{"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":"2026-10-23T09:51:47.380758+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.2,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":580.9,"direction":"higher_better","percentile":98}],"summary":"매출 +25.2%","percentile":86},"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":40.7,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.7,"direction":"higher_better","percentile":29}],"summary":"RSI 41","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -11원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -11, PBR 0.79x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.28,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.3x, 순차입금비율 0.0x","percentile":70}},"signals":[],"summary":"셀바스AI(108860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2091.51억. 현재가 7,770원, 전일 대비 -2.8%, 30일 -14.7%. ROE -0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.18만, 기관 순매수 3831.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":-297.14304939250724,"grade":"D","trend":"하락","atr_14":495.7142857142857,"rsi_14":40.72289156626506,"sma_20":8475.5,"sma_60":9005.0,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.7로 중립 구간입니다. MACD(-297.14)가 시그널선(-245.28)을 하회합니다(데드크로스). 현재가가 SMA20(8476)과 SMA60(9005) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7372~9579 (현재 위치 18%).","bb_lower":7372.404809184629,"bb_upper":9578.595190815371,"macd_signal":-245.27725014720804},"change_pct":-3.38,"chart_data":[{"date":"2024-10-23","open":10200,"high":10570,"low":9980,"close":10500,"volume":261191,"rsi_14":38.02,"sma_20":11000.0,"sma_60":12811.67,"sma_120":14318.67},{"date":"2024-10-24","open":10430,"high":10430,"low":10070,"close":10140,"volume":160616,"rsi_14":39.44,"sma_20":10934.5,"sma_60":12769.5,"sma_120":14264.58},{"date":"2024-10-25","open":10220,"high":10330,"low":10020,"close":10220,"volume":182198,"rsi_14":38.29,"sma_20":10871.5,"sma_60":12725.67,"sma_120":14214.17},{"date":"2024-10-28","open":10200,"high":10520,"low":10200,"close":10510,"volume":210446,"rsi_14":36.89,"sma_20":10826.5,"sma_60":12692.0,"sma_120":14165.58},{"date":"2024-10-29","open":10540,"high":10730,"low":10000,"close":10710,"volume":218368,"rsi_14":42.27,"sma_20":10772.0,"sma_60":12659.83,"sma_120":14115.75},{"date":"2024-10-30","open":10710,"high":10950,"low":10610,"close":10830,"volume":283932,"rsi_14":45.77,"sma_20":10732.5,"sma_60":12625.17,"sma_120":14067.08},{"date":"2024-10-31","open":10750,"high":10920,"low":10590,"close":10830,"volume":207673,"rsi_14":50.52,"sma_20":10709.0,"sma_60":12591.5,"sma_120":14017.92},{"date":"2024-11-01","open":10800,"high":10850,"low":10550,"close":10590,"volume":187837,"rsi_14":45.42,"sma_20":10697.5,"sma_60":12551.33,"sma_120":13964.67},{"date":"2024-11-04","open":10560,"high":11100,"low":10560,"close":11100,"volume":307886,"rsi_14":51.45,"sma_20":10704.5,"sma_60":12482.67,"sma_120":13914.0},{"date":"2024-11-05","open":11100,"high":11270,"low":10910,"close":11050,"volume":228999,"rsi_14":56.55,"sma_20":10691.0,"sma_60":12421.17,"sma_120":13861.75},{"date":"2024-11-06","open":11230,"high":11740,"low":11060,"close":11090,"volume":1132558,"rsi_14":56.83,"sma_20":10685.5,"sma_60":12393.0,"sma_120":13810.42},{"date":"2024-11-07","open":11250,"high":11250,"low":10800,"close":10920,"volume":310835,"rsi_14":58.88,"sma_20":10676.5,"sma_60":12345.33,"sma_120":13758.42},{"date":"2024-11-08","open":11180,"high":11280,"low":10930,"close":11010,"volume":295902,"rsi_14":57.63,"sma_20":10687.0,"sma_60":12297.17,"sma_120":13701.67},{"date":"2024-11-11","open":11120,"high":11260,"low":10560,"close":10660,"volume":293100,"rsi_14":59.23,"sma_20":10676.5,"sma_60":12253.0,"sma_120":13643.75},{"date":"2024-11-12","open":10610,"high":10800,"low":10170,"close":10350,"volume":378420,"rsi_14":47.33,"sma_20":10644.0,"sma_60":12178.83,"sma_120":13583.33},{"date":"2024-11-13","open":10330,"high":10540,"low":10060,"close":10160,"volume":292338,"rsi_14":50.38,"sma_20":10620.0,"sma_60":12100.5,"sma_120":13523.75},{"date":"2024-11-14","open":10180,"high":10430,"low":9920,"close":10180,"volume":289870,"rsi_14":49.22,"sma_20":10596.0,"sma_60":12022.0,"sma_120":13464.17},{"date":"2024-11-15","open":10030,"high":10260,"low":9820,"close":10180,"volume":303154,"rsi_14":42.79,"sma_20":10586.0,"sma_60":11941.67,"sma_120":13405.83},{"date":"2024-11-18","open":10200,"high":11780,"low":10140,"close":11370,"volume":2184353,"rsi_14":60.06,"sma_20":10626.5,"sma_60":11891.67,"sma_120":13358.83},{"date":"2024-11-19","open":11590,"high":12950,"low":11460,"close":11710,"volume":5606014,"rsi_14":62.57,"sma_20":10705.5,"sma_60":11854.5,"sma_120":13314.08},{"date":"2024-11-20","open":11740,"high":12360,"low":11580,"close":11720,"volume":2233278,"rsi_14":62.68,"sma_20":10766.5,"sma_60":11800.0,"sma_120":13272.75},{"date":"2024-11-21","open":11830,"high":11950,"low":11410,"close":11480,"volume":763201,"rsi_14":62.68,"sma_20":10833.5,"sma_60":11748.0,"sma_120":13227.0},{"date":"2024-11-22","open":11510,"high":12070,"low":11510,"close":11710,"volume":735786,"rsi_14":59.44,"sma_20":10908.0,"sma_60":11694.5,"sma_120":13182.42},{"date":"2024-11-25","open":12400,"high":13420,"low":12170,"close":13290,"volume":6106099,"rsi_14":73.53,"sma_20":11047.0,"sma_60":11666.83,"sma_120":13154.33},{"date":"2024-11-26","open":14100,"high":15180,"low":13500,"close":14430,"volume":11597526,"rsi_14":78.5,"sma_20":11233.0,"sma_60":11664.5,"sma_120":13138.92},{"date":"2024-11-27","open":14310,"high":15020,"low":14250,"close":14510,"volume":4148584,"rsi_14":81.11,"sma_20":11417.0,"sma_60":11663.17,"sma_120":13123.83},{"date":"2024-11-28","open":14330,"high":15020,"low":14050,"close":14200,"volume":2687574,"rsi_14":76.63,"sma_20":11585.5,"sma_60":11657.33,"sma_120":13105.92},{"date":"2024-11-29","open":14240,"high":14450,"low":13700,"close":14440,"volume":1265354,"rsi_14":82.14,"sma_20":11778.0,"sma_60":11667.17,"sma_120":13092.75},{"date":"2024-12-02","open":14300,"high":14770,"low":14010,"close":14400,"volume":1244022,"rsi_14":86.1,"sma_20":11943.0,"sma_60":11668.0,"sma_120":13079.17