-11-14","open":6032,"high":6032,"low":5822,"close":5872,"volume":217114,"rsi_14":34.92,"sma_20":6470.5,"sma_60":5768.33,"sma_120":5438.29},{"date":"2025-11-17","open":5912,"high":6072,"low":5832,"close":6012,"volume":112709,"rsi_14":41.8,"sma_20":6413.0,"sma_60":5785.0,"sma_120":5444.38},{"date":"2025-11-18","open":5942,"high":6012,"low":5633,"close":5693,"volume":220910,"rsi_14":33.59,"sma_20":6350.0,"sma_60":5796.5,"sma_120":5449.12},{"date":"2025-11-19","open":5762,"high":6640,"low":5703,"close":6042,"volume":2748341,"rsi_14":45.05,"sma_20":6310.5,"sma_60":5816.08,"sma_120":5456.96},{"date":"2025-11-20","open":6032,"high":6251,"low":5922,"close":5972,"volume":380243,"rsi_14":39.38,"sma_20":6281.5,"sma_60":5834.58,"sma_120":5463.88},{"date":"2025-11-21","open":5792,"high":6730,"low":5772,"close":6221,"volume":1510761,"rsi_14":35.39,"sma_20":6269.0,"sma_60":5857.58,"sma_120":5473.54},{"date":"2025-11-24","open":6251,"high":6580,"low":6181,"close":6301,"volume":958830,"rsi_14":40.52,"sma_20":6252.5,"sma_60":5880.08,"sma_120":5483.88},{"date":"2025-11-25","open":6381,"high":6391,"low":5902,"close":5932,"volume":435973,"rsi_14":40.87,"sma_20":6228.5,"sma_60":5895.92,"sma_120":5490.62},{"date":"2025-11-26","open":5982,"high":6251,"low":5932,"close":6211,"volume":254355,"rsi_14":48.22,"sma_20":6211.5,"sma_60":5915.58,"sma_120":5500.29},{"date":"2025-11-27","open":6181,"high":6460,"low":6101,"close":6341,"volume":325963,"rsi_14":54.88,"sma_20":6213.0,"sma_60":5936.58,"sma_120":5510.96},{"date":"2025-11-28","open":6341,"high":8235,"low":6331,"close":8235,"volume":6297224,"rsi_14":74.71,"sma_20":6299.0,"sma_60":5989.75,"sma_120":5536.46},{"date":"2025-12-01","open":8723,"high":10438,"low":8494,"close":9740,"volume":15575359,"rsi_14":81.93,"sma_20":6440.0,"sma_60":6069.67,"sma_120":5574.29},{"date":"2025-12-02","open":10069,"high":10707,"low":9381,"close":9800,"volume":6908753,"rsi_14":82.08,"sma_20":6593.5,"sma_60":6149.5,"sma_120":5613.12},{"date":"2025-12-03","open":9730,"high":9870,"low":9411,"close":9760,"volume":1728583,"rsi_14":81.17,"sma_20":6764.5,"sma_60":6228.67,"sma_120":5651.21},{"date":"2025-12-04","open":10179,"high":11405,"low":9800,"close":10029,"volume":7758545,"rsi_14":86.14,"sma_20":6951.5,"sma_60":6312.5,"sma_120":5691.79},{"date":"2025-12-05","open":10179,"high":11206,"low":9820,"close":10239,"volume":4199403,"rsi_14":86.3,"sma_20":7159.0,"sma_60":6399.5,"sma_120":5734.12},{"date":"2025-12-08","open":10707,"high":12961,"low":10628,"close":11645,"volume":8009317,"rsi_14":93.07,"sma_20":7437.5,"sma_60":6508.83,"sma_120":5789.21},{"date":"2025-12-09","open":11764,"high":12313,"low":11440,"close":11814,"volume":2825067,"rsi_14":92.89,"sma_20":7727.0,"sma_60":6617.17,"sma_120":5845.38},{"date":"2025-12-10","open":11515,"high":11625,"low":10817,"close":10927,"volume":1472804,"rsi_14":82.83,"sma_20":7971.5,"sma_60":6711.0,"sma_120":5894.29},{"date":"2025-12-11","open":10927,"high":11385,"low":10478,"close":10867,"volume":1495115,"rsi_14":81.57,"sma_20":8207.5,"sma_60":6802.83,"sma_120":5942.79},{"date":"2025-12-12","open":10867,"high":11794,"low":10648,"close":11535,"volume":2255319,"rsi_14":82.94,"sma_20":8491.5,"sma_60":6904.33,"sma_120":5996.88},{"date":"2025-12-15","open":11615,"high":12382,"low":11425,"close":11714,"volume":1781665,"rsi_14":87.28,"sma_20":8777.5,"sma_60":7008.17,"sma_120":6052.04},{"date":"2025-12-16","open":11465,"high":11655,"low":10767,"close":10967,"volume":724645,"rsi_14":78.91,"sma_20":9042.0,"sma_60":7102.0,"sma_120":6101.38},{"date":"2025-12-17","open":10977,"high":11166,"low":10179,"close":10249,"volume":812629,"rsi_14":72.17,"sma_20":9253.0,"sma_60":7185.17,"sma_120":6143.71},{"date":"2025-12-18","open":9980,"high":10867,"low":9980,"close":10428,"volume":727719,"rsi_14":65.45,"sma_20":9476.5,"sma_60":7270.5,"sma_120":6187.54},{"date":"2025-12-19","open":10488,"high":10697,"low":10020,"close":10358,"volume":666901,"rsi_14":55.46,"sma_20":9684.0,"sma_60":7354.67,"sma_120":6231.62},{"date":"2025-12-22","open":10339,"high":11914,"low":10219,"close":11106,"volume":1951316,"rsi_14":60.28,"sma_20":9925.0,"sma_60":7452.33,"sma_120":6282.12},{"date":"2025-12-23","open":11136,"high":11824,"low":10558,"close":10628,"volume":1015465,"rsi_14":56.39,"sma_20":10160.5,"sma_60":7543.0,"sma_120":6328.96},{"date":"2025-12-24","open":11575,"high":13808,"low":11465,"close":13808,"volume":5438151,"rsi_14":69.48,"sma_20":10541.5,"sma_60":7687.67,"sma_120":6402.38},{"date":"2025-12-26","open":14984,"high":17945,"low":14954,"close":16430,"volume":12063681,"rsi_14":75.56,"sma_20":11047.5,"sma_60":7876.17,"sma_120":6497.88},{"date":"2025-12-29","open":15850,"high":17780,"low":15410,"close":16550,"volume":3444791,"rsi_14":72.53,"sma_20":11462.0,"sma_60":8068.5,"sma_120":6593.71},{"date":"2025-12-30","open":17010,"high":18350,"low":16030,"close":17360,"volume":3652063,"rsi_14":74.06,"sma_20":11841.5,"sma_60":8273.67,"sma_120":6696.71},{"date":"2026-01-02","open":16910,"high":17670,"low":16770,"close":17360,"volume":1599564,"rsi_14":80.3,"sma_20":12218.0,"sma_60":8479.67,"sma_120":6800.04},{"date":"2026-01-05","open":17550,"high":17600,"low":15150,"close":15270,"volume":1737618,"rsi_14":67.36,"sma_20":12492.0,"sma_60":8651.33,"sma_120":6885.62},{"date":"2026-01-06","open":15880,"high":16390,"low":14020,"close":14200,"volume":1851423,"rsi_14":60.12,"sma_20":12699.0,"sma_60":8805.5,"sma_120":6962.46},{"date":"2026-01-07","open":14350,"high":17990,"low":13660,"close":16770,"volume":11058417,"rsi_14":66.32,"sma_20":13024.0,"sma_60":8988.17,"sma_120":7060.83},{"date":"2026-01-08","open":17180,"high":17700,"low":15470,"close":15590,"volume":2671042,"rsi_14":64.52,"sma_20":13219.5,"sma_60":9122.17,"sma_120":7148.83},{"date":"2026-01-09","open":16050,"high":20250,"low":15590,"close":18470,"volume":12638357,"rsi_14":72.79,"sma_20":13550.5,"sma_60":9310.5,"sma_120":7261.0},{"date":"2026-01-12","open":18680,"high":23350,"low":18630,"close":22050,"volume":8603299,"rsi_14":77.12,"sma_20":14105.0,"sma_60":9547.67,"sma_120":7402.83},{"date":"2026-01-13","open":22850,"high":23350,"low":20800,"close":22050,"volume":2985795,"rsi_14":77.37,"sma_20":14662.5,"sma_60":9793.5,"sma_120":7544.75},{"date":"2026-01-14","open":22700,"high":22850,"low":20550,"close":20750,"volume":1260526,"rsi_14":71.99,"sma_20":15121.5,"sma_60":10027.83,"sma_120":7676.42},{"date":"2026-01-15","open":20950,"high":24000,"low":20350,"close":22550,"volume":3986536,"rsi_14":75.66,"sma_20":15661.5,"sma_60":10284.0,"sma_120":7822.42},{"date":"2026-01-16","open":21800,"high":22950,"low":20400,"close":20950,"volume":1371557,"rsi_14":61.79,"sma_20":16692.5,"sma_60":10752.0,"sma_120":7954.83},{"date":"2026-01-19","open":20950,"high":22000,"low":20200,"close":21500,"volume":1239690,"rsi_14":62.74,"sma_20":17244.5,"sma_60":11000.83,"sma_120":8092.0},{"date":"2026-01-20","open":21900,"high":22750,"low":19350,"close":20100,"volume":1138511,"rsi_14":56.84,"sma_20":17730.0,"sma_60":11227.67,"sma_120":8217.33},{"date":"2026-01-21","open":19150,"high":21250,"low":18770,"close":21100,"volume":1167562,"rsi_14":58.9,"sma_20":18228.0,"sma_60":11468.5,"sma_120":8350.58},{"date":"2026-01-22","open":22500,"high":22550,"low":19330,"close":19520,"volume":1080299,"rsi_14":60.36,"sma_20":18671.0,"sma_60":11686.67,"sma_120":8470.5},{"date":"2026-01-23","open":19780,"high":22100,"low":19580,"close":20200,"volume":965782,"rsi_14":64.91,"sma_20":18988.5,"sma_60":11913.83,"sma_120":8595.5},{"date":"2026-01-26","open":19960,"high":20650,"low":18410,"close":20000,"volume":743354,"rsi_14":59.1,"sma_20":19164.5,"sma_60":12141.67,"sma_120":8718.58},{"date":"2026-01-27","open":19550,"high":19990,"low":18630,"close":19170,"volume":548597,"rsi_14":60.29,"sma_20":19295.5,"sma_60":12352.17,"sma_120":8834.92},{"date":"2026-01-28","open":19170,"high":21300,"low":19170,"close":20450,"volume":834625,"rsi_14":56.27,"sma_20":19450.0,"sma_60":12577.17,"sma_120":8962.25},{"date":"2026-01-29","open":20950,"high":21600,"low":19710,"close":21400,"volume":558182,"rsi_14":47.53,"sma_20":19652.0,"sma_60":12821.17,"sma_120":9098.08},{"date":"2026-01-30","open":21600,"high":21650,"low":19860,"close":19900,"volume":822163,"rsi_14":42.67,"sma_20":19883.5,"sma_60":13046.67,"sma_120":9221.58},{"date":"2026-02-02","open":19300,"high":20000,"low":17540,"close":17590,"volume":835762,"rsi_14":39.92,"sma_20":20053.0,"sma_60":13234.5,"sma_120":9325.17},{"date":"2026-02-03","open":20000,"high":21100,"low":18100,"close":18500,"volume":2118699,"rsi_14":36.31,"sma_20":20139.5,"sma_60":13440.83,"sma_120":9435.83},{"date":"2026-02-04","open":18490,"high":18490,"low":16800,"close":17310,"volume":905631,"rsi_14":37.34,"sma_20":20225.5,"sma_60":13380.17,"sma_120":9536.58},{"date":"2026-02-05","open":17000,"high":17420,"low":16490,"close":16640,"volume":465285,"rsi_14":35.68,"sma_20":20134.0,"sma_60":13555.67,"sma_120":9631.75},{"date":"2026-02-06","open":16010,"high":16490,"low":15460,"close":15810,"volume":679278,"rsi_14":31.44,"sma_20":19822.0,"sma_60":13718.17,"sma_120":9720.17},{"date":"2026-02-09","open":16260,"high":16780,"low":16050,"close":16330,"volume":404375,"rsi_14":36.96,"sma_20":19536.0,"sma_60":13889.17,"sma_120":9813.25},{"date":"2026-02-10","open":16900,"high":17200,"low":16370,"close":16510,"volume":515760,"rsi_14":33.16,"sma_20":19324.0,"sma_60":14061.33,"sma_120":9908.08},{"date":"2026-02-11","open":16510,"high":17340,"low":16210,"close":16650,"volume":482731,"rsi_14":38.23,"sma_20":19029.0,"sma_60":14240.67,"sma_120":10004.5},{"date":"2026-02-12","open":16700,"high":16870,"low":15900,"close":16230,"volume":263037,"rsi_14":33.36,"sma_20":18793.0,"sma_60":14410.67,"sma_120":10097.83},{"date":"2026-02-13","open":15900,"high":16090,"low":15500,"close":15740,"volume":251263,"rsi_14":32.57,"sma_20":18532.5,"sma_60":14577.83,"sma_120":10187.17},{"date":"2026-02-19","open":15750,"high":16180,"low":15250,"close":15720,"volume":340572,"rsi_14":34.88,"sma_20":18243.5,"sma_60":14738.83,"sma_120":10277.46},{"date":"2026-02-20","open":15830,"high":16080,"low":15370,"close":15580,"volume":246467,"rsi_14":26.29,"sma_20":18017.5,"sma_60":14898.67,"sma_120":10366.62},{"date":"2026-02-23","open":15620,"high":16130,"low":15350,"close":15620,"volume":232116,"rsi_14":19.12,"sma_20":17743.5,"sma_60":15055.0,"sma_120":10456.29},{"date":"2026-02-24","open":15620,"high":15980,"low":15420,"close":15900,"volume":305793,"rsi_14":25.43,"sma_20":17562.5,"sma_60":15214.67,"sma_120":10547.38},{"date":"2026-02-25","open":16200,"high":16880,"low":15830,"close":16590,"volume":613594,"rsi_14":42.33,"sma_20":17382.0,"sma_60":15392.0,"sma_120":10643.96},{"date":"2026-02-26","open":16700,"high":16740,"low":15730,"close":15900,"volume":481409,"rsi_14":29.37,"sma_20":17241.0,"sma_60":18537.33,"sma_120":14053.0},{"date":"2026-02-27","open":16050,"high":18660,"low":15910,"close":16720,"volume":2817103,"rsi_14":45.03,"sma_20":17054.5,"sma_60":15725.83,"sma_120":10831.21},{"date":"2026-03-03","open":16200,"high":16800,"low":15280,"close":15280,"volume":646036,"rsi_14":39.85,"sma_20":16796.0,"sma_60":15842.83,"sma_120":10916.29},{"date":"2026-03-04","open":14790,"high":15140,"low":12230,"close":12230,"volume":618620,"rsi_14":29.93,"sma_20":16337.5,"sma_60":15883.83,"sma_120":10976.75},{"date":"2026-03-05","open":13650,"high":15140,"low":13370,"close":14680,"volume":414288,"rsi_14":42.4,"sma_20":16076.5,"sma_60":15964.67,"sma_120":11057.08},{"date":"2026-03-06","open":14650,"high":15510,"low":13850,"close":14520,"volume":235550,"rsi_14":40.81,"sma_20":15923.0,"sma_60":16043.5,"sma_120":11136.08},{"date":"2026-03-09","open":13700,"high":13990,"low":13130,"close":13840,"volume":191378,"rsi_14":37.64,"sma_20":15690.0,"sma_60":16106.5,"sma_120":11209.5},{"date":"2026-03-10","open":14500,"high":14840,"low":14100,"close":14420,"volume":157717,"rsi_14":42.15,"sma_20":15545.5,"sma_60":16175.67,"sma_120":11287.58},{"date":"2026-03-11","open":15400,"high":15400,"low":14000,"close":14300,"volume":314615,"rsi_14":43.55,"sma_20":15428.5,"sma_60":16219.33,"sma_120":11364.08},{"date":"2026-03-12","open":14200,"high":14350,"low":13630,"close":13920,"volume":259638,"rsi_14":42.19,"sma_20":15334.0,"sma_60":16253.83,"sma_120":11435.5},{"date":"2026-03-13","open":13390,"high":14200,"low":13390,"close":14000,"volume":129536,"rsi_14":43.11,"sma_20":15217.5,"sma_60":16304.5,"sma_120":11507.75},{"date":"2026-03-16","open":13840,"high":14100,"low":13550,"close":13650,"volume":126700,"rsi_14":41.63,"sma_20":15074.5,"sma_60":18188.83,"sma_120":14816.42},{"date":"2026-03-17","open":13970,"high":14370,"low":13950,"close":14090,"volume":171293,"rsi_14":42.41,"sma_20":14946.5,"sma_60":16392.33,"sma_120":11648.33},{"date":"2026-03-18","open":14310,"high":14500,"low":13780,"close":14000,"volume":151141,"rsi_14":38.57,"sma_20":14835.0,"sma_60":16429.83,"sma_120":11719.0},{"date":"2026-03-19","open":13640,"high":13700,"low":13360,"close":13480,"volume":122430,"rsi_14":39.16,"sma_20":14722.0,"sma_60":16471.17,"sma_120":11786.58},{"date":"2026-03-20","open":13540,"high":14000,"low":13420,"close":13770,"volume":119549,"rsi_14":36.12,"sma_20":14624.5,"sma_60":16529.33,"sma_120":11857.25},{"date":"2026-03-23","open":13550,"high":13570,"low":12790,"close":12900,"volume":165936,"rsi_14":38.17,"sma_20":14490.5,"sma_60":16570.0,"sma_120":11920.25},{"date":"2026-03-24","open":13400,"high":13640,"low":12920,"close":13290,"volume":109297,"rsi_14":57.16,"sma_20":14374.0,"sma_60":16618.33,"sma_120":11986.5},{"date":"2026-03-25","open":13300,"high":13960,"low":13260,"close":13760,"volume":96010,"rsi_14":41.51,"sma_20":14267.0,"sma_60":16662.0,"sma_120":12057.17},{"date":"2026-03-26","open":13760,"high":13760,"low":12870,"close":12900,"volume":96180,"rsi_14":36.76,"sma_20":14082.5,"sma_60":16699.33,"sma_120":12121.17},{"date":"2026-03-27","open":12600,"high":13570,"low":12510,"close":13260,"volume":109156,"rsi_14":45.0,"sma_20":13950.5,"sma_60":16689.5,"sma_120":12188.58},{"date":"2026-03-30","open":12540,"high":13190,"low":12490,"close":12990,"volume":58075,"rsi_14":36.98,"sma_20":13764.0,"sma_60":16631.33,"sma_120":12253.75},{"date":"2026-03-31","open":12990,"high":12990,"low":12400,"close":12410,"volume":82733,"rsi_14":34.12,"sma_20":13620.5,"sma_60":16562.33,"sma_120":12315.42},{"date":"2026-04-01","open":12970,"high":13550,"low":12930,"close":13500,"volume":96057,"rsi_14":46.85,"sma_20":13684.0,"sma_60":16498.0,"sma_120":12385.83},{"date":"2026-04-02","open":14300,"high":14680,"low":12300,"close":12330,"volume":259945,"rsi_14":39.23,"sma_20":13566.5,"sma_60":16414.17,"sma_120":12446.92},{"date":"2026-04-03","open":12540,"high":12870,"low":12420,"close":12590,"volume":83347,"rsi_14":43.08,"sma_20":13470.0,"sma_60":16369.5,"sma_120":12510.42},{"date":"2026-04-06","open":12600,"high":12700,"low":12250,"close":12330,"volume":77210,"rsi_14":38.24,"sma_20":13394.5,"sma_60":16338.33,"sma_120":12571.92},{"date":"2026-04-07","open":12590,"high":12810,"low":12100,"close":12230,"volume":69670,"rsi_14":38.18,"sma_20":13285.0,"sma_60":16262.67,"sma_120":12625.42},{"date":"2026-04-08","open":12910,"high":13800,"low":12670,"close":13580,"volume":177694,"rsi_14":50.6,"sma_20":13249.0,"sma_60":16229.17,"sma_120":12675.67},{"date":"2026-04-09","open":13510,"high":13570,"low":12740,"close":12920,"volume":100189,"rsi_14":45.11,"sma_20":13199.0,"sma_60":16136.67,"sma_120":12723.58},{"date":"2026-04-10","open":13050,"high":13350,"low":12700,"close":12840,"volume":89186,"rsi_14":49.62,"sma_20":13141.0,"sma_60":15983.17,"sma_120":12765.42},{"date":"2026-04-13","open":12710,"high":12770,"low":12310,"close":12760,"volume":63692,"rsi_14":46.51,"sma_20":13096.5,"sma_60":15828.33,"sma_120":12810.92},{"date":"2026-04-14","open":12940,"high":13490,"low":12940,"close":13180,"volume":140503,"rsi_14":46.15,"sma_20":13051.0,"sma_60":15702.17,"sma_120":12865.0},{"date":"2026-04-15","open":13580,"high":13650,"low":13280,"close":13420,"volume":110341,"rsi_14":53.76,"sma_20":13022.0,"sma_60":15550.0,"sma_120":12917.0},{"date":"2026-04-16","open":13780,"high":14100,"low":13340,"close":13410,"volume":184516,"rsi_14":51.14,"sma_20":13018.5,"sma_60":15424.33,"sma_120":12970.67},{"date":"2026-04-17","open":13580,"high":13610,"low":13070,"close":13420,"volume":109713,"rsi_14":53.41,"sma_20":13001.0,"sma_60":15289.67,"sma_120":13025.42},{"date":"2026-04-20","open":13430,"high":13950,"low":13200,"close":13590,"volume":192685,"rsi_14":60.0,"sma_20":13035.5,"sma_60":15181.17,"sma_120":13083.92},{"date":"2026-04-21","open":13900,"high":13930,"low":13350,"close":13640,"volume":140000,"rsi_14":51.44,"sma_20":13053.0,"sma_60":15056.83,"sma_120":13143.5},{"date":"2026-04-22","open":13840,"high":14120,"low":13420,"close":13930,"volume":202023,"rsi_14":70.1,"sma_20":13061.5,"sma_60":14963.67,"sma_120":13204.17},{"date":"2026-04-23","open":14030,"high":14080,"low":13300,"close":13580,"volume":180688,"rsi_14":62.16,"sma_20":13095.5,"sma_60":14853.33,"sma_120":13263.75},{"date":"2026-04-24","open":13600,"high":14540,"low":13360,"close":14110,"volume":350734,"rsi_14":70.51,"sma_20":13138.0,"sma_60":14755.17,"sma_120":13326.58},{"date":"2026-04-27","open":14360,"high":14920,"low":14010,"close":14580,"volume":495618,"rsi_14":74.95,"sma_20":13217.5,"sma_60":14678.67,"sma_120":13395.33},{"date":"2026-04-28","open":14800,"high":15600,"low":14430,"close":15080,"volume":516517,"rsi_14":69.43,"sma_20":13351.0,"sma_60":14589.17,"sma_120":13466.5},{"date":"2026-04-29","open":15100,"high":15180,"low":14510,"close":14800,"volume":227186,"rsi_14":77.01,"sma_20":13416.0,"sma_60":14479.17,"sma_120":15862.83},{"date":"2026-04-30","open":15100,"high":15440,"low":14080,"close":14210,"volume":268933,"rsi_14":64.76,"sma_20":13621.5,"sma_60":13144.0,"sma_120":13778.42},{"date":"2026-05-04","open":14500,"high":14990,"low":14390,"close":14630,"volume":229232,"rsi_14":71.59,"sma_20":13612.0,"sma_60":14335.0,"sma_120":13662.83},{"date":"2026-05-06","open":14640,"high":14750,"low":13850,"close":14140,"volume":210633,"rsi_14":60.91,"sma_20":13702.5,"sma_60":14262.33,"sma_120":13728.0},{"date":"2026-05-07","open":14190,"high":17200,"low":13860,"close":14590,"volume":5746177,"rsi_14":62.69,"