},{"date":"2024-12-03","open":14400,"high":14600,"low":14010,"close":14150,"volume":751831,"rsi_14":85.19,"sma_20":12098.0,"sma_60":11661.33,"sma_120":13063.67},{"date":"2024-12-04","open":13700,"high":14030,"low":13070,"close":13280,"volume":1086662,"rsi_14":73.77,"sma_20":12207.5,"sma_60":11648.17,"sma_120":13040.67},{"date":"2024-12-05","open":13530,"high":13710,"low":13160,"close":13220,"volume":798210,"rsi_14":73.1,"sma_20":12322.5,"sma_60":11650.83,"sma_120":13014.67},{"date":"2024-12-06","open":13550,"high":13980,"low":12300,"close":12570,"volume":1184681,"rsi_14":59.93,"sma_20":12400.5,"sma_60":11639.83,"sma_120":12980.58},{"date":"2024-12-09","open":12350,"high":12480,"low":11730,"close":11790,"volume":821795,"rsi_14":50.62,"sma_20":12457.0,"sma_60":11625.33,"sma_120":12942.67},{"date":"2024-12-10","open":11910,"high":13160,"low":11880,"close":13070,"volume":953693,"rsi_14":58.71,"sma_20":12593.0,"sma_60":11634.33,"sma_120":12916.75},{"date":"2024-12-11","open":13130,"high":13340,"low":12940,"close":13170,"volume":649444,"rsi_14":61.1,"sma_20":12743.5,"sma_60":11652.17,"sma_120":12889.42},{"date":"2024-12-12","open":13600,"high":13610,"low":12810,"close":13050,"volume":778971,"rsi_14":58.93,"sma_20":12887.0,"sma_60":11656.0,"sma_120":12861.92},{"date":"2024-12-13","open":13130,"high":13700,"low":13100,"close":13560,"volume":977465,"rsi_14":52.1,"sma_20":13056.0,"sma_60":11667.0,"sma_120":12837.33},{"date":"2024-12-16","open":13980,"high":13990,"low":13380,"close":13640,"volume":668912,"rsi_14":42.64,"sma_20":13169.5,"sma_60":11679.67,"sma_120":12810.5},{"date":"2024-12-17","open":13790,"high":13900,"low":13420,"close":13690,"volume":621211,"rsi_14":42.32,"sma_20":13268.5,"sma_60":11687.67,"sma_120":12790.0},{"date":"2024-12-18","open":13620,"high":13880,"low":13240,"close":13240,"volume":731489,"rsi_14":41.24,"sma_20":13344.5,"sma_60":11703.67,"sma_120":12770.33},{"date":"2024-12-19","open":12730,"high":13010,"low":12670,"close":12850,"volume":390042,"rsi_14":35.88,"sma_20":13413.0,"sma_60":11727.0,"sma_120":12749.83},{"date":"2024-12-20","open":12800,"high":12850,"low":11720,"close":11720,"volume":1229711,"rsi_14":30.06,"sma_20":13413.5,"sma_60":11731.0,"sma_120":12720.17},{"date":"2024-12-23","open":11930,"high":12210,"low":11800,"close":11970,"volume":554305,"rsi_14":33.78,"sma_20":13347.5,"sma_60":11740.33,"sma_120":12696.58},{"date":"2024-12-24","open":11990,"high":12100,"low":11640,"close":11730,"volume":303099,"rsi_14":37.27,"sma_20":13212.5,"sma_60":11739.17,"sma_120":12671.0},{"date":"2024-12-26","open":11870,"high":12430,"low":11760,"close":12080,"volume":807752,"rsi_14":41.07,"sma_20":13091.0,"sma_60":11746.83,"sma_120":12646.0},{"date":"2024-12-27","open":12170,"high":12230,"low":10970,"close":11070,"volume":1011299,"rsi_14":38.87,"sma_20":12934.5,"sma_60":11743.0,"sma_120":12615.67},{"date":"2024-12-30","open":10920,"high":11740,"low":10800,"close":11640,"volume":469971,"rsi_14":48.85,"sma_20":12794.5,"sma_60":11756.67,"sma_120":12592.67},{"date":"2025-01-02","open":11700,"high":12540,"low":11650,"close":12490,"volume":867100,"rsi_14":45.25,"sma_20":12699.0,"sma_60":11782.17,"sma_120":12582.67},{"date":"2025-01-03","open":12800,"high":12810,"low":12210,"close":12370,"volume":501817,"rsi_14":43.46,"sma_20":12610.0,"sma_60":11799.67,"sma_120":12571.08},{"date":"2025-01-06","open":12790,"high":13950,"low":12730,"close":13230,"volume":2173956,"rsi_14":51.31,"sma_20":12607.5,"sma_60":11833.5,"sma_120":12563.25},{"date":"2025-01-07","open":13250,"high":13370,"low":12800,"close":12890,"volume":658226,"rsi_14":44.99,"sma_20":12591.0,"sma_60":11863.33,"sma_120":12555.58},{"date":"2025-01-08","open":12750,"high":12950,"low":12560,"close":12620,"volume":471027,"rsi_14":42.59,"sma_20":12593.5,"sma_60":11893.67,"sma_120":12547.17},{"date":"2025-01-09","open":12700,"high":12700,"low":12200,"close":12580,"volume":388213,"rsi_14":41.92,"sma_20":12633.0,"sma_60":11922.17,"sma_120":12537.17},{"date":"2025-01-10","open":12500,"high":12790,"low":12350,"close":12610,"volume":291735,"rsi_14":45.12,"sma_20":12610.0,"sma_60":11949.0,"sma_120":12526.75},{"date":"2025-01-13","open":12510,"high":12720,"low":12130,"close":12370,"volume":460778,"rsi_14":46.19,"sma_20":12570.0,"sma_60":11977.83,"sma_120":12514.0},{"date":"2025-01-14","open":12380,"high":12500,"low":12180,"close":12390,"volume":236973,"rsi_14":56.45,"sma_20":12537.0,"sma_60":12006.67,"sma_120":12499.5},{"date":"2025-01-15","open":12480,"high":12590,"low":12230,"close":12280,"volume":235461,"rsi_14":53.07,"sma_20":12473.0,"sma_60":12038.33,"sma_120":12488.0},{"date":"2025-01-16","open":12440,"high":12870,"low":12400,"close":12640,"volume":594532,"rsi_14":58.8,"sma_20":12423.0,"sma_60":12073.0,"sma_120":12484.17},{"date":"2025-01-17","open":12710,"high":12710,"low":12270,"close":12270,"volume":361245,"rsi_14":51.83,"sma_20":12352.0,"sma_60":12108.67,"sma_120":12478.5},{"date":"2025-01-20","open":12300,"high":12770,"low":12230,"close":12660,"volume":465624,"rsi_14":67.4,"sma_20":12323.0,"sma_60":12144.67,"sma_120":12478.17},{"date":"2025-01-21","open":12750,"high":13080,"low":12530,"close":12950,"volume":921252,"rsi_14":65.27,"sma_20":12328.0,"sma_60":12191.5,"sma_120":12480.5},{"date":"2025-01-22","open":13380,"high":13620,"low":13070,"close":13120,"volume":979686,"rsi_14":58.73,"sma_20":12398.0,"sma_60":12239.83,"sma_120":12482.75},{"date":"2025-01-23","open":13280,"high":13450,"low":12820,"close":12840,"volume":640393,"rsi_14":56.23,"sma_20":12441.5,"sma_60":12278.67,"sma_120":12485.33},{"date":"2025-01-24","open":13000,"high":13060,"low":12830,"close":12880,"volume":316035,"rsi_14":44.07,"sma_20":12499.0,"sma_60":12314.83,"sma_120":12487.33},{"date":"2025-01-31","open":13490,"high":13830,"low":13080,"close":13470,"volume":2105552,"rsi_14":59.06,"sma_20":12568.5,"sma_60":12358.83,"sma_120":12492.0},{"date":"2025-02-03","open":13600,"high":14700,"low":13090,"close":14490,"volume":5492270,"rsi_14":73.67,"sma_20":12739.5,"sma_60":12419.83,"sma_120":12505.67},{"date":"2025-02-04","open":14390,"high":15500,"low":14250,"close":14480,"volume":6623504,"rsi_14":74.23,"sma_20":12881.5,"sma_60":12484.67,"sma_120":12518.0},{"date":"2025-02-05","open":14670,"high":15580,"low":14500,"close":15140,"volume":4237616,"rsi_14":77.8,"sma_20":13014.0,"sma_60":12552.0,"sma_120":12517.33},{"date":"2025-02-06","open":15750,"high":15750,"low":14790,"close":15030,"volume":2116373,"rsi_14":80.09,"sma_20":13147.0,"sma_60":12618.33,"sma_120":12519.75},{"date":"2025-02-07","open":14960,"high":15030,"low":14400,"close":14510,"volume":1061523,"rsi_14":71.54,"sma_20":13211.0,"sma_60":12675.33,"sma_120":12534.17},{"date":"2025-02-10","open":14850,"high":17100,"low":14840,"close":16500,"volume":15773023,"rsi_14":81.03,"sma_20":13391.5,"sma_60":12768.33,"sma_120":12556.83},{"date":"2025-02-11","open":16490,"high":17030,"low":15690,"close":15900,"volume":4710989,"rsi_14":73.15,"sma_20":13555.5,"sma_60":12849.83,"sma_120":12573.5},{"date":"2025-02-12","open":15890,"high":16430,"low":15500,"close":15720,"volume":1903083,"rsi_14":75.18,"sma_20":13712.5,"sma_60":12934.17,"sma_120":12593.58},{"date":"2025-02-13","open":15790,"high":15880,"low":15110,"close":15680,"volume":1176713,"rsi_14":73.23,"sma_20":13866.0,"sma_60":13023.0,"sma_120":12600.92},{"date":"2025-02-14","open":15750,"high":15860,"low":15110,"close":15120,"volume":967257,"rsi_14":66.03,"sma_20":14003.5,"sma_60":13105.67,"sma_120":12603.08},{"date":"2025-02-17","open":15290,"high":15620,"low":15230,"close":15480,"volume":739457,"rsi_14":66.95,"sma_20":14158.0,"sma_60":13194.0,"sma_120":12608.0},{"date":"2025-02-18","open":15880,"high":16330,"low":15650,"close":15810,"volume":2365872,"rsi_14":71.18,"sma_20":14334.5,"sma_60":13287.83,"sma_120":12614.75},{"date":"2025-02-19","open":15910,"high":15920,"low":15180,"close":15270,"volume":940628,"rsi_14":65.91,"sma_20":14466.0,"sma_60":13352.83,"sma_120":12622.25},{"date":"2025-02-20","open":15720,"high":16500,"low":15040,"close":15040,"volume":2271753,"rsi_14":60.98,"sma_20":14604.5,"sma_60":13408.33,"sma_120":12631.42},{"date":"2025-02-21","open":14850,"high":15250,"low":14820,"close":14970,"volume":455979,"rsi_14":53.87,"sma_20":14720.0,"sma_60":13462.5,"sma_120":12631.25},{"date":"2025-02-24","open":14710,"high":14900,"low":14260,"close":14780,"volume":600986,"rsi_14":52.35,"sma_20":14811.5,"sma_60":13517.5,"sma_120":12632.75},{"date":"2025-02-25","open":14520,"high":14740,"low":14430,"close":14530,"volume":351137,"rsi_14":44.89,"sma_20":14882.0,"sma_60":13564.5,"sma_120":12629.5},{"date":"2025-02-26","open":14470,"high":14630,"low":14300,"close":14340,"volume":389302,"rsi_14":44.3,"sma_20":14957.0,"sma_60":13582.0,"sma_120":12624.42},{"date":"2025-02-27","open":14410,"high":14510,"low":14110,"close":14140,"volume":302420,"rsi_14":46.77,"sma_20":15020.0,"sma_60":13577.17,"sma_120":12620.83},{"date":"2025-02-28","open":13700,"high":13880,"low":13420,"close":13420,"volume":435663,"rsi_14":15.47,"sma_20":15017.5,"sma_60":13559.0,"sma_120":12611.08},{"date":"2025-03-04","open":13080,"high":13420,"low":13000,"close":13230,"volume":279468,"rsi_14":17.04,"sma_20":14954.5,"sma_60":13542.83,"sma_120":12600.08},{"date":"2025-03-05","open":13250,"high":13590,"low":13250,"close":13570,"volume":229525,"rsi_14":24.47,"sma_20":14909.0,"sma_60":13528.33,"sma_120":12597.75},{"date":"2025-03-06","open":13570,"high":13610,"low":13100,"close":13180,"volume":300867,"rsi_14":22.59,"sma_20":14811.0,"sma_60":13508.0,"sma_120":12588.0},{"date":"2025-03-07","open":13000,"high":13240,"low":12910,"close":13020,"volume":204431,"rsi_14":24.76,"sma_20":14710.5,"sma_60":13489.17,"sma_120":12575.25},{"date":"2025-03-10","open":12970,"high":13230,"low":12900,"close":13020,"volume":191406,"rsi_14":17.63,"sma_20":14636.0,"sma_60":13484.83,"sma_120":12566.5},{"date":"2025-03-11","open":12480,"high":12780,"low":12320,"close":12780,"volume":392649,"rsi_14":9.16,"sma_20":14450.0,"sma_60":13477.5,"sma_120":12564.17},{"date":"2025-03-12","open":12790,"high":13040,"low":12630,"close":12910,"volume":241266,"rsi_14":14.24,"sma_20":14300.5,"sma_60":13483.17,"sma_120":12561.5},{"date":"2025-03-13","open":13000,"high":13150,"low":12670,"close":12670,"volume":310805,"rsi_14":14.2,"sma_20":14148.0,"sma_60":13497.83,"sma_120":12561.58},{"date":"2025-03-14","open":12850,"high":13190,"low":12720,"close":13100,"volume":295670,"rsi_14":24.52,"sma_20":14019.0,"sma_60":13498.33,"sma_120":12566.33},{"date":"2025-03-17","open":13370,"high":13390,"low":13100,"close":13180,"volume":167955,"rsi_14":27.53,"sma_20":13922.0,"sma_60":13498.5,"sma_120":12575.33},{"date":"2025-03-18","open":13350,"high":13350,"low":13060,"close":13130,"volume":194905,"rsi_14":29.17,"sma_20":13804.5,"sma_60":13499.83,"sma_120":12577.92},{"date":"2025-03-19","open":13250,"high":13300,"low":13000,"close":13130,"volume":176958,"rsi_14":30.91,"sma_20":13670.5,"sma_60":13492.67,"sma_120":12579.83},{"date":"2025-03-20","open":13130,"high":13260,"low":12800,"close":12800,"volume":153700,"rsi_14":29.7,"sma_20":13547.0,"sma_60":13478.67,"sma_120":12579.17},{"date":"2025-03-21","open":12920,"high":12930,"low":12580,"close":12690,"volume":154943,"rsi_14":36.43,"sma_20":13429.5,"sma_60":13462.0,"sma_120":12574.83},{"date":"2025-03-24","open":12830,"high":13100,"low":12780,"close":12860,"volume":145337,"rsi_14":43.07,"sma_20":13324.0,"sma_60":13455.67,"sma_120":12579.67},{"date":"2025-03-25","open":12880,"high":13000,"low":12360,"close":12390,"volume":161099,"rsi_14":28.93,"sma_20":13204.5,"sma_60":13448.0,"sma_120":12587.5},{"date":"2025-03-26","open":12450,"high":12730,"low":12280,"close":12660,"volume":146059,"rsi_14":40.3,"sma_20":13111.0,"sma_60":13463.67,"sma_120":12597.33},{"date":"2025-03-27","open":12790,"high":12930,"low":12510,"close":12540,"volume":151219,"rsi_14":40.91,"sma_20":13021.0,"sma_60":13473.17,"sma_120":12606.75},{"date":"2025-03-28","open":12410,"high":12620,"low":12000,"close":12030,"volume":139577,"rsi_14":34.29,"sma_20":12915.5,"sma_60":13478.17,"sma_120":12608.67},{"date":"2025-03-31","open":11800,"high":11900,"low":11540,"close":11610,"volume":185568,"rsi_14":32.43,"sma_20