sma_20":13820.5,"sma_60":14217.0,"sma_120":13798.58},{"date":"2026-05-08","open":15140,"high":17650,"low":14950,"close":16040,"volume":7265731,"rsi_14":71.74,"sma_20":13943.5,"sma_60":14207.0,"sma_120":13881.33},{"date":"2026-05-11","open":16040,"high":18130,"low":15310,"close":17230,"volume":3783970,"rsi_14":76.35,"sma_20":14159.0,"sma_60":14230.67,"sma_120":13974.42},{"date":"2026-05-12","open":17900,"high":18520,"low":15700,"close":16780,"volume":1894282,"rsi_14":71.24,"sma_20":14356.0,"sma_60":14238.17,"sma_120":14063.67},{"date":"2026-05-13","open":16820,"high":18040,"low":16410,"close":17720,"volume":1262507,"rsi_14":74.29,"sma_20":14604.0,"sma_60":14258.33,"sma_120":14159.83},{"date":"2026-05-14","open":17980,"high":18000,"low":15870,"close":16230,"volume":711340,"rsi_14":61.98,"sma_20":14756.5,"sma_60":14251.33,"sma_120":14246.0},{"date":"2026-05-15","open":16380,"high":17280,"low":14800,"close":15240,"volume":729482,"rsi_14":58.11,"sma_20":14847.5,"sma_60":14234.83,"sma_120":14322.75},{"date":"2026-05-18","open":14900,"high":15150,"low":13970,"close":14570,"volume":323710,"rsi_14":52.22,"sma_20":14905.5,"sma_60":14215.33,"sma_120":14396.58},{"date":"2026-05-19","open":14490,"high":14490,"low":12880,"close":13280,"volume":303024,"rsi_14":44.2,"sma_20":14898.5,"sma_60":14174.67,"sma_120":14456.75},{"date":"2026-05-20","open":13370,"high":14000,"low":12320,"close":13080,"volume":494324,"rsi_14":40.83,"sma_20":14873.0,"sma_60":14133.0,"sma_120":14515.83},{"date":"2026-05-21","open":13460,"high":14210,"low":13320,"close":14000,"volume":253377,"rsi_14":46.53,"sma_20":14891.0,"sma_60":14106.0,"sma_120":14580.5},{"date":"2026-05-22","open":14050,"high":14180,"low":13570,"close":13860,"volume":153886,"rsi_14":48.42,"sma_20":14887.5,"sma_60":14072.0,"sma_120":14643.33},{"date":"2026-05-26","open":14100,"high":14660,"low":13600,"close":13920,"volume":241029,"rsi_14":46.69,"sma_20":14904.5,"sma_60":14027.5,"sma_120":14709.75},{"date":"2026-05-27","open":14050,"high":14050,"low":12800,"close":13080,"volume":225944,"rsi_14":45.22,"sma_20":14853.0,"sma_60":13980.5,"sma_120":14766.83},{"date":"2026-05-28","open":13270,"high":14220,"low":12590,"close":13250,"volume":279333,"rsi_14":43.8,"sma_20":14786.5,"sma_60":13922.67,"sma_120":14824.25},{"date":"2026-05-29","open":13520,"high":14330,"low":12950,"close":13290,"volume":281017,"rsi_14":35.36,"sma_20":14697.0,"sma_60":13889.5,"sma_120":14866.17},{"date":"2026-06-01","open":13300,"high":13690,"low":11500,"close":11710,"volume":472576,"rsi_14":21.78,"sma_20":14542.5,"sma_60":13880.83,"sma_120":14882.33},{"date":"2026-06-02","open":11800,"high":11830,"low":10080,"close":10500,"volume":378938,"rsi_14":20.21,"sma_20":14357.0,"sma_60":13811.17,"sma_120":14887.92},{"date":"2026-06-04","open":10390,"high":10960,"low":10350,"close":10900,"volume":117556,"rsi_14":15.9,"sma_20":14170.5,"sma_60":13750.83,"sma_120":14897.17},{"date":"2026-06-05","open":10580,"high":10810,"low":9830,"close":10060,"volume":138135,"rsi_14":17.01,"sma_20":13966.5,"sma_60":13687.83,"sma_120":14897.17},{"date":"2026-06-08","open":9350,"high":9760,"low":8560,"close":8880,"volume":160406,"rsi_14":16.67,"sma_20":13681.0,"sma_60":13595.5,"sma_120":14885.58},{"date":"2026-06-09","open":8940,"high":9550,"low":8870,"close":9210,"volume":210700,"rsi_14":20.87,"sma_20":13339.5,"sma_60":13510.67,"sma_120":14865.0},{"date":"2026-06-10","open":9290,"high":9400,"low":8670,"close":9130,"volume":126206,"rsi_14":24.03,"sma_20":12934.5,"sma_60":13430.83,"sma_120":14842.33},{"date":"2026-06-11","open":9130,"high":9420,"low":8680,"close":9360,"volume":96970,"rsi_14":26.81,"sma_20":12563.5,"sma_60":13353.5,"sma_120":14829.0},{"date":"2026-06-12","open":9600,"high":10200,"low":9470,"close":9830,"volume":175314,"rsi_14":22.46,"sma_20":12169.0,"sma_60":13289.83,"sma_120":14820.08},{"date":"2026-06-15","open":10130,"high":10320,"low":9780,"close":9940,"volume":87438,"rsi_14":24.01,"sma_20":11854.5,"sma_60":13220.67,"sma_120":14806.5},{"date":"2026-06-16","open":9920,"high":10450,"low":9680,"close":10000,"volume":169899,"rsi_14":24.01,"sma_20":11592.5,"sma_60":13154.0,"sma_120":14791.92},{"date":"2026-06-17","open":10070,"high":10100,"low":9710,"close":9840,"volume":69335,"rsi_14":45.8,"sma_20":10295.0,"sma_60":12762.0,"sma_120":14725.75},{"date":"2026-06-18","open":9920,"high":9950,"low":9260,"close":9350,"volume":97713,"rsi_14":22.84,"sma_20":11159.5,"sma_60":13019.67,"sma_120":14774.5},{"date":"2026-06-19","open":9250,"high":9300,"low":8350,"close":8660,"volume":216861,"rsi_14":20.43,"sma_20":10938.5,"sma_60":12949.0,"sma_120":14759.5},{"date":"2026-06-22","open":8490,"high":8920,"low":8190,"close":8390,"volume":117460,"rsi_14":24.54,"sma_20":10658.0,"sma_60":12867.33,"sma_120":14742.83},{"date":"2026-06-23","open":8390,"high":8420,"low":7620,"close":7620,"volume":158850,"rsi_14":26.32,"sma_20":10346.0,"sma_60":12765.0,"sma_120":14713.5},{"date":"2026-06-24","open":7550,"high":8000,"low":7530,"close":7760,"volume":101307,"rsi_14":23.02,"sma_20":10038.0,"sma_60":12679.33,"sma_120":14689.33},{"date":"2026-06-25","open":7760,"high":7950,"low":7200,"close":7450,"volume":76933,"rsi_14":25.33,"sma_20":9756.5,"sma_60":12582.5,"sma_120":14636.0},{"date":"2026-06-26","open":7500,"high":7510,"low":6820,"close":7100,"volume":105752,"rsi_14":30.04,"sma_20":9449.0,"sma_60":12484.33,"sma_120":14557.83},{"date":"2026-06-29","open":6900,"high":7970,"low":6900,"close":7890,"volume":80859,"rsi_14":36.59,"sma_20":9179.0,"sma_60":12409.0,"sma_120":14485.67},{"date":"2026-06-30","open":8070,"high":8300,"low":7610,"close":7620,"volume":67435,"rsi_14":35.23,"sma_20":8974.5,"sma_60":12311.0,"sma_120":14404.5},{"date":"2026-07-01","open":7620,"high":8100,"low":7410,"close":8020,"volume":52005,"rsi_14":37.31,"sma_20":8850.5,"sma_60":12239.17,"sma_120":14326.67},{"date":"2026-07-02","open":8020,"high":8020,"low":7340,"close":7340,"volume":50875,"rsi_14":27.32,"sma_20":8672.5,"sma_60":12151.67,"sma_120":14260.58},{"date":"2026-07-03","open":7360,"high":7900,"low":6970,"close":7810,"volume":88115,"rsi_14":31.79,"sma_20":8560.0,"sma_60":12076.33,"sma_120":14207.33},{"date":"2026-07-06","open":7810,"high":8090,"low":7540,"close":7710,"volume":45004,"rsi_14":30.56,"sma_20":8501.5,"sma_60":12001.0,"sma_120":14131.83},{"date":"2026-07-07","open":7470,"high":7770,"low":7160,"close":7350,"volume":52589,"rsi_14":29.56,"sma_20":8408.5,"sma_60":11897.17,"sma_120":14063.17},{"date":"2026-07-08","open":7120,"high":7520,"low":7010,"close":7120,"volume":74237,"rsi_14":30.87,"sma_20":8308.0,"sma_60":11800.5,"sma_120":13968.58},{"date":"2026-07-09","open":7090,"high":7440,"low":6930,"close":7050,"volume":65111,"rsi_14":34.55,"sma_20":8192.5,"sma_60":11704.0,"sma_120":13843.58},{"date":"2026-07-10","open":7050,"high":7770,"low":7050,"close":7630,"volume":37141,"rsi_14":43.12,"sma_20":8082.5,"sma_60":11618.5,"sma_120":13723.42},{"date":"2026-07-13","open":7630,"high":7900,"low":7000,"close":7010,"volume":43413,"rsi_14":44.32,"sma_20":7936.0,"sma_60":11515.67,"sma_120":13608.92},{"date":"2026-07-14","open":6860,"high":7020,"low":6410,"close":6740,"volume":81807,"rsi_14":40.73,"sma_20":7773.0,"sma_60":11404.33,"sma_120":13477.17},{"date":"2026-07-15","open":6940,"high":7350,"low":6800,"close":7300,"volume":46268,"rsi_14":48.7,"sma_20":7646.0,"sma_60":11302.5,"sma_120":13363.42},{"date":"2026-07-16","open":7110,"high":7220,"low":6760,"close":6840,"volume":39528,"rsi_14":47.78,"sma_20":7520.5,"sma_60":11192.83,"sma_120":13241.25},{"date":"2026-07-20","open":6540,"high":6790,"low":6360,"close":6360,"volume":40980,"rsi_14":36.22,"sma_20":7405.5,"sma_60":11072.33,"sma_120":13126.75},{"date":"2026-07-21","open":6190,"high":7790,"low":6190,"close":6960,"volume":356125,"rsi_14":44.39,"sma_20":7334.0,"sma_60":10961.0,"sma_120":13008.92},{"date":"2026-07-22","open":7640,"high":8190,"low":7310,"close":7400,"volume":377596,"rsi_14":44.76,"sma_20":7323.0,"sma_60":10852.17,"sma_120":12907.92},{"date":"2026-07-23","open":7700,"high":7910,"low":7110,"close":7840,"volume":148266,"rsi_14":54.4,"sma_20":7327.0,"sma_60":10756.5,"sma_120":12804.92},{"date":"2026-07-24","open":7790,"high":7850,"low":7100,"close":7100,"volume":60568,"rsi_14":44.03,"sma_20":7309.5,"sma_60":10639.67,"sma_120":12697.42},{"date":"2026-07-27","open":7350,"high":7610,"low":7140,"close":7330,"volume":48571,"rsi_14":46.88,"sma_20":7321.0,"sma_60":10518.83,"sma_120":12598.75},{"date":"2026-07-28","open":7170,"high":7170,"low":6740,"close":6750,"volume":42220,"rsi_14":45.24,"sma_20":7264.0,"sma_60":10380.0,"sma_120":12484.58},{"date":"2026-07-29","open":6920,"high":7220,"low":5760,"close":6370,"volume":169024,"rsi_14":44.19,"sma_20":7201.5,"sma_60":10239.5,"sma_120":12359.33},{"date":"2026-07-30","open":6050,"high":6840,"low":6050,"close":6490,"volume":84127,"rsi_14":45.69,"sma_20":7125.0,"sma_60":10110.83,"sma_120":12247.58},{"date":"2026-07-31","open":6700,"high":7300,"low":6490,"close":7290,"volume":76990,"rsi_14":47.47,"sma_20":7122.5,"sma_60":9988.5,"sma_120":12161.75},{"date":"2026-08-03","open":7300,"high":8070,"low":7020,"close":7760,"volume":104590,"rsi_14":55.71,"sma_20":7120.0,"sma_60":9882.17,"sma_120":12072.25},{"date":"2026-08-04","open":7740,"high":8140,"low":7630,"close":8050,"volume":107759,"rsi_14":59.94,"sma_20":7137.0,"sma_60":9773.17,"sma_120":11995.08},{"date":"2026-08-05","open":8110,"high":8670,"low":8110,"close":8470,"volume":117273,"rsi_14":59.07,"sma_20":7193.0,"sma_60":9647.0,"sma_120":11927.0},{"date":"2026-08-06","open":8650,"high":8650,"low":8100,"close":8290,"volume":58700,"rsi_14":61.75,"sma_20":7251.5,"sma_60":9498.0,"sma_120":11864.33},{"date":"2026-08-07","open":8300,"high":8700,"low":7890,"close":8030,"volume":49274,"rsi_14":64.03,"sma_20":7300.5,"sma_60":9352.17,"sma_120":11795.17},{"date":"2026-08-10","open":8030,"high":8580,"low":8030,"close":8540,"volume":61032,"rsi_14":63.48,"sma_20":7346.0,"sma_60":9199.17,"sma_120":11728.75},{"date":"2026-08-11","open":8530,"high":8680,"low":8320,"close":8400,"volume":38490,"rsi_14":58.99,"sma_20":7415.5,"sma_60":9068.67,"sma_120":11660.0},{"date":"2026-08-12","open":8400,"high":8550,"low":8110,"close":8410,"volume":33775,"rsi_14":55.56,"sma_20":7499.0,"sma_60":8954.83,"sma_120":11594.83},{"date":"2026-08-13","open":8490,"high":8720,"low":8050,"close":8350,"volume":80619,"rsi_14":64.04,"sma_20":7551.5,"sma_60":8851.17,"sma_120":11533.25},{"date":"2026-08-14","open":8350,"high":9000,"low":8300,"close":8710,"volume":146894,"rsi_14":65.07,"sma_20":7645.0,"sma_60":8775.0,"sma_120":11474.83},{"date":"2026-08-18","open":8940,"high":9170,"low":8150,"close":8150,"volume":91689,"rsi_14":65.35,"sma_20":7734.5,"sma_60":8692.83,"sma_120":11412.92},{"date":"2026-08-19","open":7850,"high":8940,"low":7850,"close":8140,"volume":88389,"rsi_14":71.12,"sma_20":7793.5,"sma_60":8595.17,"sma_120":11350.58},{"date":"2026-08-20","open":8260,"high":9050,"low":8240,"close":8410,"volume":224281,"rsi_14":72.12,"sma_20":7844.0,"sma_60":8504.33,"sma_120":11288.17},{"date":"2026-08-21","open":8260,"high":8350,"low":7820,"close":7890,"volume":77429,"rsi_14":57.39,"sma_20":7846.5,"sma_60":8403.83,"sma_120":11215.67},{"date":"2026-08-24","open":7900,"high":8760,"low":7800,"close":8700,"volume":145675,"rsi_14":60.68,"sma_20":7926.5,"sma_60":8330.83,"sma_120":11155.67},{"date":"2026-08-25","open":8700,"high":9120,"low":8120,"close":8990,"volume":159226,"rsi_14":60.68,"sma_20":8009.5,"sma_60":8259.83,"sma_120":11091.25},{"date":"2026-08-26","open":9120,"high":9340,"low":8410,"close":8590,"volume":157555,"rsi_14":51.37,"sma_20":8101.5,"sma_60":8181.5,"sma_120":11035.5},{"date":"2026-08-27","open":8500,"high":8580,"low":8230,"close":8380,"volume":90002,"rsi_14":51.02,"sma_20":8202.0,"sma_60":8126.0,"sma_120":11003.42},{"date":"2026-08-28","open":8370,"high":8460,"low":8180,"close":8280,"volume":44945,"rsi_14":52.94,"sma_20":8291.5,"sma_60":8089.0,"sma_120":10950.08},{"date":"2026-08-31","open":8080,"high":8240,"low":7860,"close":8230,"volume":39358,"rsi_14":45.91,"sma_20":8338.5,"sma_60":8044.5,"sma_120":10897.67},{"date":"2026-09-01","open":8200,"high":8220,"low":7920,"close":7980,"volume":50483,"rsi_14":44.62,"sma_20":8349.5,"sma_60":8009.83,"sma_120":10848.83},{"date":"2026-09-02","open":7830,"high":7850,"low":7560,"close":7560,"volume":40950,"rsi_14":40.14,"sma_20":8325.0,"sma_60":7987.83,"sma_120":10791.67},{"date":"2026-09-03","open":7560,"high":7740,"low":7430,"close":7450,"volume":39238,"rsi_14":39.68,"sma_20":8274.0,"sma_60":7958.5,"sma_120":10734.58},{"date":"2026-09-04","open":7600,"high":8040,"low":7500,"close":7950,"volume":65905,"rsi_14":41.56,"sma_20":8257.0,"sma_60":7938.83,"sma_120":10684.83},{"date":"2026-09-07","open":8030,"high":8300,"low":7910,"close":8120,"volume":62494,"rsi_14":49.64,"sma_20":8261.5,"sma_60":7918.17,"sma_120":10635.83},{"date":"2026-09-08","open":8040,"high":8110,"low":7860,"close":7860,"volume":34215,"rsi_14":46.79,"sma_20":8227.5,"sma_60":7885.33,"sma_120":10587.58},{"date":"2026-09-09","open":7860,"high":8090,"low":7820,"close":7980,"volume":54004,"rsi_14":44.89,"sma_20":8206.5,"sma_60":7852.67,"sma_120":10536.67},{"date":"2026-09-10","open":8150,"high":8450,"low":7960,"close":8330,"volume":89416,"rsi_14":55.45,"sma_20":8202.5,"sma_60":7824.83,"sma_120":10489.42},{"date":"2026-09-11","open":8260,"high":8570,"low":8030,"close":8400,"volume":52764,"rsi_14":45.45,"sma_20":8205.0,"sma_60":7800.83,"sma_120":10447.08},{"date":"2026-09-14","open":8350,"high":8350,"low":7980,"close":8080,"volume":32483,"rsi_14":36.34,"sma_20":8173.5,"sma_60":7779.67,"sma_120":10399.67},{"date":"2026-09-15","open":8010,"high":9000,"low":8010,"close":8650,"volume":151488,"rsi_14":50.86,"sma_20":8198.5,"sma_60":7779.5,"sma_120":10364.25},{"date":"2026-09-16","open":8530,"high":8660,"low":8385,"close":8520,"volume":49633,"rsi_14":52.05,"sma_20":8217.5,"sma_60":7781.67,"sma_120":10324.5},{"date":"2026-09-17","open":8550,"high":8750,"low":8530,"close":8660,"volume":44457,"rsi_14":55.49,"sma_20":8230.0,"sma_60":7799.0,"sma_120":10282.0},{"date":"2026-09-18","open":8700,"high":9000,"low":8510,"close":8820,"volume":87287,"rsi_14":58.26,"sma_20":8276.5,"sma_60":7816.67,"sma_120":10248.0},{"date":"2026-09-21","open":8880,"high":8900,"low":8590,"close":8700,"volume":39448,"rsi_14":60.47,"sma_20":8276.5,"sma_60":7837.5,"sma_120":10210.0},{"date":"2026-09-22","open":8770,"high":8840,"low":8420,"close":8450,"volume":33030,"rsi_14":63.61,"sma_20":8249.5,"sma_60":7860.0,"sma_120":10172.17},{"date":"2026-09-23","open":8580,"high":8730,"low":8460,"close":8460,"volume":23940,"rsi_14":65.93,"sma_20":8243.0,"sma_60":7869.5,"sma_120":10139.25},{"date":"2026-09-28","open":8490,"high":8770,"low":8420,"close":8480,"volume":23819,"rsi_14":59.85,"sma_20":8248.0,"sma_60":7883.83,"sma_120":10097.42},{"date":"2026-09-29","open":8530,"high":8530,"low":8090,"close":8150,"volume":48289,"rsi_14":50.53,"sma_20":8241.5,"sma_60":7886.0,"sma_120":10062.58},{"date":"2026-09-30","open":8180,"high":8230,"low":8050,"close":8100,"volume":26267,"rsi_14":54.55,"sma_20":8235.0,"sma_60":7898.67,"sma_120":10025.17},{"date":"2026-10-01","open":8040,"high":8600,"low":8040,"close":8540,"volume":29286,"rsi_14":59.46,"sma_20":8263.0,"sma_60":7910.83,"sma_120":9993.58},{"date":"2026-10-02","open":8500,"high":8880,"low":8420,"close":8800,"volume":40046,"rsi_14":58.19,"sma_20":8325.0,"sma_60":7929.0,"sma_120":9965.0},{"date":"2026-10-06","open":8770,"high":9830,"low":8630,"close":9630,"volume":273138,"rsi_14":66.94,"sma_20":8434.0,"sma_60":7967.0,"sma_120":9932.08},{"date":"2026-10-07","open":9550,"high":9560,"low":8940,"close":8970,"volume":83480,"rsi_14":61.21,"sma_20":8485.0,"sma_60":7997.83,"sma_120":9899.17},{"date":"2026-10-08","open":9000,"high":9050,"low":8660,"close":8810,"volume":41745,"rsi_14":52.25,"sma_20":8519.5,"sma_60":8027.17,"sma_120":9865.58},{"date":"2026-10-12","open":8730,"high":8780,"low":8000,"close":8070,"volume":73835,"rsi_14":44.6,"sma_20":8530.0,"sma_60":8034.5,"sma_120":9826.5},{"date":"2026-10-13","open":7820,"high":7910,"low":7460,"close":7730,"volume":61149,"rsi_14":39.36,"sma_20":8517.5,"sma_60":8046.5,"sma_120":9781.08},{"date":"2026-10-14","open":7770,"high":7960,"low":7480,"close":7800,"volume":52941,"rsi_14":38.08,"sma_20":8491.0,"sma_60":8064.17,"sma_120":9734.25},{"date":"2026-10-15","open":7370,"high":7470,"low":6660,"close":6660,"volume":86766,"rsi_14":30.75,"sma_20":8404.0,"sma_60":8053.5,"sma_120":9678.0},{"date":"2026-10-16","open":6930,"high":7360,"low":6930,"close":7170,"volume":65085,"rsi_14":38.49,"sma_20":8358.5,"sma_60":8059.0,"sma_120":9625.92},{"date":"2026-10-19","open":6930,"high":7740,"low":6930,"close":7440,"volume":21610,"rsi_14":41.24,"sma_20":8298.0,"sma_60":8077.0,"sma_120":9574.67},{"date":"2026-10-20","open":7470,"high":7480,"low":6910,"close":7110,"volume":31362,"rsi_14":38.83,"sma_20":8227.5,"sma_60":8079.5,"sma_120":9520.25},{"date":"2026-10-21","open":7080,"high":7310,"low":7070,"close":7300,"volume":20059,"rsi_14":42.9,"sma_20":8159.5,"sma_60":8077.83,"sma_120":9465.0},{"date":"2026-10-22","open":7240,"high":7290,"low":6780,"close":6850,"volume":34573,"rsi_14":40.22,"sma_20":8061.0,"sma_60":8061.33,"sma_120":9408.92},{"date":"2026-10-23","open":6552,"high":6870,"low":6493,"close":6870,"volume":34036}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":419.46999999999997,"pbr":1.09,"per":16.38,"roa":1.89,"roe":2.17,"grade":"C","comment":"PER 16.19배, ROE 2.17%","revenue":55947987005.0,"analysis":"PER 16.2배입니다. ROE 2.2%입니다. 시가총액 916.38억. 매출 559.48억, 영업이익 28.64억.","eps_basis":"TTM","debt_ratio":0.14676096517387183,"market_cap":92717705490,"net_income":5625342875.0,"total_debt":12433052803.