":12825.0,"sma_60":13470.33,"sma_120":12608.58},{"date":"2025-04-01","open":11600,"high":12040,"low":11570,"close":11750,"volume":168202,"rsi_14":32.63,"sma_20":12751.0,"sma_60":13481.67,"sma_120":12612.33},{"date":"2025-04-02","open":11830,"high":11960,"low":11460,"close":11470,"volume":107203,"rsi_14":32.25,"sma_20":12646.0,"sma_60":13478.83,"sma_120":12617.75},{"date":"2025-04-03","open":11090,"high":11580,"low":11020,"close":11530,"volume":128898,"rsi_14":23.92,"sma_20":12563.5,"sma_60":13462.83,"sma_120":12622.5},{"date":"2025-04-04","open":11300,"high":11800,"low":11210,"close":11600,"volume":156993,"rsi_14":23.67,"sma_20":12492.5,"sma_60":13450.0,"sma_120":12624.83},{"date":"2025-04-07","open":11100,"high":12480,"low":10900,"close":11520,"volume":584770,"rsi_14":23.43,"sma_20":12417.5,"sma_60":13421.5,"sma_120":12627.5},{"date":"2025-04-08","open":11830,"high":11960,"low":11510,"close":11630,"volume":270034,"rsi_14":26.11,"sma_20":12360.0,"sma_60":13400.5,"sma_120":12631.92},{"date":"2025-04-09","open":11740,"high":12400,"low":11740,"close":12380,"volume":762107,"rsi_14":44.1,"sma_20":12333.5,"sma_60":13396.5,"sma_120":12645.08},{"date":"2025-04-10","open":12950,"high":13070,"low":12570,"close":12800,"volume":425749,"rsi_14":51.42,"sma_20":12340.0,"sma_60":13400.17,"sma_120":12661.17},{"date":"2025-04-11","open":13020,"high":13250,"low":12710,"close":12980,"volume":496587,"rsi_14":51.55,"sma_20":12334.0,"sma_60":13406.33,"sma_120":12677.67},{"date":"2025-04-14","open":13350,"high":13900,"low":13230,"close":13780,"volume":1124421,"rsi_14":66.51,"sma_20":12364.0,"sma_60":13429.83,"sma_120":12703.83},{"date":"2025-04-15","open":13930,"high":13930,"low":13340,"close":13580,"volume":411314,"rsi_14":61.11,"sma_20":12386.5,"sma_60":13449.67,"sma_120":12728.17},{"date":"2025-04-16","open":15280,"high":16170,"low":14300,"close":14300,"volume":6481385,"rsi_14":68.57,"sma_20":12445.0,"sma_60":13483.33,"sma_120":12760.83},{"date":"2025-04-17","open":14090,"high":14380,"low":13990,"close":14200,"volume":617263,"rsi_14":75.06,"sma_20":12515.0,"sma_60":13509.33,"sma_120":12791.17},{"date":"2025-04-18","open":14100,"high":14570,"low":13610,"close":14160,"volume":1332501,"rsi_14":82.28,"sma_20":12588.5,"sma_60":13540.83,"sma_120":12824.75},{"date":"2025-04-21","open":14430,"high":14680,"low":14230,"close":14230,"volume":789245,"rsi_14":81.96,"sma_20":12657.0,"sma_60":13567.0,"sma_120":12855.83},{"date":"2025-04-22","open":13940,"high":14290,"low":13870,"close":13880,"volume":437727,"rsi_14":80.51,"sma_20":12731.5,"sma_60":13582.5,"sma_120":12887.0},{"date":"2025-04-23","open":14050,"high":14090,"low":13550,"close":13710,"volume":320014,"rsi_14":76.85,"sma_20":12784.0,"sma_60":13592.33,"sma_120":12916.08},{"date":"2025-04-24","open":13720,"high":13940,"low":13470,"close":13480,"volume":379219,"rsi_14":72.27,"sma_20":12831.0,"sma_60":13603.0,"sma_120":12940.83},{"date":"2025-04-25","open":13600,"high":13660,"low":13440,"close":13460,"volume":210071,"rsi_14":73.32,"sma_20":12902.5,"sma_60":13612.67,"sma_120":12963.75},{"date":"2025-04-28","open":13670,"high":13790,"low":13310,"close":13350,"volume":190125,"rsi_14":70.67,"sma_20":12989.5,"sma_60":13610.67,"sma_120":12984.75},{"date":"2025-04-29","open":13310,"high":13720,"low":13300,"close":13680,"volume":239738,"rsi_14":67.38,"sma_20":13086.0,"sma_60":13597.17,"sma_120":13008.5},{"date":"2025-04-30","open":13720,"high":13740,"low":13270,"close":13380,"volume":224668,"rsi_14":58.01,"sma_20":13181.5,"sma_60":13578.83,"sma_120":13031.75},{"date":"2025-05-02","open":13330,"high":13410,"low":13170,"close":13220,"volume":125157,"rsi_14":53.33,"sma_20":13266.0,"sma_60":13546.83,"sma_120":13049.42},{"date":"2025-05-07","open":13330,"high":13910,"low":13210,"close":13910,"volume":371016,"rsi_14":51.86,"sma_20":13381.5,"sma_60":13528.17,"sma_120":13073.25},{"date":"2025-05-08","open":14000,"high":14080,"low":13630,"close":13860,"volume":240196,"rsi_14":54.19,"sma_20":13498.5,"sma_60":13517.33,"sma_120":13096.33},{"date":"2025-05-09","open":13880,"high":14180,"low":13550,"close":14050,"volume":563543,"rsi_14":45.55,"sma_20":13619.5,"sma_60":13476.5,"sma_120":13122.42},{"date":"2025-05-12","open":14700,"high":14870,"low":14200,"close":14250,"volume":766532,"rsi_14":50.86,"sma_20":13713.0,"sma_60":13449.0,"sma_120":13149.42},{"date":"2025-05-13","open":14500,"high":14590,"low":14070,"close":14200,"volume":343156,"rsi_14":50.68,"sma_20":13783.0,"sma_60":13423.67,"sma_120":13178.92},{"date":"2025-05-14","open":14270,"high":14300,"low":14000,"close":14270,"volume":273629,"rsi_14":50.68,"sma_20":13847.5,"sma_60":13400.17,"sma_120":13211.58},{"date":"2025-05-15","open":14380,"high":14530,"low":13960,"close":14030,"volume":395661,"rsi_14":52.67,"sma_20":13860.0,"sma_60":13382.0,"sma_120":13243.83},{"date":"2025-05-16","open":14060,"high":14100,"low":13600,"close":13680,"volume":221094,"rsi_14":49.5,"sma_20":13865.0,"sma_60":13352.0,"sma_120":13273.0},{"date":"2025-05-19","open":13680,"high":13680,"low":13370,"close":13470,"volume":152067,"rsi_14":49.83,"sma_20":13823.5,"sma_60":13313.0,"sma_120":13300.42},{"date":"2025-05-20","open":13610,"high":13760,"low":13300,"close":13440,"volume":179951,"rsi_14":49.66,"sma_20":13785.5,"sma_60":13282.5,"sma_120":13317.67},{"date":"2025-05-21","open":13550,"high":13940,"low":13490,"close":13640,"volume":192945,"rsi_14":54.72,"sma_20":13759.5,"sma_60":13259.17,"sma_120":13333.75},{"date":"2025-05-22","open":13450,"high":13590,"low":13180,"close":13220,"volume":194678,"rsi_14":42.72,"sma_20":13709.0,"sma_60":13230.0,"sma_120":13346.25},{"date":"2025-05-23","open":13300,"high":13390,"low":12930,"close":12930,"volume":170978,"rsi_14":42.86,"sma_20":13661.5,"sma_60":13199.17,"sma_120":13358.33},{"date":"2025-05-26","open":12850,"high":13130,"low":12840,"close":13000,"volume":120465,"rsi_14":46.41,"sma_20":13626.0,"sma_60":13173.67,"sma_120":13369.08},{"date":"2025-05-27","open":13240,"high":13640,"low":12920,"close":13000,"volume":153205,"rsi_14":30.8,"sma_20":13602.0,"sma_60":13151.33,"sma_120":13366.67},{"date":"2025-05-28","open":13050,"high":13290,"low":13050,"close":13130,"volume":150054,"rsi_14":35.1,"sma_20":13585.5,"sma_60":13134.5,"sma_120":13355.83},{"date":"2025-05-29","open":13180,"high":13240,"low":13110,"close":13170,"volume":116339,"rsi_14":30.87,"sma_20":13576.5,"sma_60":13130.33,"sma_120":13344.67},{"date":"2025-05-30","open":13070,"high":13160,"low":12980,"close":13000,"volume":98164,"rsi_14":22.47,"sma_20":13542.5,"sma_60":13126.5,"sma_120":13334.67},{"date":"2025-06-02","open":13050,"high":13640,"low":12930,"close":13620,"volume":288873,"rsi_14":39.79,"sma_20":13554.5,"sma_60":13127.33,"sma_120":13327.83},{"date":"2025-06-04","open":14430,"high":14950,"low":14000,"close":14750,"volume":1545182,"rsi_14":56.15,"sma_20":13631.0,"sma_60":13153.5,"sma_120":13330.75},{"date":"2025-06-05","open":14750,"high":15190,"low":14540,"close":15160,"volume":927540,"rsi_14":63.88,"sma_20":13693.5,"sma_60":13189.17,"sma_120":13339.17},{"date":"2025-06-09","open":16000,"high":16710,"low":15890,"close":16320,"volume":2372469,"rsi_14":77.05,"sma_20":13816.5,"sma_60":13244.17,"sma_120":13364.5},{"date":"2025-06-10","open":16200,"high":16480,"low":16000,"close":16400,"volume":662483,"rsi_14":80.84,"sma_20":13934.0,"sma_60":13304.5,"sma_120":13391.0},{"date":"2025-06-11","open":16200,"high":16340,"low":15550,"close":16220,"volume":838381,"rsi_14":78.37,"sma_20":14032.5,"sma_60":13359.67,"sma_120":13421.42},{"date":"2025-06-12","open":16170,"high":16170,"low":15560,"close":15600,"volume":578388,"rsi_14":68.42,"sma_20":14102.5,"sma_60":13408.5,"sma_120":13453.17},{"date":"2025-06-13","open":15840,"high":15900,"low":15040,"close":15240,"volume":522815,"rsi_14":69.2,"sma_20":14151.0,"sma_60":13444.17,"sma_120":13471.25},{"date":"2025-06-16","open":15120,"high":15500,"low":15010,"close":15240,"volume":358288,"rsi_14":73.24,"sma_20":14211.5,"sma_60":13478.5,"sma_120":13488.5},{"date":"2025-06-17","open":15620,"high":15640,"low":15010,"close":15260,"volume":372957,"rsi_14":72.97,"sma_20":14290.5,"sma_60":13514.0,"sma_120":13506.92},{"date":"2025-06-18","open":15050,"high":16210,"low":14910,"close":16070,"volume":1020636,"rsi_14":76.79,"sma_20":14420.5,"sma_60":13563.0,"sma_120":13527.83},{"date":"2025-06-19","open":16460,"high":16470,"low":15630,"close":15800,"volume":540710,"rsi_14":72.74,"sma_20":14538.5,"sma_60":13613.0,"sma_120":13545.83},{"date":"2025-06-20","open":15810,"high":15920,"low":15470,"close":15730,"volume":320287,"rsi_14":71.69,"sma_20":14643.0,"sma_60":13663.67,"sma_120":13562.83},{"date":"2025-06-23","open":15310,"high":16250,"low":15220,"close":16180,"volume":657578,"rsi_14":75.73,"sma_20":14791.0,"sma_60":13719.0,"sma_120":13587.33},{"date":"2025-06-24","open":16690,"high":16730,"low":16050,"close":16510,"volume":663511,"rsi_14":74.53,"sma_20":14970.0,"sma_60":13787.67,"sma_120":13617.83},{"date":"2025-06-25","open":16530,"high":16540,"low":16000,"close":16180,"volume":419865,"rsi_14":64.05,"sma_20":15129.0,"sma_60":13846.33,"sma_120":13655.0},{"date":"2025-06-26","open":16110,"high":16140,"low":15400,"close":15650,"volume":384674,"rsi_14":54.7,"sma_20":15261.5,"sma_60":13898.17,"sma_120":13685.67},{"date":"2025-06-27","open":15780,"high":15780,"low":15360,"close":15460,"volume":213365,"rsi_14":39.86,"sma_20":15378.0,"sma_60":13955.33,"sma_120":13716.75},{"date":"2025-06-30","open":15410,"high":15770,"low":15300,"close":15300,"volume":203015,"rsi_14":37.27,"sma_20":15484.5,"sma_60":14016.83,"sma_120":13743.58},{"date":"2025-07-01","open":15340,"high":15460,"low":15050,"close":15100,"volume":252596,"rsi_14":37.1,"sma_20":15589.5,"sma_60":14072.67,"sma_120":13777.17},{"date":"2025-07-02","open":15060,"high":15110,"low":14550,"close":14800,"volume":231239,"rsi_14":40.05,"sma_20":15648.5,"sma_60":14128.17,"sma_120":13803.5},{"date":"2025-07-03","open":14860,"high":14870,"low":14690,"close":14700,"volume":188416,"rsi_14":42.82,"sma_20":15646.0,"sma_60":14181.0,"sma_120":13821.92},{"date":"2025-07-04","open":14730,"high":14920,"low":14370,"close":14380,"volume":189379,"rsi_14":39.46,"sma_20":15607.0,"sma_60":14227.33,"sma_120":13838.67},{"date":"2025-07-07","open":14340,"high":14640,"low":14290,"close":14490,"volume":130201,"rsi_14":40.77,"sma_20":15515.5,"sma_60":14276.83,"sma_120":13849.17},{"date":"2025-07-08","open":14430,"high":14740,"low":14380,"close":14470,"volume":170631,"rsi_14":26.33,"sma_20":15419.0,"sma_60":14324.17,"sma_120":13862.33},{"date":"2025-07-09","open":14590,"high":14620,"low":14400,"close":14600,"volume":153965,"rsi_14":31.48,"sma_20":15338.0,"sma_60":14361.17,"sma_120":13878.83},{"date":"2025-07-10","open":14720,"high":14720,"low":14530,"close":14670,"volume":184291,"rsi_14":33.64,"sma_20":15291.5,"sma_60":14392.33,"sma_120":13896.25},{"date":"2025-07-11","open":14680,"high":14910,"low":14290,"close":14320,"volume":274590,"rsi_14":20.38,"sma_20":15245.5,"sma_60":14414.67,"sma_120":13910.5},{"date":"2025-07-14","open":14450,"high":14460,"low":13990,"close":14140,"volume":180557,"rsi_14":10.37,"sma_20":15190.5,"sma_60":14420.67,"sma_120":13925.25},{"date":"2025-07-15","open":14140,"high":14340,"low":14090,"close":14300,"volume":110947,"rsi_14":16.67,"sma_20":15142.5,"sma_60":14432.67,"sma_120":13941.17},{"date":"2025-07-16","open":14430,"high":14440,"low":14170,"close":14250,"volume":129485,"rsi_14":20.09,"sma_20":15051.5,"sma_60":14431.83,"sma_120":13957.58},{"date":"2025-07-17","open":14270,"high":14300,"low":13900,"close":14160,"volume":183398,"rsi_14":20.98,"sma_20":14969.5,"sma_60":14431.17,"sma_120":13970.25},{"date":"2025-07-18","open":14230,"high":14230,"low":14000,"close":14130,"volume":133870,"rsi_14":22.27,"sma_20":14889.5,"sma_60":14430.67,"sma_120":13985.75},{"date":"2025-07-21","open":14150,"high":14200,"low":14040,"close":14100,"volume":84261,"rsi_14":24.23,"sma_20":14785.5,"sma_60":14428.5,"sma_120":13997.75},{"date":"2025-07-22","open":14150,"high":14150,"low":13750,"close":13820,"volume":212944,"rsi_14":24.48,"sma_20":14651.0,"sma_60":14427.5,"sma_120":14005.0},{"date":"2025-07-23","open":13800,"high":13820,"low":13470,"close":13700,