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.49,"total_assets":97149399471.0,"total_equity":84716346668.0,"profit_margin":10.05,"revenue_basis":"TTM","dividend_yield":0.37,"net_income_basis":"TTM","operating_income":2864289646.0,"operating_margin":5.12,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6870.0,"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":6500.0},{"date":"2016-10-25","close":6800.0},{"date":"2016-10-26","close":6790.0},{"date":"2016-10-27","close":6820.0},{"date":"2016-10-28","close":7000.0},{"date":"2016-10-31","close":6750.0},{"date":"2016-11-01","close":6910.0},{"date":"2016-11-02","close":6640.0},{"date":"2016-11-03","close":6930.0},{"date":"2016-11-04","close":6920.0},{"date":"2016-11-07","close":7060.0},{"date":"2016-11-08","close":7690.0},{"date":"2016-11-09","close":7890.0},{"date":"2016-11-10","close":7210.0},{"date":"2016-11-11","close":7700.0},{"date":"2016-11-14","close":7720.0},{"date":"2016-11-15","close":7480.0},{"date":"2016-11-16","close":7520.0},{"date":"2016-11-17","close":8660.0},{"date":"2016-11-18","close":9300.0},{"date":"2016-11-21","close":9200.0},{"date":"2016-11-22","close":8690.0},{"date":"2016-11-23","close":7690.0},{"date":"2016-11-24","close":8250.0},{"date":"2016-11-25","close":7820.0},{"date":"2016-11-28","close":8800.0},{"date":"2016-11-29","close":9090.0},{"date":"2016-11-30","close":8970.0},{"date":"2016-12-01","close":8500.0},{"date":"2016-12-02","close":8100.0},{"date":"2016-12-05","close":8170.0},{"date":"2016-12-06","close":7080.0},{"date":"2016-12-07","close":7540.0},{"date":"2016-12-08","close":7350.0},{"date":"2016-12-09","close":7000.0},{"date":"2016-12-12","close":6890.0},{"date":"2016-12-13","close":7200.0},{"date":"2016-12-14","close":7900.0},{"date":"2016-12-15","close":8210.0},{"date":"2016-12-16","close":8170.0},{"date":"2016-12-19","close":8140.0},{"date":"2016-12-20","close":8210.0},{"date":"2016-12-21","close":8380.0},{"date":"2016-12-22","close":8210.0},{"date":"2016-12-23","close":8920.0},{"date":"2016-12-26","close":8750.0},{"date":"2016-12-27","close":8600.0},{"date":"2016-12-28","close":8000.0},{"date":"2016-12-29","close":8270.0},{"date":"2017-01-02","close":8470.0},{"date":"2017-01-03","close":8930.0},{"date":"2017-01-04","close":8790.0},{"date":"2017-01-05","close":8800.0},{"date":"2017-01-06","close":8390.0},{"date":"2017-01-09","close":8400.0},{"date":"2017-01-10","close":9400.0},{"date":"2017-01-11","close":8900.0},{"date":"2017-01-12","close":8720.0},{"date":"2017-01-13","close":9870.0},{"date":"2017-01-16","close":10300.0},{"date":"2017-01-17","close":9910.0},{"date":"2017-01-18","close":10300.0},{"date":"2017-01-19","close":10600.0},{"date":"2017-01-20","close":10050.0},{"date":"2017-01-23","close":9700.0},{"date":"2017-01-24","close":9620.0},{"date":"2017-01-25","close":9300.0},{"date":"2017-01-26","close":9220.0},{"date":"2017-01-31","close":9050.0},{"date":"2017-02-01","close":9600.0},{"date":"2017-02-02","close":9140.0},{"date":"2017-02-03","close":9400.0},{"date":"2017-02-06","close":9650.0},{"date":"2017-02-07","close":9660.0},{"date":"2017-02-08","close":9590.0},{"date":"2017-02-09","close":9560.0},{"date":"2017-02-10","close":9190.0},{"date":"2017-02-13","close":9190.0},{"date":"2017-02-14","close":8970.0},{"date":"2017-02-15","close":9000.0},{"date":"2017-02-16","close":9160.0},{"date":"2017-02-17","close":8800.0},{"date":"2017-02-20","close":8510.0},{"date":"2017-02-21","close":8190.0},{"date":"2017-02-22","close":7970.0},{"date":"2017-02-23","close":8050.0},{"date":"2017-02-24","close":8890.0},{"date":"2017-02-27","close":6810.0},{"date":"2017-02-28","close":6540.0},{"date":"2017-03-02","close":6770.0},{"date":"2017-03-03","close":6610.0},{"date":"2017-03-06","close":6650.0},{"date":"2017-03-07","close":6520.0},{"date":"2017-03-08","close":6470.0},{"date":"2017-03-09","close":6390.0},{"date":"2017-03-10","close":6460.0},{"date":"2017-03-13","close":6140.0},{"date":"2017-03-14","close":5920.0},{"date":"2017-03-15","close":5860.0},{"date":"2017-03-16","close":6230.0},{"date":"2017-03-17","close":6000.0},{"date":"2017-03-20","close":5990.0},{"date":"2017-03-21","close":5990.0},{"date":"2017-03-22","close":5830.0},{"date":"2017-03-23","close":5880.0},{"date":"2017-03-24","close":6000.0},{"date":"2017-03-27","close":5980.0},{"date":"2017-03-28","close":5960.0},{"date":"2017-03-29","close":5970.0},{"date":"2017-03-30","close":5640.0},{"date":"2017-03-31","close":5910.0},{"date":"2017-04-03","close":6150.0},{"date":"2017-04-04","close":6130.0},{"date":"2017-04-05","close":6120.0},{"date":"2017-04-06","close":6050.0},{"date":"2017-04-07","close":5930.0},{"date":"2017-04-10","close":5710.0},{"date":"2017-04-11","close":5680.0},{"date":"2017-04-12","close":5680.0},{"date":"2017-04-13","close":5290.0},{"date":"2017-04-14","close":5180.0},{"date":"2017-04-17","close":5400.0},{"date":"2017-04-18","close":5410.0},{"date":"2017-04-19","close":5360.0},{"date":"2017-04-20","close":5310.0},{"date":"2017-04-21","close":5320.0},{"date":"2017-04-24","close":5290.0},{"date":"2017-04-25","close":5340.0},{"date":"2017-04-26","close":5430.0},{"date":"2017-04-27","close":5410.0},{"date":"2017-04-28","close":5210.0},{"date":"2017-05-02","close":5170.0},{"date":"2017-05-04","close":5260.0},{"date":"2017-05-08","close":5250.0},{"date":"2017-05-10","close":5240.0},{"date":"2017-05-11","close":5190.0},{"date":"2017-05-12","close":5130.0},{"date":"2017-05-15","close":5100.0},{"date":"2017-05-16","close":5190.0},{"date":"2017-05-17","close":5140.0},{"date":"2017-05-18","close":5070.0},{"date":"2017-05-19","close":5330.0},{"date":"2017-05-22","close":5650.0},{"date":"2017-05-23","close":5740.0},{"date":"2017-05-24","close":5740.0},{"date":"2017-05-25","close":5750.0},{"date":"2017-05-26","close":5770.0},{"date":"2017-05-29","close":5670.0},{"date":"2017-05-30","close":5470.0},{"date":"2017-05-31","close":5570.0},{"date":"2017-06-01","close":5510.0},{"date":"2017-06-02","close":5680.0},{"date":"2017-06-05","close":5680.0},{"date":"2017-06-07","close":5630.0},{"date":"2017-06-08","close":5340.0},{"date":"2017-06-09","close":5250.0},{"date":"2017-06-12","close":5110.0},{"date":"2017-06-13","close":5150.0},{"date":"2017-06-14","close":5130.0},{"date":"2017-06-15","close":5400.0},{"date":"2017-06-16","close":5810.0},{"date":"2017-06-19","close":5880.0},{"date":"2017-06-20","close":5830.0},{"date":"2017-06-21","close":5940.0},{"date":"2017-06-22","close":5640.0},{"date":"2017-06-23","close":5720.0},{"date":"2017-06-26","close":5580.0},{"date":"2017-06-27","close":5820.0},{"date":"2017-06-28","close":5900.0},{"date":"2017-06-29","close":6080.0},{"date":"2017-06-30","close":6060.0},{"date":"2017-07-03","close":5780.0},{"date":"2017-07-04","close":5560.0},{"date":"2017-07-05","close":5670.0},{"date":"2017-07-06","close":5680.0},{"date":"2017-07-07","close":5600.0},{"date":"2017-07-10","close":5570.0},{"date":"2017-07-11","close":5520.0},{"date":"2017-07-12","close":5520.0},{"date":"2017-07-13","close":5170.0},{"date":"2017-07-14","close":5190.0},{"date":"2017-07-17","close":5230.0},{"date":"2017-07-18","close":5430.0},{"date":"2017-07-19","close":5470.0},{"date":"2017-07-20","close":5430.0},{"date":"2017-07-21","close":5580.0},{"date":"2017-07-24","close":5550.0},{"date":"2017-07-25","close":5530.0},{"date":"2017-07-26","close":5320.0},{"date":"2017-07-27","close":5400.0},{"date":"2017-07-28","close":5220.0},{"date":"2017-07-31","close":5190.0},{"date":"2017-08-01","close":5160.0},{"date":"2017-08-02","close":5150.0},{"date":"2017-08-03","close":5010.0},{"date":"2017-08-04","close":4990.0},{"date":"2017-08-07","close":4985.0},{"date":"2017-08-08","close":5070.0},{"date":"2017-08-09","close":4955.0},{"date":"2017-08-10","close":4890.0},{"date":"2017-08-11","close":4735.0},{"date":"2017-08-14","close":4645.0},{"date":"2017-08-16","close":4630.0},{"date":"2017-08-17","close":4600.0},{"date":"2017-08-18","close":4665.0},{"date":"2017-08-21","close":4680.0},{"date":"2017-08-22","close":4830.0},{"date":"2017-08-23","close":4820.0},{"date":"2017-08-24","close":4850.0},{"date":"2017-08-25","close":4815.0},{"date":"2017-08-28","close":4700.0},{"date":"2017-08-29","close":4630.0},{"date":"2017-08-30","close":4625.0},{"date":"2017-08-31","close":4630.0},{"date":"2017-09-01","close":4525.0},{"date":"2017-09-04","close":4415.0},{"date":"2017-09-05","close":4320.0},{"date":"2017-09-06","close":4395.0},{"date":"2017-09-07","close":4500.0},{"date":"2017-09-08","close":4375.0},{"date":"2017-09-11","close":4365.0},{"date":"2017-09-12","close":4450.0},{"date":"2017-09-13","close":4470.0},{"date":"2017-09-14","close":4400.0},{"date":"2017-09-15","close":4275.0},{"date":"2017-09-18","close":4110.0},{"date":"2017-09-19","close":4005.0},{"date":"2017-09-20","close":4055.0},{"date":"2017-09-21","close":4120.0},{"date":"2017-09-22","close":3950.0},{"date":"2017-09-25","close":3645.0},{"date":"2017-09-26","close":3770.0},{"date":"2017-09-27","close":3840.0},{"date":"2017-09-28","close":3850.0},{"date":"2017-09-29","close":3905.0},{"date":"2017-10-10","close":3785.0},{"date":"2017-10-11","close":3790.0},{"date":"2017-10-12","close":3830.0},{"date":"2017-10-13","close":3770.0},{"date":"2017-10-16","close":3725.0},{"date":"2017-10-17","close":3765.0},{"date":"2017-10-18","close":3700.0},{"date":"2017-10-19","close":3785.0},{"date":"2017-10-20","close":3835.0},{"date":"2017-10-23","close":4020.0},{"date":"2017-10-24","close":3950.0},{"date":"2017-10-25","close":3950.0},{"date":"2017-10-26","close":3910.0},{"date":"2017-10-27","close":3935.0},{"date":"2017-10-30","close":3915.0},{"date":"2017-10-31","close":3905.0},{"date":"2017-11-01","close":4020.0},{"date":"2017-11-02","close":3940.0},{"date":"2017-11-03","close":4350.0},{"date":"2017-11-06","close":4220.0},{"date":"2017-11-07","close":4415.0},{"date":"2017-11-08","close":4315.0},{"date":"2017-11-09","close":4265.0},{"date":"2017-11-10","close":4305.0},{"date":"2017-11-13","close":4400.0},{"date":"2017-11-14","close":4270.0},{"date":"2017-11-15","close":4220.0},{"date":"2017-11-16","close":4110.0},{"date":"2017-11-17","close":4220.0},{"date":"2017-11-20","close":4170.0},{"date":"2017-11-21","close":4090.0},{"date":"2017-11-22","close":4020.0},{"date":"2017-11-23","close":4015.0},{"date":"2017-11-24","close":4050.0},{"date":"2017-11-27","close":4100.0},{"date":"2017-11-28","close":4000.0},{"date":"2017-11-29","close":4110.0},{"date":"2017-11-30","close":4005.0},{"date":"2017-12-01","close":4015.0},{"date":"2017-12-04","close":4150.0},{"date":"2017-12-05","close":4165.0},{"date":"2017-12-06","close":4165.0},{"date":"2017-12-07","close":4030.0},{"date":"2017-12-08","close":4020.0},{"date":"2017-12-11","close":4030.0},{"date":"2017-12-12","close":4250.0},{"date":"2017-12-13","close":4190.0},{"date":"2017-12-14","close":4380.0},{"date":"2017-12-15","close":4385.0},{"date":"2017-12-18","close":4370.0},{"date":"2017-12-19","close":4245.0},{"date":"2017-12-20","close":4080.0},{"date":"2017-12-21","close":3995.0},{"date":"2017-12-22","close":4025.0},{"date":"2017-12-26","close":3990.0},{"date":"2017-12-27","close":4005.0},{"date":"2017-12-28","close":4050.0},{"date":"2018-01-02","close":3777.3816},{"date":"2018-01-03","close":3818.6394},{"date":"2018-01-04","close":3878.2339},{"date":"2018-01-05","close":3974.5024},{"date":"2018-01-08","close":4002.0078},{"date":"2018-01-09","close":3882.8181},{"date":"2018-01-10","close":4002.0078},{"date":"2018-01-11","close":4020.3435},{"date":"2018-01-12","close":3855.3123},{"date":"2018-01-15","close":3818.6394},{"date":"2018-01-16","close":3772.7974},{"date":"2018-01-17","close":3690.2817},{"date":"2018-01-18","close":3896.5708},{"date":"2018-01-19","close":3905.7393},{"date":"2018-01-22","close":3882.8181},{"date":"2018-01-23","close":4015.76},{"date":"2018-01-24","close":3914.9072},{"date":"2018-01-25","close":4047.8496},{"date":"2018-01-26","close":4125.7808},{"date":"2018-01-29","close":4263.3066},{"date":"2018-01-30","close":4167.0386},{"date":"2018-01-31","close":4180.791},{"date":"2018-02-01","close":4176.207},{"date":"2018-02-02","close":4079.9387},{"date":"2018-02-05","close":3988.2546},{"date":"2018-02-06","close":3919.4917},{"date":"2018-02-07","close":3814.0554},{"date":"2018-02-08","close":3873.6499},{"date":"2018-02-09","close":3745.292},{"date":"2018-02-12","close":3818.6394},{"date":"2018-02-13","close":3818.6394},{"date":"2018-02-14","close":3988.2546},{"date":"2018-02-19","close":4015.76},{"date":"2018-02-20","close":3988.2546},{"date":"2018-02-21","close":3988.2546},{"date":"2018-02-22","close":3969.9177},{"date":"2018-02-23","close":3988.2546},{"date":"2018-02-26","close":3960.7502},{"date":"2018-02-27","close":3924.0762},{"date":"2018-02-28","close":3878.2339},{"date":"2018-03-02","close":3836.9758},{"date":"2018-03-05","close":3681.113},{"date":"2018-03-06","close":3736.1238},{"date":"2018-03-07","close":3726.9553},{"date":"2018-03-08","close":3676.5288},{"date":"2018-03-09","close":3786.5496},{"date":"2018-03-12","close":3846.1445},{"date":"2018-03-13","close":3791.134},{"date":"2018-03-14","close":4020.3435},{"date":"2018-03-15","close":3974.5024},{"date":"2018-03-16","close":3951.5811},{"date":"2018-03-19","close":3951.5811},{"date":"2018-03-20","close":3850.7288},{"date":"2018-03-21","close":3855.3123},{"date":"2018-03-22","close":3823.2231},{"date":"2018-03-23","close":3658.1921},{"date":"2018-03-26","close":3685.698},{"date":"2018-03-27","close":3681.113},{"date":"2018-03-28","close":3603.1821},{"date":"2018-03-29","close":3681.113},{"date":"2018-03-30","close":3662.7764},{"date":"2018-04-02","close":3658.1921},{"date":"2018-04-03","close":3594.0134},{"date":"2018-04-04","close":3589.4292},{"date":"2018-04-05","close":3667.3606},{"date":"2018-04-06","close":3699.4502},{"date":"2018-04-09","close":3781.9658},{"date":"2018-04-10","close":3667.3606},{"date":"2018-04-11","close":3630.6873},{"date":"2018-04-12","close":3621.5188},{"date":"2018-04-13","close":3667.3606},{"date":"2018-04-16","close":3662.7764},{"date":"2018-04-17","close":3676.5288},{"date":"2018-04-18","close":3694.8657},{"date":"2018-04-19","close":3781.9658},{"date":"2018-04-20","close":3832.3923},{"date":"2018-04-23","close":4795.0742},{"date":"2018-04-24","close":4767.5684},{"date":"2018-04-25","close":4492.5161},{"date":"2018-04-26","close":4492.5161},{"date":"2018-04-27","close":4336.6533},{"date":"2018-04-30","close":4740.064},{"date":"2018-05-02","close":4740.064},{"date":"2018-05-03","close":5189.3149},{"date":"2018-05-04","close":5317.6724},{"date":"2018-05-08","close":4795.0742},{"date":"2018-05-09","close":4905.0952},{"date":"2018-05-10","close":5317.6724},{"date":"2018-05-11","close":5446.0308},{"date":"2018-05-14","close":5931.9561},{"date":"2018-05-15","close":6005.3037},{"date":"2018-05-16","close":5253.4937},{"date":"2018-05-17","close":5354.3467},{"date":"2018-05-18","close":5482.7046},{"date":"2018-05-21","close":5354.3467},{"date":"2018-05-23","close":5216.8208},{"date":"2018-05-24","close":5125.1362},{"date":"2018-05-25","close":4396.249},{"date":"2018-05-28","close":5345.1777},{"date":"2018-05-29","close":5115.9683},{"date":"2018-05-30","close":5317.6724},{"date":"2018-05-31","close":5189.3149},{"date":"2018-06-01","close":4758.4004},{"date":"2018-06-04","close":4620.874},{"date":"2018-06-05","close":4666.7163},{"date":"2018-06-07","close":4987.6104},{"date":"2018-06-08","close":4859.2524},{"date":"2018-06-11","close":4886.7583},{"date":"2018-06-12","close":4602.5376},{"date":"2018-06-14","close":4359.5747},{"date":"2018-06-15","close":4432.9224},{"date":"2018-06-18","close":4584.2007},{"date":"2018-06-19","close":4322.9009},{"date":"2018-06-20","close":4446.6753},{"date":"2018-06-21","close":4432.9224},{"date":"2018-06-22","close":4263.3066},{"date":"2018-06-25","close":4263.3066},{"date":"2018-06-26","close":4130.3647},{"date":"2018-06-27","close":3988.2546},{"date":"2018-06-28","close":3942.4126},{"date":"2018-06-29","close":3956.165},{"date":"2018-07-02","close":3726.9553},{"date":"2018-07-03","close":3768.2129},{"date":"2018-07-04","close":3795.7183},{"date":"2018-07-05","close":3671.9448},{"date":"2018-07-06","close":3823.2231},{"date":"2018-07-09","close":3667.3606},{"date":"2018-07-10","close":3809.4707},{"date":"2018-07-11","close":3869.0657},{"date":"2018-07-12","close":3832.3923},{"date":"2018-07-13","close":3933.2441},{"date":"2018-07-16","close":3933.2441},{"date":"2018-07-17","close":3933.2441},{"date":"2018-07-18","close":3781.9658},{"date":"2018-07-19","close":3763.6292},{"date":"2018-07-20","close":3731.5396},{"date":"2018-07-23","close":3612.3501},{"date":"2018-07-24","close":3722.3708},{"date":"2018-07-25","close":3685.698},{"date":"2018-07-26","close":3786.5496},{"date":"2018-07-27","close":3859.8975},{"date":"2018-07-30","close":3896.5708},{"date":"2018-07-31","close":3832.3923},{"date":"2018-08-01","close":3891.9868},{"date":"2018-08-02","close":3827.8079},{"date":"2018-08-03","close":3855.3123},{"date":"2018-08-06","close":3818.6394},{"date":"2018-08-07","close":3777.3816},{"date":"2018-08-08","close":3791.134},{"date":"2018-08-09","close":3781.9658},{"date":"2018-08-10","close":3910.3237},{"date":"2018-08-13","close":3800.3025},{"date":"2018-08-14","close":4309.1489},{"date":"2018-08-16","close":4492.5161},{"date":"2018-08-17","close":4529.1895},{"date":"2018-08-20","close":4419.1699},{"date":"2018-08-21","close":4419.1699},{"date":"2018-08-22","close":4432.9224},{"date":"2018-08-23","close":4419.1699},{"date":"2018-08-24","close":4405.417},{"date":"2018-08-27","close":4061.6018},{"date":"2018-08-28","close":4061.6018},{"date":"2018-08-29","close":4047.8496},{"date":"2018-08-30","close":4176.207},{"date":"2018-08-31","close":4130.3647},{"date":"2018-09-03","close":4222.0493},{"date":"2018-09-04","close":4304.5645},{"date":"2018-09-05","close":4309.1489},{"date":"2018-09-06","close":4254.1387},{"date":"2018-09-07","close":4387.0801},{"date":"2018-09-10","close":4432.9224},{"date":"2018-09-11","close":4414.5854},{"date":"2018-09-12","close":4442.0898},{"date":"2018-09-13","close":4565.8643},{"date":"2018-09-14","close":4547.5273},{"date":"2018-09-17","close":4410.0015},{"date":"2018-09-18","close":4400.832},{"date":"2018-09-19","close":4249.5542},{"date":"2018-09-20","close":4144.1172},{"date":"2018-09-21","close":4277.0596},{"date":"2018-09-27","close":4290.8125},{"date":"2018-09-28","close":4281.6436},{"date":"2018-10-01","close":4254.1387},{"date":"2018-10-02","close":4171.6226},{"date":"2018-10-04","close":4148.7017},{"date":"2018-10-05","close":4125.7808},{"date":"2018-10-08","close":4079.9387},{"date":"2018-10-10","close":3823.2231},{"date":"2018-10-11","close":3658.1921},{"date":"2018-10-12","close":3690.2817},{"date":"2018-10-15","close":3644.4395},{"date":"2018-10-16","close":3759.0444},{"date":"2018-10-17","close":3836.9758},{"date":"2018-10-18","close":3786.5496},{"date":"2018-10-19","close":3827.8079},{"date":"2018-10-22","close":3722.3708},{"date":"2018-10-23","close":3685.698},{"date":"2018-10-24","close":3603.1821},{"date":"2018-10-25","close":3424.3982},{"date":"2018-10-26","close":3250.1982},{"date":"2018-10-29","close":2796.3625},{"date":"2018-10-30","close":2874.2939},{"date":"2018-10-31","close":2883.4619},{"date":"2018-11-01","close":3002.6519},{"date":"2018-11-02","close":3108.0881},{"date":"2018-11-05","close":3108.0881},{"date":"2018-11-06","close":3153.9302},{"date":"2018-11-07","close":3034.741},{"date":"2018-11-08","close":3153.9302},{"date":"2018-11-09","close":3121.8408},{"date":"2018-11-12","close":3062.2463},{"date":"2018-11-13","close":3039.325},{"date":"2018-11-14","close":3062.2463},{"date":"2018-11-15","close":3062.2463},{"date":"2018-11-16","close":3131.0093},{"date":"2018-11-19","close":3163.0986},{"date":"2018-11-20","close":3121.8408},{"date":"2018-11-21","close":3149.3459},{"date":"2018-11-22","close":3117.2566},{"date":"2018-11-23","close":3098.9199},{"date":"2018-11-26","close":3108.0881},{"date":"2018-11-27","close":3163.0986},{"date":"2018-11-28","close":3176.8513},{"date":"2018-11-29","close":3552.7559},{"date":"2018-11-30","close":3465.6558},{"date":"2018-12-03","close":3713.2024},{"date":"2018-12-04","close":3786.5496},{"date":"2018-12-05","close":3713.2024},{"date":"2018-12-06","close":3534.4189},{"date":"2018-12-07","close":3612.3501},{"date":"2018-12-10","close":3456.4875},{"date":"2018-12-11","close":3456.4875},{"date":"2018-12-12","close":3456.4875},{"date":"2018-12-13","close":3621.5188},{"date":"2018-12-14","close":3502.3293},{"date":"2018-12-17","close":3373.9717},{"date":"2018-12-18","close":3300.6245},{"date":"2018-12-19","close":3369.3877},{"date":"2018-12-20","close":3428.9824},{"date":"2018-12-21","close":3506.9138},{"date":"2018-12-24","close":3479.4084},{"date":"2018-12-26","close":3286.8718},{"date":"2018-12-27","close":3356.8052},{"date":"2018-12-28","close":3440.7253},{"date":"2019-01-02","close":3445.3877},{"date":"2019-01-03","close":3436.0632},{"date":"2019-01-04","close":3440.7253},{"date":"2019-01-07","close":3566.606},{"date":"2019-01-08","close":3636.5391},{"date":"2019-01-09","close":3715.7971},{"date":"2019-01-10","close":3627.2148},{"date":"2019-01-11","close":3818.366},{"date":"2019-01-14","close":4056.1394},{"date":"2019-01-15","close":3925.5977},{"date":"2019-01-16","close":4126.0728},{"date":"2019-01-17","close":3953.5703},{"date":"2019-01-18","close":4074.7886},{"date":"2019-01-21","close":4074.7886},{"date":"2019-01-22","close":4000.1931},{"date":"2019-01-23","close":4116.749},{"date":"2019-01-24","close":4121.4111},{"date":"2019-01-25","close":4032.8284},{"date":"2019-01-28","close":4037.491},{"date":"2019-01-29","close":3944.2463},{"date":"2019-01-30","close":3990.8689},{"date":"2019-01-31","close":4018.8425},{"date":"2019-02-01","close":4168.0332},{"date":"2019-02-07","close":4214.6553},{"date":"2019-02-08","close":4191.3442},{"date":"2019-02-11","close":4177.3579},{"date":"2019-02-12","close":4265.9399},{"date":"2019-02-13","close":4335.874},{"date":"2019-02-14","close":4219.3179},{"date":"2019-02-15","close":4209.9932},{"date":"2019-02-18","close":4168.0332},{"date":"2019-02-19","close":4219.3179},{"date":"2019-02-20","close":4121.4111},{"date":"2019-02-21","close":4116.749},{"date":"2019-02-22","close":4177.3579},{"date":"2019-02-25","close":4149.3848},{"date":"2019-02-26","close":4065.4644},{"date":"2019-02-27","close":4107.4243},{"date":"2019-02-28","close":3608.5659},{"date":"2019-03-04","close":3771.7437},{"date":"2019-03-05","close":3771.7437},{"date":"2019-03-06","close":3697.1482},{"date":"2019-03-07","close":3589.9167},{"date":"2019-03-08","close":3589.9167},{"date":"2019-03-11","close":3519.9834},{"date":"2019-03-12","close":3589.9167},{"date":"2019-03-13","close":3580.5925},{"date":"2019-03-14","close":3631.877},{"date":"2019-03-15","close":3552.6189},{"date":"2019-03-18","close":3571.2681},{"date":"2019-03-19","close":3603.9036},{"date":"2019-03-20","close":3589.9167},{"date":"2019-03-21","close":3566.606},{"date":"2019-03-22","close":3561.9436},{"date":"2019-03-25","close":3599.2412},{"date":"2019-03-26","close":3538.6326},{"date":"2019-03-27","close":3585.2546},{"date":"2019-03-28","close":3589.9167},{"date":"2019-03-29","close":3673.8372},{"date":"2019-04-01","close":3669.175},{"date":"2019-04-02","close":3659.8506},{"date":"2019-04-03","close":3715.7971},{"date":"2019-04-04","close":3776.4058},{"date":"2019-04-05","close":3781.0684},{"date":"2019-04-08","close":3701.8105},{"date":"2019-04-09","close":3804.3794},{"date":"2019-04-10","close":3804.3794},{"date":"2019-04-11","close":3860.3259},{"date":"2019-04-12","close":3911.6106},{"date":"2019-04-15","close":3892.9619},{"date":"2019-04-16","close":3869.6509},{"date":"2019-04-17","close":3869.6509},{"date":"2019-04-18","close":3841.6772},{"date":"2019-04-19","close":3892.9619},{"date":"2019-04-22","close":3902.2861},{"date":"2019-04-23","close":3920.9348},{"date":"2019-04-24","close":3925.5977},{"date":"2019-04-25","close":3892.9619},{"date":"2019-04-26","close":3962.8955},{"date":"2019-04-29","close":3864.9883},{"date":"2019-04-30","close":3837.0151},{"date":"2019-05-02","close":3883.6375},{"date":"2019-05-03","close":3883.6375},{"date":"2019-05-07","close":3823.0281},{"date":"2019-05-08","close":3823.0281},{"date":"2019-05-09","close":3767.0815},{"date":"2019-05-10","close":3720.4592},{"date":"2019-05-13","close":3701.8105},{"date":"2019-05-14","close":3725.1213},{"date":"2019-05-15","close":3757.7568},{"date":"2019-05-16","close":3678.4993},{"date":"2019-05-17","close":3659.8506},{"date":"2019-05-20","close":3492.01},{"date":"2019-05-21","close":3464.0364},{"date":"2019-05-22","close":3622.5527},{"date":"2019-05-23","close":3599.2412},{"date":"2019-05-24","close":3524.6458},{"date":"2019-05-27","close":3468.699},{"date":"2019-05-28","close":3389.4409},{"date":"2019-05-29","close":3384.7788},{"date":"2019-05-30","close":3268.2231},{"date":"2019-05-31","close":3240.2498},{"date":"2019-06-03","close":3272.8855},{"date":"2019-06-04","close":3319.5078},{"date":"2019-06-05","close":3300.8589},{"date":"2019-06-07","close":3366.1299},{"date":"2019-06-10","close":3389.4409},{"date":"2019-06-11","close":3394.1033},{"date":"2019-06-12","close":3394.1033},{"date":"2019-06-13","close":3394.1033},{"date":"2019-06-14","close":3412.752},{"date":"2019-06-17","close":3389.4409},{"date":"2019-06-18","close":3384.7788},{"date":"2019-06-19","close":3426.7388},{"date":"2019-06-20","close":3482.6858},{"date":"2019-06-21","close":3431.4009},{"date":"2019-06-24","close":3468.699},{"date":"2019-06-25","close":3436.0632},{"date":"2019-06-26","close":3356.8052},{"date":"2019-06-27","close":3375.4541},{"date":"2019-06-28","close":3361.4678},{"date":"2019-07-01","close":3389.4409},{"date":"2019-07-02","close":3422.0764},{"date":"2019-07-03","close":3468.699},{"date":"2019-07-04","close":3450.05},{"date":"2019-07-05","close":3468.699},{"date":"2019-07-08","close":3319.5078},{"date":"2019-07-09","close":3557.281},{"date":"2019-07-10","close":3538.6326},{"date":"2019-07-11","close":3547.9568},{"date":"2019-07-12","close":3580.5925},{"date":"2019-07-15","close":3701.8105},{"date":"2019-07-16","close":3734.4458},{"date":"2019-07-17","close":3655.1882},{"date":"2019-07-18","close":3627.2148},{"date":"2019-07-19","close":3599.2412},{"date":"2019-07-22","close":3594.5793},{"date":"2019-07-23","close":3580.5925},{"date":"2019-07-24","close":3547.9568},{"date":"2019-07-25","close":3417.4143},{"date":"2019-07-26","close":3464.0364},{"date":"2019-07-29","close":3170.3162},{"date":"2019-07-30","close":3268.2231},{"date":"2019-07-31","close":3226.2629},{"date":"2019-08-01","close":3823.0281},{"date":"2019-08-02","close":3636.5391},{"date":"2019-08-05","close":3585.2546},{"date":"2019-08-06","close":3324.1697},{"date":"2019-08-07","close":3361.4678},{"date":"2019-08-08","close":3370.7917},{"date":"2019-08-09","close":3445.3877},{"date":"2019-08-12","close":3627.2148},{"date":"2019-08-13","close":3729.7834},{"date":"2019-08-14","close":3617.8901},{"date":"2019-08-16","close":3711.1348},{"date":"2019-08-19","close":3631.877},{"date":"2019-08-20","close":3641.2014},{"date":"2019-08-21","close":3734.4458},{"date":"2019-08-22","close":3892.9619},{"date":"2019-08-23","close":3608.5659},{"date":"2019-08-26","close":3403.4275},{"date":"2019-08-27","close":3333.4941},{"date":"2019-08-28","close":3328.8323},{"date":"2019-08-29","close":3370.7917},{"date":"2019-08-30","close":3426.7388},{"date":"2019-09-02","close":3412.752},{"date":"2019-09-03","close":3450.05},{"date":"2019-09-04","close":3482.6858},{"date":"2019-09-05","close":3510.6587},{"date":"2019-09-06","close":3505.9968},{"date":"2019-09-09","close":3492.01},{"date":"2019-09-10","close":3519.9834},{"date":"2019-09-11","close":3557.281},{"date":"2019-09-16","close":3697.1482},{"date":"2019-09-17","close":3715.7971},{"date":"2019-09-18","close":3706.4724},{"date":"2019-09-19","close":3617.8901},{"date":"2019-09-20","close":3655.1882},{"date":"2019-09-23","close":3762.4194},{"date":"2019-09-24","close":3725.1213},{"date":"2019-09-25","close":3631.877},{"date":"2019-09-26","close":3599.2412},{"date":"2019-09-27","close":3706.4724},{"date":"2019-09-30","close":3655.1882},{"date":"2019-10-01","close":3641.2014},{"date":"2019-10-02","close":3673.8372},{"date":"2019-10-04","close":3585.2546},{"date":"2019-10-07","close":3394.1033},{"date":"2019-10-08","close":3394.1033},{"date":"2019-10-10","close":3478.0234},{"date":"2019-10-11","close":3426.7388},{"date":"2019-10-14","close":3426.7388},{"date":"2019-10-15","close":3454.7122},{"date":"2019-10-16","close":3431.4009},{"date":"2019-10-17","close":3403.4275},{"date":"2019-10-18","close":3394.1033},{"date":"2019-10-21","close":3314.8455},{"date":"2019-10-22","close":3314.8455},{"date":"2019-10-23","close":3277.5476},{"date":"2019-10-24","close":3277.5476},{"date":"2019-10-25","close":3300.8589},{"date":"2019-10-28","close":3310.1831},{"date":"2019-10-29","close":3324.1697},{"date":"2019-10-30","close":3291.5342},{"date":"2019-10-31","close":3277.5476},{"date":"2019-11-01","close":3277.5476},{"date":"2019-11-04","close":3286.8718},{"date":"2019-11-05","close":3282.21},{"date":"2019-11-06","close":3347.481},{"date":"2019-11-07","close":3352.1431},{"date":"2019-11-08","close":3305.521},{"date":"2019-11-11","close":3296.1965},{"date":"2019-11-12","close":3277.5476},{"date":"2019-11-13","close":3277.5476},{"date":"2019-11-14","close":3230.9253},{"date":"2019-11-15","close":3263.5608},{"date":"2019-11-18","close":3277.5476},{"date":"2019-11-19","close":3212.2764},{"date":"2019-11-20","close":3212.2764},{"date":"2019-11-21","close":3077.0713},{"date":"2019-11-22","close":3086.396},{"date":"2019-11-25","close":3156.3291},{"date":"2019-11-26","close":3128.3562},{"date":"2019-11-27","close":3114.3694},{"date":"2019-11-28","close":3114.3694},{"date":"2019-11-29","close":3072.4094},{"date":"2019-12-02","close":3021.1245},{"date":"2019-12-03","close":3007.1384},{"date":"2019-12-04","close":2951.1914},{"date":"2019-12-05","close":2927.8806},{"date":"2019-12-06","close":2993.1516},{"date":"2019-12-09","close":2960.5159},{"date":"2019-12-10","close":2969.8403},{"date":"2019-12-11","close":3030.4492},{"date":"2019-12-12","close":2983.8271},{"date":"2019-12-13","close":2979.1646},{"date":"2019-12-16","close":3025.7869},{"date":"2019-12-17","close":2979.1646},{"date":"2019-12-18","close":2974.5029},{"date":"2019-12-19","close":2997.8137},{"date":"2019-12-20","close":3030.4492},{"date":"2019-12-23","close":3025.7869},{"date":"2019-12-24","close":2965.1785},{"date":"2019-12-26","close":2951.1914},{"date":"2019-12-27","close":2955.8538},{"date":"2019-12-30","close":2951.1914},{"date":"2020-01-02","close":2918.5562},{"date":"2020-01-03","close":2937.2046},{"date":"2020-01-06","close":3244.9116},{"date":"2020-01-07","close":3422.0764},{"date":"2020-01-08","close":3328.8323},{"date":"2020-01-09","close":3156.3291},{"date":"2020-01-10","close":3119.0317},{"date":"2020-01-13","close":3081.7339},{"date":"2020-01-14","close":3072.4094},{"date":"2020-01-15","close":3123.6938},{"date":"2020-01-16","close":3119.0317},{"date":"2020-01-17","close":3100.3828},{"date":"2020-01-20","close":3058.4226},{"date":"2020-01-21","close":3030.4492},{"date":"2020-01-22","close":3044.4358},{"date":"2020-01-23","close":3049.0981},{"date":"2020-01-28","close":2993.1516},{"date":"2020-01-29","close":3025.7869},{"date":"2020-01-30","close":2988.4893},{"date":"2020-01-31","close":2969.8403},{"date":"2020-02-03","close":2946.5293},{"date":"2020-02-04","close":3011.8003},{"date":"2020-02-05","close":3030.4492},{"date":"2020-02-06","close":3039.7737},{"date":"2020-02-07","close":3035.1116},{"date":"2020-02-10","close":3039.7737},{"date":"2020-02-11","close":3030.4492},{"date":"2020-02-12","close":3025.7869},{"date":"2020-02-13","close":3025.7869},{"date":"2020-02-14","close":2993.1516},{"date":"2020-02-17","close":3030.4492},{"date":"2020-02-18","close":3016.4626},{"date":"2020-02-19","close":3016.4626},{"date":"2020-02-20","close":3063.0847},{"date":"2020-02-21","close":3044.4358},{"date":"2020-02-24","close":2927.8806},{"date":"2020-02-25","close":2974.5029},{"date":"2020-02-26","close":2946.5293},{"date":"2020-02-27","close":2941.8672},{"date":"2020-02-28","close":2881.2581},{"date":"2020-03-02","close":2876.5959},{"date":"2020-03-03","close":2857.9468},{"date":"2020-03-04","close":2867.2712},{"date":"2020-03-05","close":2871.9333},{"date":"2020-03-06","close":2853.2847},{"date":"2020-03-09","close":2853.2847},{"date":"2020-03-10","close":2713.4175},{"date":"2020-03-11","close":2615.511},{"date":"2020-03-12","close":2615.511},{"date":"2020-03-13","close":2359.0881},{"date":"2020-03-16","close":2228.5459},{"date":"2020-03-17","close":2116.6519},{"date":"2020-03-18","close":2032.7322},{"date":"2020-03-19","close":1659.7539},{"date":"2020-03-20","close":1683.0649},{"date":"2020-03-23","close":1529.2113},{"date":"2020-03-24","close":1659.7539},{"date":"2020-03-25","close":1739.0117},{"date":"2020-03-26","close":1864.8917},{"date":"2020-03-27","close":1892.8652},{"date":"2020-03-30","close":1892.8652},{"date":"2020-03-31","close":2004.7587},{"date":"2020-04-01","close":1990.7721},{"date":"2020-04-02","close":2023.4076},{"date":"2020-04-03","close":2018.7455},{"date":"2020-04-06","close":2088.679},{"date":"2020-04-07","close":2144.6257},{"date":"2020-04-08","close":2186.5859},{"date":"2020-04-09","close":2242.5325},{"date":"2020-04-10","close":2195.9102},{"date":"2020-04-13","close":2111.99},{"date":"2020-04-14","close":2158.6123},{"date":"2020-04-16","close":2265.8438},{"date":"2020-04-17","close":2303.1411},{"date":"2020-04-20","close":2373.0747},{"date":"2020-04-21","close":2307.8037},{"date":"2020-04-22","close":2461.6572},{"date":"2020-04-23","close":2503.6172},{"date":"2020-04-24","close":2405.7104},{"date":"2020-04-27","close":2443.0083},{"date":"2020-04-28","close":2470.9814},{"date":"2020-04-29","close":2470.9814},{"date":"2020-05-04","close":2480.3062},{"date":"2020-05-06","close":2540.9155},{"date":"2020-05-07","close":2578.2131},{"date":"2020-05-08","close":2592.1997},{"date":"2020-05-11","close":2512.9417},{"date":"2020-05-12","close":2526.9285},{"date":"2020-05-13","close":2503.6172},{"date":"2020-05-14","close":2456.9951},{"date":"2020-05-15","close":2415.0349},{"date":"2020-05-18","close":2438.3462},{"date":"2020-05-19","close":2475.6443},{"date":"2020-05-20","close":2526.9285},{"date":"2020-05-21","close":2578.2131},{"date":"2020-05-22","close":2503.6172},{"date":"2020-05-25","close":2564.2266},{"date":"2020-05-26","close":2629.4978},{"date":"2020-05-27","close":2783.3508},{"date":"2020-05-28","close":2732.0667},{"date":"2020-05-29","close":2648.1462},{"date":"2020-06-01","close":2680.782},{"date":"2020-06-02","close":2685.4441},{"date":"2020-06-03","close":2829.9736},{"date":"2020-06-04","close":2792.6755},{"date":"2020-06-05","close":2839.2981},{"date":"2020-06-08","close":2806.6624},{"date":"2020-06-09","close":2736.7285},{"date":"2020-06-10","close":2746.0532},{"date":"2020-06-11","close":2676.1199},{"date":"2020-06-12","close":2559.564},{"date":"2020-06-15","close":2415.0349},{"date":"2020-06-16","close":2522.2666},{"date":"2020-06-17","close":2489.6306},{"date":"2020-06-18","close":2489.6306},{"date":"2020-06-19","close":2615.511},{"date":"2020-06-22","close":2582.8752},{"date":"2020-06-23","close":2573.551},{"date":"2020-06-24","close":2559.564},{"date":"2020-06-25","close":2489.6306},{"date":"2020-06-26","close":2517.604},{"date":"2020-06-29","close":2475.6443},{"date":"2020-06-30","close":2508.2795},{"date":"2020-07-01","close":2531.5908},{"date":"2020-07-02","close":2904.5691},{"date":"2020-07-03","close":2979.1646},{"date":"2020-07-06","close":2983.8271},{"date":"2020-07-07","close":3044.4358},{"date":"2020-07-08","close":2988.4893},{"date":"2020-07-09","close":2890.582},{"date":"2020-07-10","close":2857.9468},{"date":"2020-07-13","close":2913.8936},{"date":"2020-07-14","close":2890.582},{"date":"2020-07-15","close":2871.9333},{"date":"2020-07-16","close":2899.9067},{"date":"2020-07-17","close":2899.9067},{"date":"2020-07-20","close":3114.3694},{"date":"2020-07-21","close":3123.6938},{"date":"2020-07-22","close":3324.1697},{"date":"2020-07-23","close":3230.9253},{"date":"2020-07-24","close":3077.0713},{"date":"2020-07-27","close":3086.396},{"date":"2020-07-28","close":3035.1116},{"date":"2020-07-29","close":3058.4226},{"date":"2020-07-30","close":3077.0713},{"date":"2020-07-31","close":3058.4226},{"date":"2020-08-03","close":3021.1245},{"date":"2020-08-04","close":2974.5029},{"date":"2020-08-05","close":2955.8538},{"date":"2020-08-06","close":2937.2046},{"date":"2020-08-07","close":2951.1914},{"date":"2020-08-10","close":2937.2046},{"date":"2020-08-11","close":3016.4626},{"date":"2020-08-12","