"volume":132838,"rsi_14":24.23,"sma_20":14527.0,"sma_60":14427.33,"sma_120":14009.83},{"date":"2025-07-24","open":13750,"high":13820,"low":13570,"close":13600,"volume":104511,"rsi_14":27.33,"sma_20":14424.5,"sma_60":14429.33,"sma_120":14016.17},{"date":"2025-07-25","open":13560,"high":13830,"low":13560,"close":13820,"volume":71757,"rsi_14":31.69,"sma_20":14342.5,"sma_60":14435.33,"sma_120":14024.0},{"date":"2025-07-28","open":13900,"high":14030,"low":13790,"close":13970,"volume":124704,"rsi_14":37.24,"sma_20":14276.0,"sma_60":14445.67,"sma_120":14028.17},{"date":"2025-07-29","open":13990,"high":13990,"low":13730,"close":13820,"volume":82413,"rsi_14":30.3,"sma_20":14212.0,"sma_60":14448.0,"sma_120":14022.58},{"date":"2025-07-30","open":13950,"high":14160,"low":13850,"close":13870,"volume":200603,"rsi_14":29.59,"sma_20":14165.5,"sma_60":14456.17,"sma_120":14017.5},{"date":"2025-07-31","open":13920,"high":14140,"low":13810,"close":14000,"volume":153965,"rsi_14":40.8,"sma_20":14130.5,"sma_60":14469.17,"sma_120":14008.0},{"date":"2025-08-01","open":13910,"high":13920,"low":13320,"close":13330,"volume":188985,"rsi_14":31.84,"sma_20":14078.0,"sma_60":14459.5,"sma_120":13993.83},{"date":"2025-08-04","open":13350,"high":13540,"low":13250,"close":13470,"volume":80801,"rsi_14":31.22,"sma_20":14027.0,"sma_60":14453.0,"sma_120":13985.17},{"date":"2025-08-05","open":13530,"high":13600,"low":13310,"close":13460,"volume":105325,"rsi_14":31.8,"sma_20":13976.5,"sma_60":14443.17,"sma_120":13959.83},{"date":"2025-08-06","open":13400,"high":13540,"low":13340,"close":13470,"volume":83042,"rsi_14":33.49,"sma_20":13920.0,"sma_60":14430.17,"sma_120":13939.58},{"date":"2025-08-07","open":13480,"high":13510,"low":13350,"close":13390,"volume":84865,"rsi_14":32.71,"sma_20":13856.0,"sma_60":14416.67,"sma_120":13920.17},{"date":"2025-08-08","open":13410,"high":13480,"low":13230,"close":13240,"volume":123900,"rsi_14":30.97,"sma_20":13802.0,"sma_60":14399.5,"sma_120":13899.83},{"date":"2025-08-11","open":13300,"high":13440,"low":13250,"close":13270,"volume":74846,"rsi_14":36.32,"sma_20":13758.5,"sma_60":14386.83,"sma_120":13884.42},{"date":"2025-08-12","open":13260,"high":13460,"low":13230,"close":13270,"volume":163588,"rsi_14":38.62,"sma_20":13707.0,"sma_60":14380.0,"sma_120":13866.0},{"date":"2025-08-13","open":13320,"high":13380,"low":13210,"close":13300,"volume":102471,"rsi_14":41.76,"sma_20":13659.5,"sma_60":14377.17,"sma_120":13845.08},{"date":"2025-08-14","open":13400,"high":13500,"low":13200,"close":13410,"volume":103809,"rsi_14":38.01,"sma_20":13622.0,"sma_60":14376.67,"sma_120":13829.58},{"date":"2025-08-18","open":13400,"high":13420,"low":13160,"close":13210,"volume":94586,"rsi_14":28.41,"sma_20":13576.0,"sma_60":14369.5,"sma_120":13814.33},{"date":"2025-08-19","open":13210,"high":13260,"low":12930,"close":13110,"volume":135688,"rsi_14":29.24,"sma_20":13526.5,"sma_60":14367.67,"sma_120":13798.83},{"date":"2025-08-20","open":12760,"high":12870,"low":12560,"close":12800,"volume":138920,"rsi_14":22.84,"sma_20":13475.5,"sma_60":14365.5,"sma_120":13782.33},{"date":"2025-08-21","open":12840,"high":12990,"low":12570,"close":12580,"volume":86689,"rsi_14":15.53,"sma_20":13419.5,"sma_60":14358.5,"sma_120":13766.08},{"date":"2025-08-22","open":12450,"high":12720,"low":12450,"close":12650,"volume":75636,"rsi_14":26.71,"sma_20":13372.0,"sma_60":14352.67,"sma_120":13752.0},{"date":"2025-08-25","open":12820,"high":13260,"low":12820,"close":13260,"volume":119088,"rsi_14":44.56,"sma_20":13344.0,"sma_60":14354.83,"sma_120":13744.67},{"date":"2025-08-26","open":13200,"high":13260,"low":13100,"close":13200,"volume":78764,"rsi_14":43.43,"sma_20":13305.5,"sma_60":14355.33,"sma_120":13742.83},{"date":"2025-08-27","open":13200,"high":13300,"low":12990,"close":13080,"volume":67485,"rsi_14":40.67,"sma_20":13268.5,"sma_60":14356.67,"sma_120":13741.58},{"date":"2025-08-28","open":13170,"high":13170,"low":12930,"close":12960,"volume":56662,"rsi_14":39.91,"sma_20":13223.0,"sma_60":14345.67,"sma_120":13736.5},{"date":"2025-08-29","open":12960,"high":13030,"low":12860,"close":12900,"volume":56825,"rsi_14":41.67,"sma_20":13168.0,"sma_60":14314.83,"sma_120":13734.17},{"date":"2025-09-01","open":12900,"high":13000,"low":12600,"close":12670,"volume":94599,"rsi_14":36.61,"sma_20":13135.0,"sma_60":14273.33,"sma_120":13731.25},{"date":"2025-09-02","open":12650,"high":13080,"low":12650,"close":13080,"volume":90835,"rsi_14":46.42,"sma_20":13115.5,"sma_60":14219.33,"sma_120":13731.75},{"date":"2025-09-03","open":13070,"high":13080,"low":12860,"close":12900,"volume":60693,"rsi_14":42.86,"sma_20":13087.5,"sma_60":14161.0,"sma_120":13732.75},{"date":"2025-09-04","open":12940,"high":13140,"low":12930,"close":13060,"volume":69775,"rsi_14":43.86,"sma_20":13067.0,"sma_60":14108.33,"sma_120":13734.0},{"date":"2025-09-05","open":13120,"high":13170,"low":13060,"close":13130,"volume":71985,"rsi_14":48.53,"sma_20":13054.0,"sma_60":14067.17,"sma_120":13737.83},{"date":"2025-09-08","open":13200,"high":13370,"low":13140,"close":13150,"volume":90788,"rsi_14":50.76,"sma_20":13049.5,"sma_60":14032.33,"sma_120":13738.25},{"date":"2025-09-09","open":13120,"high":13330,"low":13070,"close":13330,"volume":76207,"rsi_14":60.56,"sma_20":13052.5,"sma_60":14000.5,"sma_120":13739.5},{"date":"2025-09-10","open":13410,"high":13530,"low":13300,"close":13390,"volume":96989,"rsi_14":67.23,"sma_20":13058.5,"sma_60":13969.33,"sma_120":13741.67},{"date":"2025-09-11","open":13460,"high":13580,"low":13340,"close":13490,"volume":150252,"rsi_14":67.65,"sma_20":13068.0,"sma_60":13926.33,"sma_120":13744.67},{"date":"2025-09-12","open":13590,"high":14100,"low":13450,"close":13950,"volume":407331,"rsi_14":65.47,"sma_20":13095.0,"sma_60":13895.5,"sma_120":13754.25},{"date":"2025-09-15","open":14270,"high":14280,"low":13790,"close":14020,"volume":264972,"rsi_14":68.3,"sma_20":13135.5,"sma_60":13867.0,"sma_120":13765.33},{"date":"2025-09-16","open":14070,"high":14100,"low":13870,"close":14040,"volume":141976,"rsi_14":72.43,"sma_20":13182.0,"sma_60":13831.33,"sma_120":13775.17},