close":2993.1516},{"date":"2020-08-13","close":2983.8271},{"date":"2020-08-14","close":2951.1914},{"date":"2020-08-18","close":2764.7021},{"date":"2020-08-19","close":2741.3914},{"date":"2020-08-20","close":2638.822},{"date":"2020-08-21","close":2694.7686},{"date":"2020-08-24","close":2732.0667},{"date":"2020-08-25","close":2806.6624},{"date":"2020-08-26","close":2806.6624},{"date":"2020-08-27","close":2750.7156},{"date":"2020-08-28","close":2778.6887},{"date":"2020-08-31","close":3035.1116},{"date":"2020-09-01","close":2997.8137},{"date":"2020-09-02","close":3151.6672},{"date":"2020-09-03","close":3151.6672},{"date":"2020-09-04","close":3589.9167},{"date":"2020-09-07","close":4466.4165},{"date":"2020-09-08","close":4303.2378},{"date":"2020-09-09","close":4228.6426},{"date":"2020-09-10","close":4219.3179},{"date":"2020-09-11","close":4205.332},{"date":"2020-09-14","close":4018.8425},{"date":"2020-09-15","close":4074.7886},{"date":"2020-09-16","close":3944.2463},{"date":"2020-09-17","close":3855.6641},{"date":"2020-09-18","close":3851.0017},{"date":"2020-09-21","close":3655.1882},{"date":"2020-09-22","close":3473.3613},{"date":"2020-09-23","close":3547.9568},{"date":"2020-09-24","close":3361.4678},{"date":"2020-09-25","close":3412.752},{"date":"2020-09-28","close":3715.7971},{"date":"2020-09-29","close":3664.5127},{"date":"2020-10-05","close":4102.7617},{"date":"2020-10-06","close":4088.7749},{"date":"2020-10-07","close":4102.7617},{"date":"2020-10-08","close":4130.7354},{"date":"2020-10-12","close":4065.4644},{"date":"2020-10-13","close":5277.644},{"date":"2020-10-14","close":5053.8569},{"date":"2020-10-15","close":5520.0796},{"date":"2020-10-16","close":4867.3682},{"date":"2020-10-19","close":4671.5542},{"date":"2020-10-20","close":4858.0435},{"date":"2020-10-21","close":4652.9048},{"date":"2020-10-22","close":4326.5493},{"date":"2020-10-23","close":4475.7402},{"date":"2020-10-26","close":4074.7886},{"date":"2020-10-27","close":4135.3979},{"date":"2020-10-28","close":4335.874},{"date":"2020-10-29","close":4387.1582},{"date":"2020-10-30","close":4429.1182},{"date":"2020-11-02","close":4559.6611},{"date":"2020-11-03","close":4690.2031},{"date":"2020-11-04","close":4303.2378},{"date":"2020-11-05","close":4652.9048},{"date":"2020-11-06","close":4699.5273},{"date":"2020-11-09","close":4904.666},{"date":"2020-11-10","close":4820.7456},{"date":"2020-11-11","close":4652.9048},{"date":"2020-11-12","close":4629.5938},{"date":"2020-11-13","close":4601.6211},{"date":"2020-11-16","close":4531.6875},{"date":"2020-11-17","close":4582.9717},{"date":"2020-11-18","close":4652.9048},{"date":"2020-11-19","close":4582.9717},{"date":"2020-11-20","close":4624.9316},{"date":"2020-11-23","close":4527.0249},{"date":"2020-11-24","close":4634.2559},{"date":"2020-11-25","close":4433.7803},{"date":"2020-11-26","close":4438.4429},{"date":"2020-11-27","close":4489.7275},{"date":"2020-11-30","close":4499.0518},{"date":"2020-12-01","close":4419.7939},{"date":"2020-12-02","close":4410.4688},{"date":"2020-12-03","close":4354.5225},{"date":"2020-12-04","close":4223.98},{"date":"2020-12-07","close":4154.0469},{"date":"2020-12-08","close":4121.4111},{"date":"2020-12-09","close":4293.9141},{"date":"2020-12-10","close":4279.9268},{"date":"2020-12-11","close":4321.8867},{"date":"2020-12-14","close":4303.2378},{"date":"2020-12-15","close":4223.98},{"date":"2020-12-16","close":4354.5225},{"date":"2020-12-17","close":4261.2778},{"date":"2020-12-18","close":4200.6689},{"date":"2020-12-21","close":4699.5273},{"date":"2020-12-22","close":4755.4741},{"date":"2020-12-23","close":4774.1235},{"date":"2020-12-24","close":4671.5542},{"date":"2020-12-28","close":4531.6875},{"date":"2020-12-29","close":4687.1401},{"date":"2020-12-30","close":4738.9575},{"date":"2021-01-04","close":4748.3789},{"date":"2021-01-05","close":4946.2285},{"date":"2021-01-06","close":4889.7002},{"date":"2021-01-07","close":5096.9707},{"date":"2021-01-08","close":5106.3921},{"date":"2021-01-11","close":4823.7505},{"date":"2021-01-12","close":4889.7002},{"date":"2021-01-13","close":4917.9644},{"date":"2021-01-14","close":4842.5933},{"date":"2021-01-15","close":4823.7505},{"date":"2021-01-18","close":4833.1719},{"date":"2021-01-19","close":5021.5986},{"date":"2021-01-20","close":5172.3418},{"date":"2021-01-21","close":5002.7563},{"date":"2021-01-22","close":4927.3853},{"date":"2021-01-25","close":4880.2788},{"date":"2021-01-26","close":4738.958},{"date":"2021-01-27","close":4720.1147},{"date":"2021-01-28","close":4494.0015},{"date":"2021-01-29","close":4216.0708},{"date":"2021-02-01","close":4272.5996},{"date":"2021-02-02","close":4296.1523},{"date":"2021-02-03","close":4399.7881},{"date":"2021-02-04","close":4494.0015},{"date":"2021-02-05","close":4640.0332},{"date":"2021-02-08","close":4630.6118},{"date":"2021-02-09","close":4498.7124},{"date":"2021-02-10","close":4531.687},{"date":"2021-02-15","close":4621.1904},{"date":"2021-02-16","close":4640.0332},{"date":"2021-02-17","close":4729.5361},{"date":"2021-02-18","close":4654.165},{"date":"2021-02-19","close":4545.8188},{"date":"2021-02-22","close":4498.7124},{"date":"2021-02-23","close":4380.9448},{"date":"2021-02-24","close":4258.4668},{"date":"2021-02-25","close":4296.1523},{"date":"2021-02-26","close":4117.147},{"date":"2021-03-02","close":4107.7251},{"date":"2021-03-03","close":4211.3599},{"date":"2021-03-04","close":4178.3853},{"date":"2021-03-05","close":4098.3037},{"date":"2021-03-08","close":4088.8818},{"date":"2021-03-09","close":4018.2217},{"date":"2021-03-10","close":4201.9385},{"date":"2021-03-11","close":4216.0708},{"date":"2021-03-12","close":4314.9951},{"date":"2021-03-15","close":4267.8882},{"date":"2021-03-16","close":4253.7563},{"date":"2021-03-17","close":4159.5425},{"date":"2021-03-18","close":4192.5176},{"date":"2021-03-19","close":4164.2534},{"date":"2021-03-22","close":4131.2783},{"date":"2021-03-23","close":4103.0137},{"date":"2021-03-24","close":4013.5115},{"date":"2021-03-25","close":4140.6997},{"date":"2021-03-26","close":4126.5674},{"date":"2021-03-29","close":4376.2344},{"date":"2021-03-30","close":4249.0454},{"date":"2021-03-31","close":4272.5996},{"date":"2021-04-01","close":4267.8882},{"date":"2021-04-02","close":4201.9385},{"date":"2021-04-05","close":4154.832},{"date":"2021-04-06","close":4112.436},{"date":"2021-04-07","close":4178.3853},{"date":"2021-04-08","close":4211.3599},{"date":"2021-04-09","close":4249.0454},{"date":"2021-04-12","close":4267.8882},{"date":"2021-04-13","close":4296.1523},{"date":"2021-04-14","close":4314.9951},{"date":"2021-04-15","close":4314.9951},{"date":"2021-04-16","close":4291.4419},{"date":"2021-04-19","close":4300.8628},{"date":"2021-04-20","close":4357.3916},{"date":"2021-04-21","close":4413.9199},{"date":"2021-04-22","close":4428.0522},{"date":"2021-04-23","close":4385.6558},{"date":"2021-04-26","close":4305.5737},{"date":"2021-04-27","close":4220.7817},{"date":"2021-04-28","close":4107.7251},{"date":"2021-04-29","close":4192.5176},{"date":"2021-04-30","close":4296.1523},{"date":"2021-05-03","close":4404.4985},{"date":"2021-05-04","close":4305.5737},{"date":"2021-05-06","close":4451.606},{"date":"2021-05-07","close":4597.6367},{"date":"2021-05-10","close":4880.2788},{"date":"2021-05-11","close":4965.0708},{"date":"2021-05-12","close":4649.4541},{"date":"2021-05-13","close":4451.606},{"date":"2021-05-14","close":4597.6367},{"date":"2021-05-17","close":4413.9199},{"date":"2021-05-18","close":4357.3916},{"date":"2021-05-20","close":4282.02},{"date":"2021-05-21","close":4239.624},{"date":"2021-05-24","close":4145.4102},{"date":"2021-05-25","close":4230.2026},{"date":"2021-05-26","close":4296.1523},{"date":"2021-05-27","close":4300.8628},{"date":"2021-05-28","close":4333.8384},{"date":"2021-05-31","close":4423.3413},{"date":"2021-06-01","close":4380.9448},{"date":"2021-06-02","close":4385.6558},{"date":"2021-06-03","close":4484.5801},{"date":"2021-06-04","close":4512.8442},{"date":"2021-06-07","close":4677.7192},{"date":"2021-06-08","close":4555.2407},{"date":"2021-06-09","close":4437.4736},{"date":"2021-06-10","close":4550.5298},{"date":"2021-06-11","close":4503.4229},{"date":"2021-06-14","close":4545.8188},{"date":"2021-06-15","close":4503.4229},{"date":"2021-06-16","close":4592.9263},{"date":"2021-06-17","close":4663.5869},{"date":"2021-06-18","close":4578.7944},{"date":"2021-06-21","close":4889.7002},{"date":"2021-06-22","close":4833.1719},{"date":"2021-06-23","close":4668.2974},{"date":"2021-06-24","close":4710.6934},{"date":"2021-06-25","close":4814.3286},{"date":"2021-06-28","close":4833.1719},{"date":"2021-06-29","close":4899.1221},{"date":"2021-06-30","close":4814.3286},{"date":"2021-07-01","close":5049.8638},{"date":"2021-07-02","close":4974.4922},{"date":"2021-07-05","close":4852.0146},{"date":"2021-07-06","close":4852.0146},{"date":"2021-07-07","close":4823.7505},{"date":"2021-07-08","close":4630.6118},{"date":"2021-07-09","close":4541.1084},{"date":"2021-07-12","close":4625.9014},{"date":"2021-07-13","close":4682.4297},{"date":"2021-07-14","close":4687.1401},{"date":"2021-07-15","close":5275.9771},{"date":"2021-07-16","close":5144.0771},{"date":"2021-07-19","close":5031.0205},{"date":"2021-07-20","close":4880.2788},{"date":"2021-07-21","close":6340.5933},{"date":"2021-07-22","close":6538.4424},{"date":"2021-07-23","close":6547.8638},{"date":"2021-07-26","close":6105.0591},{"date":"2021-07-27","close":5954.3174},{"date":"2021-07-28","close":6039.1089},{"date":"2021-07-29","close":5728.2036},{"date":"2021-07-30","close":5558.6182},{"date":"2021-08-02","close":5586.8828},{"date":"2021-08-03","close":5417.2979},{"date":"2021-08-04","close":5454.9834},{"date":"2021-08-05","close":5407.8765},{"date":"2021-08-06","close":5492.6685},{"date":"2021-08-09","close":5219.4487},{"date":"2021-08-10","close":5162.9204},{"date":"2021-08-11","close":5125.2344},{"date":"2021-08-12","close":5125.2344},{"date":"2021-08-13","close":4908.543},{"date":"2021-08-17","close":4720.1147},{"date":"2021-08-18","close":4748.3789},{"date":"2021-08-19","close":4555.2407},{"date":"2021-08-20","close":4399.7881},{"date":"2021-08-23","close":4362.1021},{"date":"2021-08-24","close":4564.6621},{"date":"2021-08-25","close":4625.9014},{"date":"2021-08-26","close":4644.7441},{"date":"2021-08-27","close":4720.1147},{"date":"2021-08-30","close":4738.958},{"date":"2021-08-31","close":4748.3789},{"date":"2021-09-01","close":4767.2217},{"date":"2021-09-02","close":4861.4355},{"date":"2021-09-03","close":4786.0645},{"date":"2021-09-06","close":4757.8003},{"date":"2021-09-07","close":4823.7505},{"date":"2021-09-08","close":5021.5986},{"date":"2021-09-09","close":4927.3853},{"date":"2021-09-10","close":4720.1147},{"date":"2021-09-13","close":4536.3979},{"date":"2021-09-14","close":4550.5298},{"date":"2021-09-15","close":4522.2656},{"date":"2021-09-16","close":4607.0586},{"date":"2021-09-17","close":4545.8188},{"date":"2021-09-23","close":4380.9448},{"date":"2021-09-24","close":4300.8628},{"date":"2021-09-27","close":4282.02},{"date":"2021-09-28","close":4145.4102},{"date":"2021-09-29","close":4117.147},{"date":"2021-09-30","close":4249.0454},{"date":"2021-10-01","close":4103.0137},{"date":"2021-10-05","close":3985.2466},{"date":"2021-10-06","close":3820.3726},{"date":"2021-10-07","close":3919.2969},{"date":"2021-10-08","close":3900.4541},{"date":"2021-10-12","close":3914.5864},{"date":"2021-10-13","close":3947.5613},{"date":"2021-10-14","close":4051.1965},{"date":"2021-10-15","close":4135.9893},{"date":"2021-10-18","close":4121.8564},{"date":"2021-10-19","close":4070.0391},{"date":"2021-10-20","close":4046.4856},{"date":"2021-10-21","close":3971.1147},{"date":"2021-10-22","close":3952.2717},{"date":"2021-10-25","close":4060.6179},{"date":"2021-10-26","close":4060.6179},{"date":"2021-10-27","close":4046.4856},{"date":"2021-10-28","close":4103.0137},{"date":"2021-10-29","close":4027.6426},{"date":"2021-11-01","close":3971.1147},{"date":"2021-11-02","close":3961.6936},{"date":"2021-11-03","close":3956.9827},{"date":"2021-11-04","close":3909.8755},{"date":"2021-11-05","close":3843.926},{"date":"2021-11-08","close":3759.1335},{"date":"2021-11-09","close":3679.0518},{"date":"2021-11-10","close":3594.2593},{"date":"2021-11-11","close":3462.3599},{"date":"2021-11-12","close":3565.9951},{"date":"2021-11-15","close":3565.9951},{"date":"2021-11-16","close":3627.2341},{"date":"2021-11-17","close":3504.7561},{"date":"2021-11-18","close":3467.0708},{"date":"2021-11-19","close":3533.02},{"date":"2021-11-22","close":3551.863},{"date":"2021-11-23","close":3622.5234},{"date":"2021-11-24","close":3627.2341},{"date":"2021-11-25","close":3726.1587},{"date":"2021-11-26","close":3683.7627},{"date":"2021-11-29","close":3551.863},{"date":"2021-11-30","close":3297.4856},{"date":"2021-12-01","close":3283.3533},{"date":"2021-12-02","close":3561.2842},{"date":"2021-12-03","close":3580.1272},{"date":"2021-12-06","close":3556.574},{"date":"2021-12-07","close":3556.574},{"date":"2021-12-08","close":3551.863},{"date":"2021-12-09","close":3598.97},{"date":"2021-12-10","close":3655.4983},{"date":"2021-12-13","close":3697.8943},{"date":"2021-12-14","close":3664.9194},{"date":"2021-12-15","close":3712.0269},{"date":"2021-12-16","close":3754.4229},{"date":"2021-12-17","close":3777.9761},{"date":"2021-12-20","close":3660.209},{"date":"2021-12-21","close":3693.1838},{"date":"2021-12-22","close":3631.9451},{"date":"2021-12-23","close":3617.8125},{"date":"2021-12-24","close":3622.5234},{"date":"2021-12-27","close":3683.7627},{"date":"2021-12-28","close":3721.448},{"date":"2021-12-29","close":3813.2761},{"date":"2021-12-30","close":3914.77},{"date":"2022-01-03","close":4115.0},{"date":"2022-01-04","close":5161.6968},{"date":"2022-01-05","close":5171.3628},{"date":"2022-01-06","close":4615.5625},{"date":"2022-01-07","close":4717.0566},{"date":"2022-01-10","close":4910.3784},{"date":"2022-01-11","close":4528.5674},{"date":"2022-01-12","close":4692.8911},{"date":"2022-01-13","close":4630.061},{"date":"2022-01-14","close":4460.9043},{"date":"2022-01-17","close":4282.082},{"date":"2022-01-18","close":4436.7393},{"date":"2022-01-19","close":4601.063},{"date":"2022-01-20","close":5142.3643},{"date":"2022-01-21","close":4813.7173},{"date":"2022-01-24","close":4485.0698},{"date":"2022-01-25","close":4209.5864},{"date":"2022-01-26","close":4209.5864},{"date":"2022-01-27","close":3924.436},{"date":"2022-01-28","close":4108.0918},{"date":"2022-02-03","close":4306.2471},{"date":"2022-02-04","close":4494.7363},{"date":"2022-02-07","close":4538.2334},{"date":"2022-02-08","close":4538.2334},{"date":"2022-02-09","close":4538.2334},{"date":"2022-02-10","close":4543.0664},{"date":"2022-02-11","close":4475.4038},{"date":"2022-02-14","close":4296.5806},{"date":"2022-02-15","close":4228.9185},{"date":"2022-02-16","close":4533.4004},{"date":"2022-02-17","close":4538.2334},{"date":"2022-02-18","close":4663.8926},{"date":"2022-02-21","close":4663.8926},{"date":"2022-02-22","close":4540.0},{"date":"2022-02-23","close":4663.8926},{"date":"2022-02-24","close":4257.9165},{"date":"2022-02-25","close":4601.063},{"date":"2022-02-28","close":4601.063},{"date":"2022-03-02","close":4746.0542},{"date":"2022-03-03","close":4750.8872},{"date":"2022-03-04","close":4750.8872},{"date":"2022-03-07","close":4634.894},{"date":"2022-03-08","close":4572.0649},{"date":"2022-03-10","close":4572.0649},{"date":"2022-03-11","close":4939.377},{"date":"2022-03-14","close":4852.3813},{"date":"2022-03-15","close":4852.3813},{"date":"2022-03-16","close":4929.7104},{"date":"2022-03-17","close":4929.7104},{"date":"2022-03-18","close":4750.8872},{"date":"2022-03-21","close":4779.8857},{"date":"2022-03-22","close":4881.3799},{"date":"2022-03-23","close":4929.7104},{"date":"2022-03-24","close":4958.709},{"date":"2022-03-25","close":4987.707},{"date":"2022-03-28","close":5229.3594},{"date":"2022-03-29","close":5036.0376},{"date":"2022-03-30","close":4871.7134},{"date":"2022-03-31","close":4910.3784},{"date":"2022-04-01","close":4765.3872},{"date":"2022-04-04","close":4881.3799},{"date":"2022-04-05","close":4852.3813},{"date":"2022-04-06","close":4736.3882},{"date":"2022-04-07","close":4620.3955},{"date":"2022-04-08","close":4605.896},{"date":"2022-04-11","close":4663.8926},{"date":"2022-04-12","close":4543.0664},{"date":"2022-04-13","close":4601.063},{"date":"2022-04-14","close":4736.3882},{"date":"2022-04-15","close":4746.0542},{"date":"2022-04-18","close":4760.5537},{"date":"2022-04-19","close":4871.7134},{"date":"2022-04-20","close":4828.2163},{"date":"2022-04-21","close":4852.3813},{"date":"2022-04-22","close":4804.0513},{"date":"2022-04-25","close":4659.0596},{"date":"2022-04-26","close":4799.2183},{"date":"2022-04-27","close":4741.2212},{"date":"2022-04-28","close":4900.7119},{"date":"2022-04-29","close":5007.0391},{"date":"2022-05-02","close":5045.7031},{"date":"2022-05-03","close":5616.0034},{"date":"2022-05-04","close":5277.6904},{"date":"2022-05-06","close":5229.3594},{"date":"2022-05-09","close":5130.0},{"date":"2022-05-10","close":5094.0342},{"date":"2022-05-11","close":5190.6943},{"date":"2022-05-12","close":5084.3682},{"date":"2022-05-13","close":4987.707},{"date":"2022-05-16","close":5113.3662},{"date":"2022-05-17","close":5316.3545},{"date":"2022-05-18","close":5306.688},{"date":"2022-05-19","close":6128.3066},{"date":"2022-05-20","close":6205.6353},{"date":"2022-05-23","close":5731.9966},{"date":"2022-05-24","close":5519.3428},{"date":"2022-05-25","close":5896.3198},{"date":"2022-05-26","close":5616.0034},{"date":"2022-05-27","close":5693.3325},{"date":"2022-05-30","close":5857.6558},{"date":"2022-05-31","close":6118.6406},{"date":"2022-06-02","close":7945.5332},{"date":"2022-06-03","close":9550.1055},{"date":"2022-06-07","close":9134.4639},{"date":"2022-06-08","close":8738.1533},{"date":"2022-06-09","close":8796.1504},{"date":"2022-06-10","close":8119.5229},{"date":"2022-06-13","close":8032.5283},{"date":"2022-06-14","close":8496.501},{"date":"2022-06-15","close":8651.1592},{"date":"2022-06-16","close":8071.1919},{"date":"2022-06-17","close":10487.7178},{"date":"2022-06-20","close":10487.7178},{"date":"2022