{"date":"2025-09-17","open":13940,"high":13990,"low":13670,"close":13680,"volume":126264,"rsi_14":65.13,"sma_20":13226.0,"sma_60":13784.17,"sma_120":13785.92},{"date":"2025-09-18","open":13662,"high":14079,"low":13662,"close":13970,"volume":152679,"rsi_14":71.27,"sma_20":13299.0,"sma_60":13748.5,"sma_120":13797.42},{"date":"2025-09-19","open":14110,"high":14120,"low":13500,"close":13900,"volume":108202,"rsi_14":73.75,"sma_20":13361.5,"sma_60":13719.33,"sma_120":13808.75},{"date":"2025-09-22","open":13950,"high":14010,"low":13650,"close":13700,"volume":149144,"rsi_14":63.03,"sma_20":13383.5,"sma_60":13690.0,"sma_120":13822.67},{"date":"2025-09-23","open":14560,"high":14810,"low":14100,"close":14220,"volume":812399,"rsi_14":74.26,"sma_20":13434.5,"sma_60":13672.0,"sma_120":13844.42},{"date":"2025-09-24","open":14640,"high":14670,"low":13950,"close":14310,"volume":516968,"rsi_14":73.58,"sma_20":13496.0,"sma_60":13658.83,"sma_120":13865.75},{"date":"2025-09-25","open":14150,"high":14170,"low":13970,"close":13970,"volume":205424,"rsi_14":64.38,"sma_20":13546.5,"sma_60":13645.0,"sma_120":13886.58},{"date":"2025-09-26","open":13740,"high":13810,"low":13430,"close":13450,"volume":237051,"rsi_14":54.39,"sma_20":13574.0,"sma_60":13624.17,"sma_120":13902.58},{"date":"2025-09-29","open":13480,"high":13740,"low":13430,"close":13430,"volume":128342,"rsi_14":51.53,"sma_20":13612.0,"sma_60":13608.33,"sma_120":13917.83},{"date":"2025-09-30","open":13460,"high":13490,"low":13280,"close":13310,"volume":79131,"rsi_14":48.8,"sma_20":13623.5,"sma_60":13588.67,"sma_120":13932.75},{"date":"2025-10-01","open":13350,"high":13590,"low":13320,"close":13460,"volume":100520,"rsi_14":49.55,"sma_20":13651.5,"sma_60":13571.83,"sma_120":13948.0},{"date":"2025-10-02","open":13610,"high":13810,"low":13530,"close":13580,"volume":156629,"rsi_14":44.08,"sma_20":13678.0,"sma_60":13555.0,"sma_120":13958.08},{"date":"2025-10-10","open":13800,"high":14090,"low":13640,"close":14070,"volume":256952,"rsi_14":50.72,"sma_20":13725.0,"sma_60":13545.0,"sma_120":13968.67},{"date":"2025-10-13","open":13680,"high":14300,"low":13590,"close":14210,"volume":232916,"rsi_14":52.38,"sma_20":13778.0,"sma_60":13543.17,"sma_120":13978.92},{"date":"2025-10-14","open":14270,"high":14500,"low":13590,"close":13720,"volume":242200,"rsi_14":50.54,"sma_20":13797.5,"sma_60":13536.17,"sma_120":13978.42},{"date":"2025-10-15","open":13840,"high":13990,"low":13640,"close":13880,"volume":115198,"rsi_14":47.71,"sma_20":13822.0,"sma_60":13529.17,"sma_120":13980.92},{"date":"2025-10-16","open":14000,"high":14030,"low":13710,"close":13780,"volume":167095,"rsi_14":48.27,"sma_20":13836.5,"sma_60":13521.33,"sma_120":13976.58},{"date":"2025-10-17","open":13650,"high":13650,"low":13400,"close":13400,"volume":215317,"rsi_14":45.88,"sma_20":13809.0,"sma_60":13508.67,"sma_120":13969.92},{"date":"2025-10-20","open":13400,"high":13830,"low":13340,"close":13820,"volume":178845,"rsi_14":44.35,"sma_20":13799.0,"sma_60":13503.5,"sma_120":13967.08},{"date":"2025-10-21","open":13940,"high":14260,"low":13660,"close":13910,"volume":263921,"rsi_14":44.35,"sma_20":13792.5,"sma_60":13500.33,"sma_120":13964.42},{"date":"2025-10-22","open":13990,"high":13990,"low":13600,"close":13820,"volume":137438,"rsi_14":47.72,"sma_20":13799.5,"sma_60":13500.33,"sma_120":13963.92},{"date":"2025-10-23","open":13670,"high":13680,"low":13400,"close":13420,"volume":199212,"rsi_14":49.53,"sma_20":13768.5,"sma_60":13495.67,"sma_120":13961.5},{"date":"2025-10-24","open":13590,"high":13590,"low":13370,"close":13480,"volume":123903,"rsi_14":50.78,"sma_20":13747.5,"sma_60":13493.67,"sma_120":13961.5},{"date":"2025-10-27","open":13490,"high":13770,"low":13470,"close":13590,"volume":210738,"rsi_14":54.38,"sma_20":13742.0,"sma_60":13489.83,"sma_120":13962.58},{"date":"2025-10-28","open":13640,"high":13690,"low":13480,"close":13600,"volume":160718,"rsi_14":52.29,"sma_20":13711.0,"sma_60":13483.67,"sma_120":13964.67},{"date":"2025-10-29","open":13920,"high":14050,"low":13750,"close":13990,"volume":359291,"rsi_14":56.02,"sma_20":13695.0,"sma_60":13486.5,"sma_120":13967.25},{"date":"2025-10-30","open":14000,"high":14000,"low":13330,"close":13490,"volume":238145,"rsi_14":41.32,"sma_20":13671.0,"sma_60":13480.17,"sma_120":13968.17},{"date":"2025-10-31","open":13620,"high":13940,"low":13480,"close":13800,"volume":229943,"rsi_14":44.16,"sma_20":13688.5,"sma_60":13476.83,"sma_120":13973.0},{"date":"2025-11-03","open":14190,"high":14560,"low":14150,"close":14560,"volume":683561,"rsi_14":61.11,"sma_20":13745.0,"sma_60":13497.33,"sma_120":13978.42},{"date":"2025-11-04","open":14660,"high":14660,"low":14170,"close":14270,"volume":355558,"rsi_14":54.99,"sma_20":13793.0,"sma_60":13510.67,"sma_120":13981.83},{"date":"2025-11-05","open":14270,"high":14280,"low":13300,"close":13690,"volume":404229,"rsi_14":48.97,"sma_20":13804.5,"sma_60":13514.5,"sma_120":13978.83},{"date":"2025-11-06","open":13940,"high":14060,"low":13330,"close":13510,"volume":238198,"rsi_14":51.31,"sma_20":13800.5,"sma_60":13515.17,"sma_120":13972.67},{"date":"2025-11-07","open":13140,"high":13340,"low":12750,"close":12910,"volume":300359,"rsi_14":39.59,"sma_20":13742.5,"sma_60":13507.17,"sma_120":13961.92},{"date":"2025-11-10","open":12980,"high":13050,"low":12760,"close":12990,"volume":162623,"rsi_14":39.45,"sma_20":13681.5,"sma_60":13503.0,"sma_120":13951.25},{"date":"2025-11-11","open":13070,"high":13410,"low":12860,"close":12980,"volume":186455,"rsi_14":40.19,"sma_20":13644.5,"sma_60":13498.17,"sma_120":13942.5},{"date":"2025-11-12","open":13180,"high":13210,"low":13010,"close":13200,"volume":112645,"rsi_14":47.32,"sma_20":13610.5,"sma_60":13497.0,"sma_120":13938.5},{"date":"2025-11-13","open":13160,"high":13200,"low":12940,"close":13050,"volume":132551,"rsi_14":44.87,"sma_20":13574.0,"sma_60":13492.83,"sma_120":13935.0},{"date":"2025-11-14","open":13800,"high":14160,"low":12900,"close":12900,"volume":874313,"rsi_14":41.84,"sma_20":13549.0,"sma_60":13484.33,"sma_120":13930.5},{"date":"2025-11-17","open":13120,"high":13130,"low":12860,"