-06-21","close":10729.3701},{"date":"2022-06-22","close":9501.7744},{"date":"2022-06-23","close":9008.8037},{"date":"2022-06-24","close":9076.4668},{"date":"2022-06-27","close":9182.793},{"date":"2022-06-28","close":9956.082},{"date":"2022-06-29","close":10101.0732},{"date":"2022-06-30","close":9617.7686},{"date":"2022-07-01","close":10246.0645},{"date":"2022-07-04","close":8535.165},{"date":"2022-07-05","close":8486.835},{"date":"2022-07-06","close":8167.854},{"date":"2022-07-07","close":8525.499},{"date":"2022-07-08","close":8651.1592},{"date":"2022-07-11","close":8119.5229},{"date":"2022-07-12","close":7829.54},{"date":"2022-07-13","close":7819.874},{"date":"2022-07-14","close":7558.8892},{"date":"2022-07-15","close":7365.5669},{"date":"2022-07-18","close":7703.8809},{"date":"2022-07-19","close":7539.5566},{"date":"2022-07-20","close":7752.2109},{"date":"2022-07-21","close":7906.8691},{"date":"2022-07-22","close":7578.2212},{"date":"2022-07-25","close":7578.2212},{"date":"2022-07-26","close":7520.2246},{"date":"2022-07-27","close":7829.54},{"date":"2022-07-28","close":8119.5229},{"date":"2022-07-29","close":8554.4971},{"date":"2022-08-01","close":8448.1709},{"date":"2022-08-02","close":8602.8281},{"date":"2022-08-03","close":9327.7852},{"date":"2022-08-04","close":8844.4805},{"date":"2022-08-05","close":9115.1309},{"date":"2022-08-08","close":9057.1348},{"date":"2022-08-09","close":8796.1504},{"date":"2022-08-10","close":8631.8252},{"date":"2022-08-11","close":9395.4482},{"date":"2022-08-12","close":8873.4785},{"date":"2022-08-16","close":9153.7949},{"date":"2022-08-17","close":8863.8115},{"date":"2022-08-18","close":8747.8193},{"date":"2022-08-19","close":8535.165},{"date":"2022-08-22","close":7964.8652},{"date":"2022-08-23","close":7839.2065},{"date":"2022-08-24","close":8032.5283},{"date":"2022-08-25","close":8138.855},{"date":"2022-08-26","close":8022.8623},{"date":"2022-08-29","close":7819.874},{"date":"2022-08-30","close":7887.5366},{"date":"2022-08-31","close":7945.5332},{"date":"2022-09-01","close":7597.5537},{"date":"2022-09-02","close":7510.5586},{"date":"2022-09-05","close":7384.8994},{"date":"2022-09-06","close":7558.8892},{"date":"2022-09-07","close":7220.5752},{"date":"2022-09-08","close":7626.5522},{"date":"2022-09-13","close":7964.8652},{"date":"2022-09-14","close":7868.2051},{"date":"2022-09-15","close":8022.8623},{"date":"2022-09-16","close":7906.8691},{"date":"2022-09-19","close":7491.2266},{"date":"2022-09-20","close":8051.8599},{"date":"2022-09-21","close":8254.8486},{"date":"2022-09-22","close":8477.1689},{"date":"2022-09-23","close":8003.5308},{"date":"2022-09-26","close":7220.5752},{"date":"2022-09-27","close":6853.2642},{"date":"2022-09-28","close":6147.6387},{"date":"2022-09-29","close":6282.9644},{"date":"2022-09-30","close":6389.2915},{"date":"2022-10-04","close":6717.939},{"date":"2022-10-05","close":6727.6045},{"date":"2022-10-06","close":6901.5942},{"date":"2022-10-07","close":6920.9263},{"date":"2022-10-11","close":6418.2896},{"date":"2022-10-12","close":6534.2827},{"date":"2022-10-13","close":5915.6528},{"date":"2022-10-14","close":6360.2925},{"date":"2022-10-17","close":6572.9473},{"date":"2022-10-18","close":6717.939},{"date":"2022-10-19","close":6543.9487},{"date":"2022-10-20","close":6592.2798},{"date":"2022-10-21","close":6234.6343},{"date":"2022-10-24","close":6708.2729},{"date":"2022-10-25","close":6775.9346},{"date":"2022-10-26","close":6476.2861},{"date":"2022-10-27","close":6727.6045},{"date":"2022-10-28","close":6717.939},{"date":"2022-10-31","close":6756.603},{"date":"2022-11-01","close":6978.9233},{"date":"2022-11-02","close":6756.603},{"date":"2022-11-03","close":6901.5942},{"date":"2022-11-04","close":7017.5874},{"date":"2022-11-07","close":7249.5737},{"date":"2022-11-08","close":7346.2354},{"date":"2022-11-09","close":7452.562},{"date":"2022-11-10","close":7259.2402},{"date":"2022-11-11","close":7346.2354},{"date":"2022-11-14","close":7307.5713},{"date":"2022-11-15","close":7471.8945},{"date":"2022-11-16","close":7230.2422},{"date":"2022-11-17","close":7268.9067},{"date":"2022-11-18","close":7452.562},{"date":"2022-11-21","close":6920.9263},{"date":"2022-11-22","close":6978.9233},{"date":"2022-11-23","close":7220.5752},{"date":"2022-11-24","close":7346.2354},{"date":"2022-11-25","close":7423.5645},{"date":"2022-11-28","close":7075.584},{"date":"2022-11-29","close":7297.9043},{"date":"2022-11-30","close":7143.2471},{"date":"2022-12-01","close":7075.584},{"date":"2022-12-02","close":6833.9321},{"date":"2022-12-05","close":6853.2642},{"date":"2022-12-06","close":6534.2827},{"date":"2022-12-07","close":6427.9561},{"date":"2022-12-08","close":6205.6353},{"date":"2022-12-09","close":6273.2983},{"date":"2022-12-12","close":6186.3032},{"date":"2022-12-13","close":6572.9473},{"date":"2022-12-14","close":6563.2812},{"date":"2022-12-15","close":6447.2881},{"date":"2022-12-16","close":6340.9604},{"date":"2022-12-19","close":6369.959},{"date":"2022-12-20","close":6137.9727},{"date":"2022-12-21","close":6108.9751},{"date":"2022-12-22","close":6021.979},{"date":"2022-12-23","close":5722.3306},{"date":"2022-12-26","close":5635.3354},{"date":"2022-12-27","close":5751.3286},{"date":"2022-12-28","close":5888.9678},{"date":"2022-12-29","close":5712.0034},{"date":"2023-01-02","close":5456.3892},{"date":"2023-01-03","close":5692.3408},{"date":"2023-01-04","close":5849.6421},{"date":"2023-01-05","close":5790.6543},{"date":"2023-01-06","close":5898.7988},{"date":"2023-01-09","close":6734.4614},{"date":"2023-01-10","close":6803.2812},{"date":"2023-01-11","close":6773.7866},{"date":"2023-01-12","close":6645.98},{"date":"2023-01-13","close":6813.1123},{"date":"2023-01-16","close":6793.4502},{"date":"2023-01-17","close":6793.4502},{"date":"2023-01-18","close":6950.7515},{"date":"2023-01-19","close":7019.5703},{"date":"2023-01-20","close":6940.9204},{"date":"2023-01-25","close":7009.7393},{"date":"2023-01-26","close":6881.9316},{"date":"2023-01-27","close":6940.9204},{"date":"2023-01-30","close":7078.5586},{"date":"2023-01-31","close":6960.5825},{"date":"2023-02-01","close":6931.0889},{"date":"2023-02-02","close":6931.0889},{"date":"2023-02-03","close":6822.9443},{"date":"2023-02-06","close":6675.4741},{"date":"2023-02-07","close":6773.7866},{"date":"2023-02-08","close":6636.1489},{"date":"2023-02-09","close":6695.1362},{"date":"2023-02-10","close":6518.1729},{"date":"2023-02-13","close":6586.9917},{"date":"2023-02-14","close":6685.3052},{"date":"2023-02-15","close":6429.6904},{"date":"2023-02-16","close":6449.353},{"date":"2023-02-17","close":6419.8594},{"date":"2023-02-20","close":6606.6543},{"date":"2023-02-21","close":6695.1362},{"date":"2023-02-22","close":6793.4502},{"date":"2023-02-23","close":6773.7866},{"date":"2023-02-24","close":6557.498},{"date":"2023-02-27","close":6645.98},{"date":"2023-02-28","close":6557.498},{"date":"2023-03-02","close":6773.7866},{"date":"2023-03-03","close":6714.7993},{"date":"2023-03-06","close":6881.9316},{"date":"2023-03-07","close":6970.4141},{"date":"2023-03-08","close":6754.1245},{"date":"2023-03-09","close":6596.8232},{"date":"2023-03-10","close":7865.0649},{"date":"2023-03-13","close":7176.8716},{"date":"2023-03-14","close":6695.1362},{"date":"2023-03-15","close":7137.5464},{"date":"2023-03-16","close":7422.6548},{"date":"2023-03-17","close":7550.4629},{"date":"2023-03-20","close":8779.3779},{"date":"2023-03-21","close":8641.7402},{"date":"2023-03-22","close":8877.6924},{"date":"2023-03-23","close":8602.415},{"date":"2023-03-24","close":8336.9688},{"date":"2023-03-27","close":8572.9209},{"date":"2023-03-28","close":8405.7881},{"date":"2023-03-29","close":8150.1743},{"date":"2023-03-30","close":8582.752},{"date":"2023-03-31","close":8091.1855},{"date":"2023-04-03","close":8199.3301},{"date":"2023-04-04","close":8307.4756},{"date":"2023-04-05","close":8160.0054},{"date":"2023-04-06","close":7638.9443},{"date":"2023-04-07","close":7658.6069},{"date":"2023-04-10","close":7501.3052},{"date":"2023-04-11","close":7638.9443},{"date":"2023-04-12","close":7658.6069},{"date":"2023-04-13","close":7638.9443},{"date":"2023-04-14","close":7688.1011},{"date":"2023-04-17","close":8150.1743},{"date":"2023-04-18","close":7874.8965},{"date":"2023-04-19","close":8140.3433},{"date":"2023-04-20","close":7707.7637},{"date":"2023-04-21","close":7756.9204},{"date":"2023-04-24","close":7393.1616},{"date":"2023-04-25","close":6950.7515},{"date":"2023-04-26","close":6636.1489},{"date":"2023-04-27","close":6783.6191},{"date":"2023-04-28","close":6508.3413},{"date":"2023-05-02","close":6714.7993},{"date":"2023-05-03","close":6744.2935},{"date":"2023-05-04","close":6695.1362},{"date":"2023-05-08","close":6744.2935},{"date":"2023-05-09","close":6793.4502},{"date":"2023-05-10","close":6832.7754},{"date":"2023-05-11","close":6813.1123},{"date":"2023-05-12","close":6675.4741},{"date":"2023-05-15","close":6606.6543},{"date":"2023-05-16","close":6400.1968},{"date":"2023-05-17","close":6518.1729},{"date":"2023-05-18","close":6763.9556},{"date":"2023-05-19","close":7029.4019},{"date":"2023-05-22","close":6980.2451},{"date":"2023-05-23","close":7117.8838},{"date":"2023-05-24","close":7157.209},{"date":"2023-05-25","close":6901.5947},{"date":"2023-05-26","close":6832.7754},{"date":"2023-05-30","close":7068.7271},{"date":"2023-05-31","close":6891.7627},{"date":"2023-06-01","close":6960.5825},{"date":"2023-06-02","close":7068.7271},{"date":"2023-06-05","close":7049.0645},{"date":"2023-06-07","close":7049.0645},{"date":"2023-06-08","close":6960.5825},{"date":"2023-06-09","close":6990.0767},{"date":"2023-06-12","close":6891.7627},{"date":"2023-06-13","close":6881.9316},{"date":"2023-06-14","close":6616.4854},{"date":"2023-06-15","close":6734.4614},{"date":"2023-06-16","close":6872.1006},{"date":"2023-06-19","close":7088.3901},{"date":"2023-06-20","close":7039.2329},{"date":"2023-06-21","close":7078.5586},{"date":"2023-06-22","close":7432.4868},{"date":"2023-06-23","close":7176.8716},{"date":"2023-06-26","close":7167.0405},{"date":"2023-06-27","close":7176.8716},{"date":"2023-06-28","close":7235.8599},{"date":"2023-06-29","close":7078.5586},{"date":"2023-06-30","close":7226.0288},{"date":"2023-07-03","close":7275.1855},{"date":"2023-07-04","close":7176.8716},{"date":"2023-07-05","close":6970.4141},{"date":"2023-07-06","close":6734.4614},{"date":"2023-07-07","close":6734.4614},{"date":"2023-07-10","close":7068.7271},{"date":"2023-07-11","close":7019.5703},{"date":"2023-07-12","close":7058.8955},{"date":"2023-07-13","close":7058.8955},{"date":"2023-07-14","close":6881.9316},{"date":"2023-07-17","close":6990.0767},{"date":"2023-07-18","close":6773.7866},{"date":"2023-07-19","close":6773.7866},{"date":"2023-07-20","close":6763.9556},{"date":"2023-07-21","close":6665.6431},{"date":"2023-07-24","close":6380.5342},{"date":"2023-07-25","close":6321.5459},{"date":"2023-07-26","close":5947.9556},{"date":"2023-07-27","close":6105.2568},{"date":"2023-07-28","close":6272.3892},{"date":"2023-07-31","close":6341.209},{"date":"2023-08-01","close":6331.3774},{"date":"2023-08-02","close":6252.7266},{"date":"2023-08-03","close":6154.4131},{"date":"2023-08-04","close":6193.7388},{"date":"2023-08-07","close":6164.2441},{"date":"2023-08-08","close":6174.0762},{"date":"2023-08-09","close":6616.4854},{"date":"2023-08-10","close":6469.0156},{"date":"2023-08-11","close":6586.9917},{"date":"2023-08-14","close":6390.3652},{"date":"2023-08-16","close":5947.9556},{"date":"2023-08-17","close":5790.6543},{"date":"2023-08-18","close":5741.4976},{"date":"2023-08-21","close":5721.8345},{"date":"2023-08-22","close":5790.6543},{"date":"2023-08-23","close":5800.4854},{"date":"2023-08-24","close":5908.6304},{"date":"2023-08-25","close":5800.4854},{"date":"2023-08-28","close":5967.6177},{"date":"2023-08-29","close":5967.6177},{"date":"2023-08-30","close":5987.2808},{"date":"2023-08-31","close":6026.606},{"date":"2023-09-01","close":6616.4854},{"date":"2023-09-04","close":7117.8838},{"date":"2023-09-05","close":7117.8838},{"date":"2023-09-06","close":7058.8955},{"date":"2023-09-07","close":7245.6914},{"date":"2023-09-08","close":7206.3657},{"date":"2023-09-11","close":7540.6309},{"date":"2023-09-12","close":7009.7393},{"date":"2023-09-13","close":6645.98},{"date":"2023-09-14","close":7078.5586},{"date":"2023-09-15","close":7078.5586},{"date":"2023-09-18","close":7108.0527},{"date":"2023-09-19","close":6881.9316},{"date":"2023-09-20","close":6803.2812},{"date":"2023-09-21","close":6508.3413},{"date":"2023-09-22","close":6606.6543},{"date":"2023-09-25","close":6380.5342},{"date":"2023-09-26","close":6154.4131},{"date":"2023-09-27","close":6400.1968},{"date":"2023-10-04","close":5997.1118},{"date":"2023-10-05","close":5810.3169},{"date":"2023-10-06","close":5879.1357},{"date":"2023-10-10","close":5810.3169},{"date":"2023-10-11","close":6036.4375},{"date":"2023-10-12","close":6095.4258},{"date":"2023-10-13","close":5938.1245},{"date":"2023-10-16","close":5731.666},{"date":"2023-10-17","close":5780.8228},{"date":"2023-10-18","close":5859.4731},{"date":"2023-10-19","close":5564.5332},{"date":"2023-10-20","close":5407.2324},{"date":"2023-10-23","close":5348.2441},{"date":"2023-10-24","close":5692.3408},{"date":"2023-10-25","close":5574.3647},{"date":"2023-10-26","close":5289.2563},{"date":"2023-10-27","close":5220.437},{"date":"2023-10-30","close":5407.2324},{"date":"2023-10-31","close":5190.9429},{"date":"2023-11-01","close":5358.0752},{"date":"2023-11-02","close":5544.8706},{"date":"2023-11-03","close":5613.6904},{"date":"2023-11-06","close":5702.1719},{"date":"2023-11-07","close":5594.0273},{"date":"2023-11-08","close":5603.8589},{"date":"2023-11-09","close":5525.2085},{"date":"2023-11-10","close":5387.5693},{"date":"2023-11-13","close":5230.2681},{"date":"2023-11-14","close":5446.5581},{"date":"2023-11-15","close":5643.1841},{"date":"2023-11-16","close":5682.5093},{"date":"2023-11-17","close":5544.8706},{"date":"2023-11-20","close":5869.3047},{"date":"2023-11-21","close":5898.7988},{"date":"2023-11-22","close":5997.1118},{"date":"2023-11-23","close":5898.7988},{"date":"2023-11-24","close":5898.7988},{"date":"2023-11-27","close":5761.1602},{"date":"2023-11-28","close":5800.4854},{"date":"2023-11-29","close":5721.8345},{"date":"2023-11-30","close":5820.1479},{"date":"2023-12-01","close":5751.3291},{"date":"2023-12-04","close":5554.7017},{"date":"2023-12-05","close":5367.9072},{"date":"2023-12-06","close":5485.8833},{"date":"2023-12-07","close":5348.2441},{"date":"2023-12-08","close":5397.4004},{"date":"2023-12-11","close":5535.0396},{"date":"2023-12-12","close":5564.5332},{"date":"2023-12-13","close":5426.8945},{"date":"2023-12-14","close":5515.3765},{"date":"2023-12-15","close":5564.5332},{"date":"2023-12-18","close":5594.0273},{"date":"2023-12-19","close":5515.3765},{"date":"2023-12-20","close":5564.5332},{"date":"2023-12-21","close":6360.8716},{"date":"2023-12-22","close":6488.6787},{"date":"2023-12-26","close":6478.8472},{"date":"2023-12-27","close":6379.7822},{"date":"2023-12-28","close":6270.811},{"date":"2024-01-02","close":6369.876},{"date":"2024-01-03","close":6439.2212},{"date":"2024-01-04","close":6350.063},{"date":"2024-01-05","close":6300.5303},{"date":"2024-01-08","close":6300.5303},{"date":"2024-01-09","close":6389.689},{"date":"2024-01-10","close":6865.2002},{"date":"2024-01-11","close":6776.042},{"date":"2024-01-12","close":6647.2578},{"date":"2024-01-15","close":6439.2212},{"date":"2024-01-16","close":6746.3223},{"date":"2024-01-17","close":6399.5952},{"date":"2024-01-18","close":6568.0059},{"date":"2024-01-19","close":6686.8838},{"date":"2024-01-22","close":6776.042},{"date":"2024-01-23","close":6439.2212},{"date":"2024-01-24","close":6548.1929},{"date":"2024-01-25","close":6330.25},{"date":"2024-01-26","close":6716.6035},{"date":"2024-01-29","close":6449.1279},{"date":"2024-01-30","close":6181.6528},{"date":"2024-01-31","close":6072.6812},{"date":"2024-02-01","close":6161.8394},{"date":"2024-02-02","close":6171.7456},{"date":"2024-02-05","close":6330.25},{"date":"2024-02-06","close":6221.2788},{"date":"2024-02-07","close":6221.2788},{"date":"2024-02-08","close":6171.7456},{"date":"2024-02-13","close":6498.6602},{"date":"2024-02-14","close":6736.416},{"date":"2024-02-15","close":6964.2656},{"date":"2024-02-16","close":6954.3594},{"date":"2024-02-19","close":6795.8555},{"date":"2024-02-20","close":6706.6963},{"date":"2024-02-21","close":6676.9775},{"date":"2024-02-22","close":6667.0703},{"date":"2024-02-23","close":6627.4448},{"date":"2024-02-26","close":6478.8472},{"date":"2024-02-27","close":6409.502},{"date":"2024-02-28","close":6350.063},{"date":"2024-02-29","close":6250.9976},{"date":"2024-03-04","close":6340.1562},{"date":"2024-03-05","close":6241.0913},{"date":"2024-03-06","close":6250.9976},{"date":"2024-03-07","close":6052.8677},{"date":"2024-03-08","close":6023.1489},{"date":"2024-03-11","close":6042.9614},{"date":"2024-03-12","close":5963.7095},{"date":"2024-03-13","close":6092.4937},{"date":"2024-03-14","close":5993.4292},{"date":"2024-03-15","close":6042.9614},{"date":"2024-03-18","close":6052.8677},{"date":"2024-03-19","close":6082.5874},{"date":"2024-03-20","close":6003.3354},{"date":"2024-03-21","close":6092.4937},{"date":"2024-03-22","close":6161.8394},{"date":"2024-03-25","close":6191.5591},{"date":"2024-03-26","close":6171.7456},{"date":"2024-03-27","close":6092.4937},{"date":"2024-03-28","close":6062.7749},{"date":"2024-03-29","close":5993.4292},{"date":"2024-04-01","close":6211.3716},{"date":"2024-04-02","close":6052.8677},{"date":"2024-04-03","close":5933.9902},{"date":"2024-04-04","close":5943.8965},{"date":"2024-04-05","close":5894.3643},{"date":"2024-04-08","close":5706.1406},{"date":"2024-04-09","close":5676.4214},{"date":"2024-04-11","close":5666.5146},{"date":"2024-04-12","close":5676.4214},{"date":"2024-04-15","close":5646.7017},{"date":"2024-04-16","close":5607.0757},{"date":"2024-04-17","close":5577.3564},{"date":"2024-04-18","close":5636.7949},{"date":"2024-04-19","close":5547.6367},{"date":"2024-04-22","close":5587.2627},{"date":"2024-04-23","close":5597.1689},{"date":"2024-04-24","close":5716.0474},{"date":"2024-04-25","close":5676.4214},{"date":"2024-04-26","close":5706.1406},{"date":"2024-04-29","close":5745.7666},{"date":"2024-04-30","close":5745.7666},{"date":"2024-05-02","close":5745.7666},{"date":"2024-05-03","close":5696.2344},{"date":"2024-05-07","close":5775.4863},{"date":"2024-05-08","close":5815.1123},{"date":"2024-05-09","close":5725.9536},{"date":"2024-05-10","close":5825.0186},{"date":"2024-05-13","close":5775.4863},{"date":"2024-05-14","close":5755.6733},{"date":"2024-05-16","close":5765.5796},{"date":"2024-05-17","close":5735.8604},{"date":"2024-05-20","close":5785.3926},{"date":"2024-05-21","close":5765.5796},{"date":"2024-05-22","close":5785.3926},{"date":"2024-05-23","close":5755.6733},{"date":"2024-05-24","close":5597.1689},{"date":"2024-05-27","close":5646.7017},{"date":"2024-05-28","close":5676.4214},{"date":"2024-05-29","close":5616.9824},{"date":"2024-05-30","close":5616.9824},{"date":"2024-05-31","close":5785.3926},{"date":"2024-06-03","close":7112.8628},{"date":"2024-06-04","close":6092.4937},{"date":"2024-06-05","close":6914.7334},{"date":"2024-06-07","close":8311.5488},{"date":"2024-06-10","close":8341.2676},{"date":"2024-06-11","close":8063.8867},{"date":"2024-06-12","close":7578.4683},{"date":"2024-06-13","close":7528.936},{"date":"2024-06-14","close":7459.5903},{"date":"2024-06-17","close":7528.936},{"date":"2024-06-18","close":7727.0654},{"date":"2024-06-19","close":7746.8784},{"date":"2024-06-20","close":7974.728},{"date":"2024-06-21","close":7231.7407},{"date":"2024-06-24","close":7162.3955},{"date":"2024-06-25","close":7211.9277},{"date":"2024-06-26","close":6914.7334},{"date":"2024-06-27","close":6706.6963},{"date":"2024-06-28","close":6785.9482},{"date":"2024-07-01","close":6686.8838},{"date":"2024-07-02","close":6568.0059},{"date":"2024-07-03","close":6439.2212},{"date":"2024-07-04","close":6409.502},{"date":"2024-07-05","close":6429.3149},{"date":"2024-07-08","close":6607.6318},{"date":"2024-07-09","close":6607.6318},{"date":"2024-07-10","close":6637.3511},{"date":"2024-07-11","close":6607.6318},{"date":"2024-07-12","close":6577.9121},{"date":"2024-07-15","close":6696.79},{"date":"2024-07-16","close":6676.9775},{"date":"2024-07-17","close":6815.668},{"date":"2024-07-18","close":6835.4814},{"date":"2024-07-19","close":7043.5176},{"date":"2024-07-22","close":7340.7124},{"date":"2024-07-23","close":7102.9565},{"date":"2024-07-24","close":6706.6963},{"date":"2024-07-25","close":6538.2861},{"date":"2024-07-26","close":6835.4814},{"date":"2024-07-29","close":7162.3955},{"date":"2024-07-30","close":6835.4814},{"date":"2024-07-31","close":7033.6108},{"date":"2024-08-01","close":6944.4521},{"date":"2024-08-02","close":6558.0991},{"date":"2024-08-05","close":5448.5723},{"date":"2024-08-06","close":5607.0757},{"date":"2024-08-07","close":5933.9902},{"date":"2024-08-08","close":5716.0474},{"date":"2024-08-09","close":5973.6157},{"date":"2024-08-12","close":6033.0552},{"date":"2024-08-13","close":5993.4292},{"date":"2024-08-14","close":6052.8677},{"date":"2024-08-16","close":6171.7456},{"date":"2024-08-19","close":5924.0835},{"date":"2024-08-20","close":6260.9048},{"date":"2024-08-21","close":6260.9048},{"date":"2024-08-22","close":6122.2134},{"date":"2024-08-23","close":6161.8394},{"date":"2024-08-26","close":6042.9614},{"date":"2024-08-27","close":6161.8394},{"date":"2024-08-28","close":6023.1489},{"date":"2024-08-29","close":5933.9902},{"date":"2024-08-30","close":6112.3071},{"date":"2024-09-02","close":6042.9614},{"date":"2024-09-03","close":6013.2417},{"date":"2024-09-04","close":5745.7666},{"date":"2024-09-05","close":5636.7949},{"date":"2024-09-06","close":5508.0107},{"date":"2024-09-09","close":5428.7588},{"date":"2024-09-10","close":5280.1611},{"date":"2024-09-11","close":5181.0967},{"date":"2024-09-12","close":5488.1982},{"date":"2024-09-13","close":5468.3848},{"date":"2024-09-19","close":5428.7588},{"date":"2024-09-20","close":5587.2627},{"date":"2024-09-23","close":5527.8242},{"date":"2024-09-24","close":5676.4214},{"date":"2024-09-25","close":5567.4502},{"date":"2024-09-26","close":5745.7666},{"date":"2024-09-27","close":5656.6084},{"date":"2024-09-30","close":5537.7305},{"date":"2024-10-02","close":5389.1328},{"date":"2024-10-04","close":5379.2266},{"date":"2024-10-07","close":5547.6367},{"date":"2024-10-08","close":5448.5723},{"date":"2024-10-10","close":5379.2266},{"date":"2024-10-11","close":5379.2266},{"date":"2024-10-14","close":5379.2266},{"date":"2024-10-15","close":5379.2266},{"date":"2024-10-16","close":5299.9746},{"date":"2024-10-17","close":5290.0679},{"date":"2024-10-18","close":5141.4707},{"date":"2024-10-21","close":5399.0391},{"date":"2024-10-22","close":5191.0029},{"date":"2024-10-23","close":5191.0029},{"date":"2024-10-24","close":5072.125},{"date":"2024-10-25","close":4963.1538},{"date":"2024-10-28","close":5111.751},{"date":"2024-10-29","close":5101.8447},{"date":"2024-10-30","close":5260.3486},{"date":"2024-10-31","close":5280.1611},{"date":"2024-11-01","close":5101.8447},{"date":"2024-11-04","close":5349.5068},{"date":"2024-11-05","close":5280.1611},{"date":"2024-11-06","close":5567.4502},{"date":"2024-11-07","close":5567.4502},{"date":"2024-11-08","close":5458.4785},{"date":"2024-11-11","close":5359.4131},{"date":"2024-11-12","close":5161.2837},{"date":"2024-11-13","close":5062.2188},{"date":"2024-11-14","close":5022.5928},{"date":"2024-11-15","close":5141.4707},{"date":"2024-11-18","close":5319.7871},{"date":"2024-11-19","close":5349.5068},{"date":"2024-11-20","close":5210.8159},{"date":"2024-11-21","close":5319.7871},{"date":"2024-11-22","close":5220.7227},{"date":"2024-11-25","close":5349.5068},{"date":"2024-11-26","close":5458.4785},{"date":"2024-11-27","close":5309.8809},{"date":"2024-11-28","close":5646.7017},{"date":"2024-11-29","close":5082.0317},{"date":"2024-12-02","close":4953.2471},{"date":"2024-12-03","close":4948.2939},{"date":"2024-12-04","close":4448.0161},{"date":"2024-12-05","close":4462.8755},{"date":"2024-12-06","close":4304.3721},{"date":"2024-12-09","close":4022.0366},{"date":"2024-12-10","close":4368.7642},{"date":"2024-12-11","close":4661.0054},{"date":"2024-12-12","close":4715.4917},{"date":"2024-12-13","close":4755.1177},{"date":"2024-12-16","close":4774.9302},{"date":"2024-12-17","close":4824.4624},{"date":"2024-12-18","close":4819.5093},{"date":"2024-12-19","close":4755.1177},{"date":"2024-12-20","close":4606.52},{"date":"2024-12-23","close":4735.3042},{"date":"2024-12-24","close":4715.4917},{"date":"2024-12-26","close":4690.7251},{"date":"2024-12-27","close":4655.8311},{"date":"2024-12-30","close":4745.5581},{"date":"2025-01-02","close":5383.6162},{"date":"2025-01-03","close":5403.5557},{"date":"2025-01-06","close":5393.5859},{"date":"2025-01-07","close":5333.7681},{"date":"2025-01-08","close":5254.0107},{"date":"2025-01-09","close":5263.9805},{"date":"2025-01-10","close":5254.0107},{"date":"2025-01-13","close":5174.2534},{"date":"2025-01-14","close":5254.0107},{"date":"2025-01-15","close":5403.5557},{"date":"2025-01-16","close":5533.1611},{"date":"2025-01-17","close":5592.9795},{"date":"2025-01-20","close":5652.7974},{"date":"2025-01-21","close":5493.2827},{"date":"2025-01-22","close":5563.0703},{"date":"2025-01-23","close":5313.8286},{"date":"2025-01-24","close":5423.4951},{"date":"2025-01-31","close":5503.2524},{"date":"2025-02-03","close":5323.7983},{"date":"2025-02-04","close":5493.2827},{"date":"2025-02-05","close":5782.4028},{"date":"2025-02-06","close":5622.8882},{"date":"2025-02-07","close":5533.1611},{"date":"2025-02-10","close":5632.8579},{"date":"2025-02-11","close":5573.04},{"date":"2025-02-12","close":5473.3433},{"date":"2025-02-13","close":5702.6455},{"date":"2025-02-14","close":6031.6445},{"date":"2025-02-17","close":5842.2207},{"date":"2025-02-18","close":5872.1299},{"date":"2025-02-19","close":5812.312},{"date":"2025-02-20","close":5583.0098},{"date":"2025-02-21","close":5583.0098},{"date":"2025-02-24","close":5622.8882},{"date":"2025-02-25","close":5592.9795},{"date":"2025-02-26","close":5752.4937},{"date":"2025-02-27","close":5642.8276},{"date":"2025-02-28","close":5413.5254},{"date":"2025-03-04","close":5413.5254},{"date":"2025-03-05","close":5951.8872},{"date":"2025-03-06","close":5762.4634},{"date":"2025-03-07","close":5672.7363},{"date":"2025-03-10","close":5563.0703},{"date":"2025-03-11","close":5583.0098},{"date":"2025-03-12","close":5662.7671},{"date":"2025-03-13","close":5662.7671},{"date":"2025-03-14","close":5662.7671},{"date":"2025-03-17","close":5553.1006},{"date":"2025-03-18","close":5682.7061},{"date":"2025-03-19","close":5503.2524},{"date":"2025-03-20","close":5343.7378},{"date":"2025-03-21","close":5353.7075},{"date":"2025-03-24","close":5224.1021},{"date":"2025-03-25","close":5174.2534},{"date":"2025-03-26","close":5234.0713},{"date":"2025-03-27","close":5144.3447},{"date":"2025-03-28","close":5004.7695},{"date":"2025-03-31","close":4959.9058},{"date":"2025-04-01","close":5004.7695},{"date":"2025-04-02","close":4895.103},{"date":"2025-04-03","close":4850.2397},{"date":"2025-04-04","close":4785.437},{"date":"2025-04-07","close":4496.3169},{"date":"2025-04-08","close":4496.3169},{"date":"2025-04-09","close":4521.2407},{"date":"2025-04-10","close":4685.7402},{"date":"2025-04-11","close":4915.0425},{"date":"2025-04-14","close":4969.8755},{"date":"2025-04-15","close":5094.4961},{"date":"2025-04-16","close":4954.9209},{"date":"2025-04-17","close":4984.8301},{"date":"2025-04-18","close":4979.8452},{"date":"2025-04-21","close":4939.9663},{"date":"2025-04-22","close":5373.647},{"date":"2025-04-23","close":5373.647},{"date":"2025-04-24","close":5283.9199},{"date":"2025-04-25","close":5234.0713},{"date":"2025-04-28","close":5104.4658},{"date":"2025-04-29","close":5124.4053},{"date":"2025-04-30","close":5024.7085},{"date":"2025-05-02","close":5144.3447},{"date":"2025-05-07","close":5194.1929},{"date":"2025-05-08","close":5234.0713},{"date":"2025-05-09","close":5114.4355},{"date":"2025-05-12","close":5283.9199},{"date":"2025-05-13","close":5303.8594},{"date":"2025-05-14","close":5413.5254},{"date":"2025-05-15","close":5293.8896},{"date":"2025-05-16","close":5214.1323},{"date":"2025-05-19","close":5114.4355},{"date":"2025-05-20","close":5433.4648},{"date":"2025-05-21","close":5283.9199},{"date":"2025-05-22","close":5124.4053},{"date":"2025-05-23","close":5104.4658},{"date":"2025-05-26","close":5144.3447},{"date":"2025-05-27","close":5064.5874},{"date":"2025-05-28","close":5064.5874},{"date":"2025-05-29","close":5124.4053},{"date":"2025-05-30","close":5054.6177},{"date":"2025-06-02","close":5064.5874},{"date":"2025-06-04","close":5184.2231},{"date":"2025-06-05","close":5214.1323},{"date":"2025-06-09","close":5154.3145},{"date":"2025-06-10","close":5204.1626},{"date":"2025-06-11","close":5174.2534},{"date":"2025-06-12","close":5174.2534},{"date":"2025-06-13","close":5054.6177},{"date":"2025-06-16","close":5094.4961},{"date":"2025-06-17","close":5074.5571},{"date":"2025-06-18","close":5064.5874},{"date":"2025-06-19","close":5064.5874},{"date":"2025-06-20","close":5114.4355},{"date":"2025-06-23","close":5064.5874},{"date":"2025-06-24","close":5184.2231},{"date":"2025-06-25","close":5184.2231},{"date":"2025-06-26","close":5084.5269},{"date":"2025-06-27","close":5064.5874},{"date":"2025-06-30","close":5024.7085},{"date":"2025-07-01","close":5024.7085},{"date":"2025-07-02","close":5004.7695},{"date":"2025-07-03","close":5034.6782},{"date":"2025-07-04","close":4984.8301},{"date":"2025-07-07","close":4944.9512},{"date":"2025-07-08","close":4984.8301},{"date":"2025-07-09","close":4964.8906},{"date":"2025-07-10","close":4949.936},{"date":"2025-07-11","close":5014.7388},{"date":"2025-07-14","close":4994.7998},{"date":"2025-07-15","close":5014.7388},{"date":"2025-07-16","close":5004.7695},{"date":"2025-07-17","close":4934.9819},{"date":"2025-07-18","close":5014.7388},{"date":"2025-07-21","close":5044.6479},{"date":"2025-07-22","close":5024.7085},{"date":"2025-07-23","close":5044.6479},{"date":"2025-07-24","close":5094.4961},{"date":"2025-07-25","close":5114.4355},{"date":"2025-07-28","close":5184.2231},{"date":"2025-07-29","close":5214.1323},{"date":"2025-07-30","close":5194.1929},{"date":"2025-07-31","close":5154.3145},{"date":"2025-08-01","close":5084.5269},{"date":"2025-08-04","close":5064.5874},{"date":"2025-08-05","close":5144.3447},{"date":"2025-08-06","close":5204.1626},{"date":"2025-08-07","close":5204.1626},{"date":"2025-08-08","close":5204.1626},{"date":"2025-08-11","close":5184.2231},{"date":"2025-08-12","close":5144.3447},{"date":"2025-08-13","close":5114.4355},{"date":"2025-08-14","close":5064.5874},{"date":"2025-08-18","close":5014.7388},{"date":"2025-08-19","close":5004.7695},{"date":"2025-08-20","close":4870.1787},{"date":"2025-08-21","close":4865.1943},{"date":"2025-08-22","close":4845.2549},{"date":"2025-08-25","close":4954.9209},{"date":"2025-08-26","close":4984.8301},{"date":"2025-08-27","close":5034.6782},{"date":"2025-08-28","close":5084.5269},{"date":"2025-08-29","close":5054.6177},{"date":"2025-09-01","close":4959.9058},{"date":"2025-09-02","close":5024.7085},{"date":"2025-09-03","close":5024.7085},{"date":"2025-09-04","close":5014.7388},{"date":"2025-09-05","close":5034.6782},{"date":"2025-09-08","close":5104.4658},{"date":"2025-09-09","close":5333.7681},{"date":"2025-09-10","close":5313.8286},{"date":"2025-09-11","close":5373.647},{"date":"2025-09-12","close":5463.3735},{"date":"2025-09-15","close":5503.2524},{"date":"2025-09-16","close":5353.7075},{"date":"2025-09-17","close":5273.9502},{"date":"2025-09-18","close":5353.7075},{"date":"2025-09-19","close":5340.0},{"date":"2025-09-22","close":5263.9805},{"date":"2025-09-23","close":5204.1626},{"date":"2025-09-24","close":5154.3145},{"date":"2025-09-25","close":5154.3145},{"date":"2025-09-26","close":4994.7998},{"date":"2025-09-29","close":5034.6782},{"date":"2025-09-30","close":4984.8301},{"date":"2025-10-01","close":4954.9209},{"date":"2025-10-02","close":4939.9663},{"date":"2025-10-10","close":5792.3726},{"date":"2025-10-13","close":7527.0933},{"date":"2025-10-14","close":7148.2461},{"date":"2025-10-15","close":7796.2739},{"date":"2025-10-16","close":7277.8521},{"date":"2025-10-17","close":6669.7026},{"date":"2025-10-20","close":7158.2158},{"date":"2025-10-21","close":6948.853},{"date":"2025-10-22","close":6829.2173},{"date":"2025-10-23","close":6550.0664},{"date":"2025-10-24","close":6470.3096},{"date":"2025-10-27","close":6629.8237},{"date":"2025-10-28","close":6410.4912},{"date":"2025-10-29","close":6550.0664},{"date":"2025-10-30","close":6310.7949},{"date":"2025-10-31","close":6520.1577},{"date":"2025-11-03","close":6928.9136},{"date":"2025-11-04","close":6739.4902},{"date":"2025-11-05","close":6350.6733},{"date":"2025-11-06","close":6300.8252},{"date":"2025-11-07","close":6101.4321},{"date":"2025-11-10","close":6091.4624},{"date":"2025-11-11","close":6041.6138},{"date":"2025-11-12","close":6051.5835},{"date":"2025-11-13","close":6161.25},{"date":"2025-11-14","close":5872.1299},{"date":"2025-11-17","close":6011.7051},{"date":"2025-11-18","close":5692.6758},{"date":"2025-11-19","close":6041.6138},{"date":"2025-11-20","close":5971.8262},{"date":"2025-11-21","close":6221.0679},{"date":"2025-11-24","close":6300.8252},{"date":"2025-11-25","close":5931.9478},{"date":"2025-11-26","close":6211.0981},{"date":"2025-11-27","close":6340.7036},{"date":"2025-11-28","close":8234.9395},{"date":"2025-12-01","close":9740.3574},{"date":"2025-12-02","close":9800.1758},{"date":"2025-12-03","close":9760.2969},{"date":"2025-12-04","close":10029.4775},{"date":"2025-12-05","close":10238.8408},{"date":"2025-12-08","close":11644.5625},{"date":"2025-12-09","close":11814.0469},{"date":"2025-12-10","close":10926.7471},{"date":"2025-12-11","close":10866.9297},{"date":"2025-12-12","close":11534.8965},{"date":"2025-12-15","close":11714.3506},{"date":"2025-12-16","close":10966.626},{"date":"2025-12-17","close":10248.8105},{"date":"2025-12-18","close":10428.2646},{"date":"2025-12-19","close":10358.4766},{"date":"2025-12-22","close":11106.2012},{"date":"2025-12-23","close":10627.6572},{"date":"2025-12-24","close":13807.9795},{"date":"2025-12-26","close":16430.0},{"date":"2025-12-29","close":16550.0},{"date":"2025-12-30","close":17360.0},{"date":"2026-01-02","close":17360.0},{"date":"2026-01-05","close":15270.0},{"date":"2026-01-06","close":14200.0},{"date":"2026-01-07","close":16770.0},{"date":"2026-01-08","close":15590.0},{"date":"2026-01-09","close":18470.0},{"date":"2026-01-12","close":22050.0},{"date":"2026-01-13","close":22050.0},{"date":"2026-01-14","close":20750.0},{"date":"2026-01-15","close":22550.0},{"date":"2026-01-16","close":20950.0},{"date":"2026-01-19","close":21500.0},{"date":"2026-01-20","close":20100.0},{"date":"2026-01-21","close":21100.0},{"date":"2026-01-22","close":19520.0},{"date":"2026-01-23","close":20200.0},{"date":"2026-01-26","close":20000.0},{"date":"2026-01-27","close":19170.0},{"date":"2026-01-28","close":20450.0},{"date":"2026-01-29","close":21400.0},{"date":"2026-01-30","close":19900.0},{"date":"2026-02-02","close":17590.0},{"date":"2026-02-03","close":18500.0},{"date":"2026-02-04","close":17310.0},{"date":"2026-02-05","close":16640.0},{"date":"2026-02-06","close":15810.0},{"date":"2026-02-09","close":16330.0},{"date":"2026-02-10","close":16510.0},{"date":"2026-02-11","close":16650.0},{"date":"2026-02-12","close":16230.0},{"date":"2026-02-13","close":15740.0},{"date":"2026-02-19","close":15720.0},{"date":"2026-02-20","close":15580.0},{"date":"2026-02-23","close":15620.0},{"date":"2026-02-24","close":15900.0},{"date":"2026-02-25","close":16590.0},{"date":"2026-02-26","close":15900.0},{"date":"2026-02-27","close":16720.0},{"date":"2026-03-03","close":15280.0},{"date":"2026-03-04","close":12230.0},{"date":"2026-03-05","close":14680.0},{"date":"2026-03-06","close":14520.0},{"date":"2026-03-09","close":13840.0},{"date":"2026-03-10","close":14420.0},{"date":"2026-03-11","close":14300.0},{"date":"2026-03-12","close":13920.0},{"date":"2026-03-13","close":14000.0},{"date":"2026-03-16","close":13650.0},{"date":"2026-03-17","close":14090.0},{"date":"2026-03-18","close":14000.0},{"date":"2026-03-19","close":13480.0},{"date":"2026-03-20","close":13770.0},{"date":"2026-03-23","close":12900.0},{"date":"2026-03-24","close":13290.0},{"date":"2026-03-25","close":13760.0},{"date":"2026-03-26","close":12900.0},{"date":"2026-03-27","close":13260.0},{"date":"2026-03-30","close":12990.0},{"date":"2026-03-31","close":12410.0},{"date":"2026-04-01","close":13500.0},{"date":"2026-04-02","close":12330.0},{"date":"2026-04-03","close":12590.0},{"date":"2026-04-06","close":12330.0},{"date":"2026-04-07","close":12230.0},{"date":"2026-04-08","close":13580.0},{"date":"2026-04-09","close":12920.0},{"date":"2026-04-10","close":12840.0},{"date":"2026-04-13","close":12760.0},{"date":"2026-04-14","close":13180.0},{"date":"2026-04-15","close":13420.0},{"date":"2026-04-16","close":13410.0},{"date":"2026-04-17","close":13420.0},{"date":"2026-04-20","close":13590.0},{"date":"2026-04-21","close":13640.0},{"date":"2026-04-22","close":13930.0},{"date":"2026-04-23","close":13580.0},{"date":"2026-04-24","close":14110.0},{"date":"2026-04-27","close":14580.0},{"date":"2026-04-28","close":15080.0},{"date":"2026-04-29","close":14800.0},{"date":"2026-04-30","close":14210.0},{"date":"2026-05-04","close":14630.0},{"date":"2026-05-06","close":14140.0},{"date":"2026-05-07","close":14590.0},{"date":"2026-05-08","close":16040.0},{"date":"2026-05-11","close":17230.0},{"date":"2026-05-12","close":16780.0},{"date":"2026-05-13","close":17720.0},{"date":"2026-05-14","close":16230.0},{"date":"2026-05-15","close":15240.0},{"date":"2026-05-18","close":14570.0},{"date":"2026-05-19","close":13280.0},{"date":"2026-05-20","close":13080.0},{"date":"2026-05-21","close":14000.0},{"date":"2026-05-22","close":13860.0},{"date":"2026-05-26","close":13920.0},{"date":"2026-05-27","close":13080.0},{"date":"2026-05-28","close":13250.0},{"date":"2026-05-29","close":13290.0},{"date":"2026-06-01","close":11710.0},{"date":"2026-06-02","close":10500.0},{"date":"2026-06-04","close":10900.0},{"date":"2026-06-05","close":10060.0},{"date":"2026-06-08","close":8880.0},{"date":"2026-06-09","close":9210.0},{"date":"2026-06-10","close":9130.0},{"date":"2026-06-11","close":9360.0},{"date":"2026-06-12","close":9830.0},{"date":"2026-06-15","close":9940.0},{"date":"2026-06-16","close":10000.0},{"date":"2026-06-17","close":9840.0},{"date":"2026-06-18","close":9350.0},{"date":"2026-06-19","close":8660.0},{"date":"2026-06-22","close":8390.0},{"date":"2026-06-23","close":7620.0},{"date":"2026-06-24","close":7760.0},{"date":"2026-06-25","close":7450.0},{"date":"2026-06-26","close":7100.0},{"date":"2026-06-29","close":7890.0},{"date":"2026-06-30","close":7620.0},{"date":"2026-07-01","close":8020.0},{"date":"2026-07-02","close":7340.0},{"date":"2026-07-03","close":7810.0},{"date":"2026-07-06","close":7710.0},{"date":"2026-07-07","close":7350.0},{"date":"2026-07-08","close":7120.0},{"date":"2026-07-09","close":7050.0},{"date":"2026-07-10","close":7630.0},{"date":"2026-07-13","close":7010.0},{"date":"2026-07-14","close":6740.0},{"date":"2026-07-15","close":7300.0},{"date":"2026-07-16","close":6840.0},{"date":"2026-07-20","close":6360.0},{"date":"2026-07-21","close":6960.0},{"date":"2026-07-22","close":7400.0},{"date":"2026-07-23","close":7840.0},{"date":"2026-07-24","close":7100.0},{"date":"2026-07-27","close":7330.0},{"date":"2026-07-28","close":6750.0},{"date":"2026-07-29","close":6370.0},{"date":"2026-07-30","close":6490.0},{"date":"2026-07-31","close":7290.0},{"date":"2026-08-03","close":7760.0},{"date":"2026-08-04","close":8050.0},{"date":"2026-08-05","close":8470.0},{"date":"2026-08-06","close":8290.0},{"date":"2026-08-07","close":8030.0},{"date":"2026-08-10","close":8540.0},{"date":"2026-08-11","close":8400.0},{"date":"2026-08-12","close":8410.0},{"date":"2026-08-13","close":8350.0},{"date":"2026-08-14","close":8710.0},{"date":"2026-08-18","close":8150.0},{"date":"2026-08-19","close":8140.0},{"date":"2026-08-20","close":8410.0},{"date":"2026-08-21","close":7890.0},{"date":"2026-08-24","close":8700.0},{"date":"2026-08-25","close":8990.0},{"date":"2026-08-26","close":8590.0},{"date":"2026-08-27","close":8380.0},{"date":"2026-08-28","close":8280.0},{"date":"2026-08-31","close":8230.0},{"date":"2026-09-01","close":7980.0},{"date":"2026-09-02","close":7560.0},{"date":"2026-09-03","close":7450.0},{"date":"2026-09-04","close":7950.0},{"date":"2026-09-07","close":8120.0},{"date":"2026-09-08","close":7860.0},{"date":"2026-09-09","close":7980.0},{"date":"2026-09-10","close":8330.0},{"date":"2026-09-11","close":8400.0},{"date":"2026-09-14","close":8080.0},{"date":"2026-09-15","close":8650.0},{"date":"2026-09-16","close":8520.0},{"date":"2026-09-17","close":8660.0},{"date":"2026-09-18","close":8820.0},{"date":"2026-09-21","close":8700.0},{"date":"2026-09-22","close":8450.0},{"date":"2026-09-23","close":8460.0},{"date":"2026-09-28","close":8480.0},{"date":"2026-09-29","close":8150.0},{"date":"2026-09-30","close":8100.0},{"date":"2026-10-01","close":8540.0},{"date":"2026-10-02","close":8800.0},{"date":"2026-10-06","close":9630.0},{"date":"2026-10-07","close":8970.0},{"date":"2026-10-08","close":8810.0},{"date":"2026-10-12","close":8070.0},{"date":"2026-10-13","close":7730.0},{"date":"2026-10-14","close":7800.0},{"date":"2026-10-15","close":6660.0},{"date":"2026-10-16","close":7170.0},{"date":"2026-10-19","close":7440.0},{"date":"2026-10-20","close":7110.0},{"date":"2026-10-21","close":7300.0},{"date":"2026-10-22","close":6850.0},{"date":"2026-10-23","close":6690.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3113.0,"foreign_net":3112.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":-3645.0,"foreign_net":3645.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":9947.0,"foreign_net":-9948.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":-2310.0,"foreign_net":2310.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-16663.0,"foreign_net":16664.0,"institution_net":-1.0},{"date":"2026-10-15","retail_net":-14206.0,"foreign_net":14204.0,"institution_net":2.0},{"date":"2026-10-14","retail_net":2691.0,"foreign_net":-2691.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-21286.0,"foreign_net":21284.0,"institution_net":2.0},{"date":"2026-10-12","retail_net":31492.0,"foreign_net":-31494.0,"institution_net":2.0},{"date":"2026-10-08","retail_net":4989.0,"foreign_net":-4990.0,"institution_net":1.0},{"date":"2026-10-07","retail_net":10881.0,"foreign_net":-10881.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-3306.0,"foreign_net":3306.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-7189.0,"foreign_net":7190.0,"institution_net":-1.0},{"date":"2026-10-01","retail_net":-13833.0,"foreign_net":13832.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":-2719.0,"foreign_net":2719.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-5698.0,"foreign_net":5698.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":100.0,"foreign_net":-101.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":3027.0,"foreign_net":-3027.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":8849.0,"foreign_net":-8849.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":7672.0,"foreign_net":-7672.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-16913.0,"foreign_net":16604.0,"institution_net":309.0},{"date":"2026-09-17","retail_net":-10698.0,"foreign_net":10697.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":5045.0,"foreign_net":-5046.0,"institution_net":1.0},{"date":"2026-09-15","retail_net":-18144.0,"foreign_net":17546.0,"institution_net":598.0},{"date":"2026-09-14","retail_net":33.0,"foreign_net":-34.0,"institution_net":1.0},{"date":"2026-09-11","retail_net":8459.0,"foreign_net":-12256.0,"institution_net":3797.0},{"date":"2026-09-10","retail_net":-14489.0,"foreign_net":15253.0,"institution_net":-764.0},{"date":"2026-09-09","retail_net":-11639.0,"foreign_net":10997.0,"institution_net":642.0},{"date":"2026-09-08","retail_net":2358.0,"foreign_net":-2358.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":13815.0,"foreign_net":-13815.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3113.0,"foreign_net":3112.0,"institution_net":1.0},"d3":{"retail_net":3189.0,"foreign_net":-3191.0,"institution_net":2.0},"d7":{"retail_net":-27299.0,"foreign_net":27296.0,"institution_net":3.0},"d14":{"retail_net":-25551.0,"foreign_net":25543.0,"institution_net":8.0},"d30":{"retail_net":-56493.0,"foreign_net":51899.0,"institution_net":4594.0}},"analysis":"최근 5일 외국인 순매수 1.58만, 기관 순매수 1.00. 30일 누적: 외국인 5.19만, 기관 4594.00.","foreign_flow":15783.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1.0},"insider_trades":[],"price_analysis":{"current":6870.0,"low_30d":6590.0,"support":6914.0,"high_30d":9830.0,"change_1d":0.3,"change_7d":-8.7,"change_30d":-13.6,"resistance":9506.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.02,"per":15.72,"quarter":"2024-Q2"},{"pbr":1.67,"per":14.6,"quarter":"2024-Q3"},{"pbr":1.62,"per":null,"quarter":"2024-Q4"},{"pbr":1.68,"per":null,"quarter":"2025-Q1"},{"pbr":1.74,"per":null,"quarter":"2025-Q2"},{"pbr":1.66,"per":null,"quarter":"2025-Q3"},{"pbr":5.74,"per":97.89,"quarter":"2025-Q4"},{"pbr":4.1,"per":77.8,"quarter":"2026-Q1"},{"pbr":2.46,"per":18.17,"quarter":"2026-Q2"},{"pbr":1.09,"per":16.38,"quarter":"현재"}],"timeline":[{"close":6785.9482,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5537.7305,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4745.5581,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4959.9058,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5024.7085,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4984.8301,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17360.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12410.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7620.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.52,"pbr_5y_low":1.62,"per_5y_avg":44.84,"per_5y_low":14.6,"current_pbr":1.09,"current_per":16.38,"pbr_5y_high":5.74,"per_5y_high":97.89,"pbr_5y_median":1.74,"per_5y_median":18.17,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":40.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 37% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +37.2%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 16.19x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.15,"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":21.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.05,"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":2.02,"per":15.72,"close":6785.9482,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.67,"per":14.6,"close":5537.7305,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.62,"per":null,"close":4745.5581,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.68,"per":null,"close":4959.9058,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.74,"per":null,"close":5024.7085,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.66,"per":null,"close":4984.8301,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.74,"per":97.89,"close":17360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.1,"per":77.8,"close":12410.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.46,"per":18.17,"close":7620.0,"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":"PER","value":"16.2배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"2.2%"}],"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":139.0,"pbr":null,"per":null,"roa":0.018929125789902024,"roe":0.021707182560725673,"revenue":14204534956.0,"market_cap":null,"net_income":1838953203.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.214878101356689,"total_assets":97149399471.0,"total_equity":84716346668.0,"profit_margin":0.12946240117655,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":959530171.0,"operating_margin":0.06755097396516274},{"eps":29.23,"pbr":2.16,"per":76.72,"roa":0.004138522765212039,"roe":0.004758914737185774,"revenue":10349780678.0,"market_cap":183300000000.0,"net_income":394626449.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19808978844913838,"total_assets":95354422674.0,"total_equity":82923622463.0,"profit_margin":0.038128967296750284,"dividend_yield":0.37,"fiscal_quarter":"Q1","operating_income":-369468706.0,"operating_margin":-0.03569821598107492},{"eps":-1.77,"pbr":null,"per":null,"roa":-0.00025679588361725487,"roe":-0.0002884400172757622,"revenue":15589592372.0,"market_cap":null,"net_income":-23913749.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13809161796087532,"total_assets":93123568272.0,"total_equity":82907181971.0,"profit_margin":-0.0015339560156140304,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1264389076.0,"operating_margin":-0.08110469124715097},{"eps":253.01,"pbr":null,"per":null,"roa":0.03428799161671932,"roe":0.04143664893959232,"revenue":15804078999.0,"market_cap":null,"net_income":3415676972.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2935841237754876,"total_assets":99617294888.0,"total_equity":82431303192.0,"profit_margin":0.21612629070103523,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3538617257.0,"operating_margin":0.22390531312985118},{"eps":-120.96,"pbr":null,"per":null,"roa":-0.017181403176145624,"roe":-0.02066586979702731,"revenue":12000881821.0,"market_cap":null,"net_income":-1632968408.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2627018030027812,"total_assets":95042784996.0,"total_equity":79017647166.0,"profit_margin":-0.13607070149982772,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1286832578.0,"operating_margin":-0.10722816849576908},{"eps":47.07,"pbr":null,"per":null,"roa":0.00661322285101006,"roe":0.007875247308376576,"revenue":13718238019.0,"market_cap":null,"net_income":635392190.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1947885168852602,"total_assets":96079053181.0,"total_equity":80682188777.0,"profit_margin":0.04631733238043914,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":201755801.0,"operating_margin":0.014707122060469039},{"eps":-730.45,"pbr":null,"per":null,"roa":-0.10673231373610874,"roe":-0.12258563859844802,"revenue":15087383354.0,"market_cap":null,"net_income":-9861014596.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.08569230599269095,"total_assets":92390151125.0,"total_equity":80441842199.0,"profit_margin":-0.6535934273444193,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3210781458.0,"operating_margin":-0.21281234675784588},{"eps":-66.0,"pbr":null,"per":null,"roa":-0.008670714004259042,"roe":-0.00979316170503642,"revenue":12163120523.0,"market_cap":null,"net_income":-891023668.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1127326369419056,"total_assets":102762433124.0,"total_equity":90984269926.0,"profit_margin":-0.07325617355473113,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-884123678.0,"operating_margin":-0.07268888574508126},{"eps":98.63,"pbr":null,"per":null,"roa":0.0126750738770891,"roe":0.014491682615638482,"revenue":23416173537.0,"market_cap":null,"net_income":1331478545.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.163060422061135,"total_assets":105047004689.0,"total_equity":91878809405.0,"profit_margin":0.05686149117814338,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1089578695.0,"operating_margin":0.04653103092520013},{"eps":122.41,"pbr":null,"per":null,"roa":0.014866468300225148,"roe":0.018250454742198927,"revenue":21100115723.0,"market_cap":null,"net_income":1652523298.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17904539044219345,"total_assets":111157758832.0,"total_equity":90546965615.0,"profit_margin":0.07831821017923049,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1405390957.0,"operating_margin":0.06660584119299715},{"eps":224.38,"pbr":null,"per":null,"roa":0.028556315927860454,"roe":0.03382938556219493,"revenue":17014615053.0,"market_cap":null,"net_income":3029177977.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22969639223844274,"total_assets":106077338010.0,"total_equity":89542802113.0,"profit_margin":0.17803388249244573,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1709754241.0,"operating_margin":0.10048738896966922},{"eps":-13.63,"pbr":null,"per":null,"roa":-0.001806576047312526,"roe":-0.0021182307110990204,"revenue":11728086714.0,"market_cap":null,"net_income":-184054435.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12711657249433259,"total_assets":101880258666.0,"total_equity":86890646064.0,"profit_margin":-0.01569347494508984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-389213755.0,"operating_margin":-0.03318646634283404}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":431.79,"per":15.72,"date":"2024-06","close":6785.95,"source":"reported"},{"eps":431.79,"per":16.29,"date":"2024-07","close":7033.61,"source":"reported"},{"eps":431.79,"per":14.16,"date":"2024-08","close":6112.31,"source":"reported"},{"eps":379.42,"per":14.6,"date":"2024-09","close":5537.73,"source":"reported"},{"eps":379.42,"per":13.92,"date":"2024-10","close":5280.16,"source":"reported"},{"eps":379.42,"per":13.39,"date":"2024-11","close":5082.03,"source":"reported"},{"eps":177.35,"per":97.89,"date":"2025-12","close":17360.0,"source":"reported"},{"eps":177.35,"per":112.21,"date":"2026-01","close":19900.0,"source":"reported"},{"eps":177.35,"per":94.28,"date":"2026-02","close":16720.0,"source":"reported"},{"eps":159.51,"per":77.8,"date":"2026-03","close":12410.0,"source":"reported"},{"eps":159.51,"per":89.09,"date":"2026-04","close":14210.0,"source":"reported"},{"eps":159.51,"per":83.32,"date":"2026-05","close":13290.0,"source":"reported"},{"eps":419.47,"per":18.17,"date":"2026-06","close":7620.0,"source":"reported"},{"eps":419.47,"per":17.38,"date":"2026-07","close":7290.0,"source":"reported"},{"eps":419.47,"per":19.62,"date":"2026-08","close":8230.0,"source":"reported"},{"eps":419.47,"per":19.31,"date":"2026-09","close":8100.0,"source":"reported"},{"eps":419.47,"per":15.95,"date":"2026-10","close":6690.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.12,"std":37.04,"count":17,"current":15.95,"lower_1sd":6.08,"upper_1sd":80.16},"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":"우림피티에스","phase":"above-fold","symbol_resolved":true}