close":12920,"volume":127119,"rsi_14":41.98,"sma_20":13504.0,"sma_60":13479.5,"sma_120":13924.5},{"date":"2025-11-18","open":12810,"high":12970,"low":12320,"close":12350,"volume":177507,"rsi_14":31.45,"sma_20":13426.0,"sma_60":13466.83,"sma_120":13917.25},{"date":"2025-11-19","open":12320,"high":12400,"low":12030,"close":12310,"volume":154578,"rsi_14":35.1,"sma_20":13350.5,"sma_60":13458.67,"sma_120":13912.08},{"date":"2025-11-20","open":12400,"high":12580,"low":12250,"close":12280,"volume":128165,"rsi_14":29.35,"sma_20":13293.5,"sma_60":13453.67,"sma_120":13906.08},{"date":"2025-11-21","open":11730,"high":11850,"low":11670,"close":11710,"volume":126243,"rsi_14":9.17,"sma_20":13205.0,"sma_60":13438.0,"sma_120":13895.33},{"date":"2025-11-24","open":11730,"high":11860,"low":11450,"close":11520,"volume":100266,"rsi_14":9.44,"sma_20":13101.5,"sma_60":13409.0,"sma_120":13881.92},{"date":"2025-11-25","open":11710,"high":11900,"low":11670,"close":11780,"volume":91159,"rsi_14":18.89,"sma_20":13010.5,"sma_60":13385.33,"sma_120":13870.33},{"date":"2025-11-26","open":11860,"high":12080,"low":11800,"close":12050,"volume":85856,"rsi_14":26.9,"sma_20":12913.5,"sma_60":13368.17,"sma_120":13862.42},{"date":"2025-11-27","open":12170,"high":12230,"low":11910,"close":11960,"volume":71394,"rsi_14":32.08,"sma_20":12837.0,"sma_60":13351.5,"sma_120":13848.58},{"date":"2025-11-28","open":12070,"high":12570,"low":12070,"close":12520,"volume":168394,"rsi_14":42.49,"sma_20":12773.0,"sma_60":13345.17,"sma_120":13830.0},{"date":"2025-12-01","open":12610,"high":13050,"low":12610,"close":12720,"volume":213320,"rsi_14":46.08,"sma_20":12681.0,"sma_60":13346.0,"sma_120":13809.67},{"date":"2025-12-02","open":12920,"high":12940,"low":12720,"close":12770,"volume":82558,"rsi_14":43.17,"sma_20":12606.0,"sma_60":13340.83,"sma_120":13780.08},{"date":"2025-12-03","open":12900,"high":12930,"low":12640,"close":12760,"volume":74216,"rsi_14":45.18,"sma_20":12559.5,"sma_60":13338.5,"sma_120":13749.75},{"date":"2025-12-04","open":12930,"high":12950,"low":12720,"close":12950,"volume":108201,"rsi_14":50.82,"sma_20":12531.5,"sma_60":13336.67,"sma_120":13722.5},{"date":"2025-12-05","open":12790,"high":12920,"low":12690,"close":12720,"volume":102310,"rsi_14":46.93,"sma_20":12522.0,"sma_60":13329.83,"sma_120":13698.5},{"date":"2025-12-08","open":12720,"high":12740,"low":12420,"close":12490,"volume":107523,"rsi_14":52.4,"sma_20":12497.0,"sma_60":13318.83,"sma_120":13675.58},{"date":"2025-12-09","open":12500,"high":12610,"low":12330,"close":12350,"volume":93641,"rsi_14":50.66,"sma_20":12465.5,"sma_60":13302.5,"sma_120":13651.5},{"date":"2025-12-10","open":12480,"high":15180,"low":12370,"close":14870,"volume":6506952,"rsi_14":73.5,"sma_20":12549.0,"sma_60":13327.17,"sma_120":13648.25},{"date":"2025-12-11","open":14560,"high":14570,"low":13710,"close":13760,"volume":1529562,"rsi_14":66.94,"sma_20":12584.5,"sma_60":13331.67,"sma_120":13629.0},{"date":"2025-12-12","open":13740,"high":13760,"low":13190,"close":13310,"volume":701408,"rsi_14":64.18,"sma_20":12605.0,"sma_60":13321.0,"sma_120":13608.25},{"date":"2025-12-15","open":13050,"high":13230,"low":12850,"close":12880,"volume":540753,"rsi_14":58.49,"sma_20":12603.0,"sma_60":13302.0,"sma_120":13584.5},{"date":"2025-12-16","open":12760,"high":12920,"low":12300,"close":12300,"volume":475025,"rsi_14":51.84,"sma_20":12600.5,"sma_60":13273.0,"sma_120":13552.17},{"date":"2025-12-17","open":12310,"high":12420,"low":11880,"close":11960,"volume":398387,"rsi_14":50.0,"sma_20":12583.0,"sma_60":13244.33,"sma_120":13514.25},{"date":"2025-12-18","open":11630,"high":11970,"low":11610,"close":11800,"volume":185335,"rsi_14":44.58,"sma_20":12559.0,"sma_60":13207.0,"sma_120":13477.75},{"date":"2025-12-19","open":11880,"high":12240,"low":11780,"close":12100,"volume":273556,"rsi_14":45.4,"sma_20":12578.5,"sma_60":13177.0,"sma_120":13448.17},{"date":"2025-12-22","open":12290,"high":12720,"low":12290,"close":12660,"volume":313768,"rsi_14":49.24,"sma_20":12635.5,"sma_60":13159.67,"sma_120":13424.83},{"date":"2025-12-23","open":12530,"high":12530,"low":12180,"close":12250,"volume":234110,"rsi_14":46.67,"sma_20":12659.0,"sma_60":13126.83,"sma_120":13399.42},{"date":"2025-12-24","open":12320,"high":13210,"low":11970,"close":12230,"volume":1001941,"rsi_14":45.19,"sma_20":12668.0,"sma_60":13092.17,"sma_120":13375.5},{"date":"2025-12-26","open":12240,"high":12330,"low":12030,"close":12080,"volume":204057,"rsi_14":45.68,"sma_20":12674.0,"sma_60":13060.67,"sma_120":13352.83},{"date":"2025-12-29","open":12010,"high":12400,"low":12010,"close":12390,"volume":207283,"rsi_14":49.33,"sma_20":12667.5,"sma_60":13043.0,"sma_120":13333.58},{"date":"2025-12-30","open":12250,"high":12400,"low":12150,"close":12200,"volume":133353,"rsi_14":49.0,"sma_20":12641.5,"sma_60":13022.5,"sma_120":13315.42},{"date":"2026-01-02","open":12300,"high":12590,"low":12180,"close":12570,"volume":219736,"rsi_14":28.62,"sma_20":12631.5,"sma_60":13010.17,"sma_120":13299.42},{"date":"2026-01-05","open":12530,"high":12650,"low":12290,"close":12470,"volume":277632,"rsi_14":35.24,"sma_20":12617.0,"sma_60":12993.67,"sma_120":13282.75},{"date":"2026-01-06","open":12500,"high":12580,"low":12200,"close":12310,"volume":205127,"rsi_14":37.75,"sma_20":12585.0,"sma_60":12972.33,"sma_120":13263.67},{"date":"2026-01-07","open":12290,"high":12300,"low":11960,"close":12020,"volume":212825,"rsi_14":39.09,"sma_20":12550.0,"sma_60":12938.17,"sma_120":13241.58},{"date":"2026-01-08","open":12020,"high":12160,"low":11880,"close":11880,"volume":209288,"rsi_14":44.0,"sma_20":12519.5,"sma_60":12899.33,"sma_120":13221.25},{"date":"2026-01-09","open":11830,"high":12330,"low":11800,"close":12150,"volume":249707,"rsi_14":52.77,"sma_20":12509.5,"sma_60":12873.17,"sma_120":13204.67},{"date":"2026-01-12","open":12150,"high":12370,"low":12040,"close":12150,"volume":178098,"rsi_14":55.35,"sma_20":12373.5,"sma_60":12844.33,"sma_120":13186.75},{"date":"2026-01-13","open":12200,"high":12300,"low":11880,"close":11990,"volume":216221,"rsi_14":48.24,"sma_20":12285.0,"sma_60":12814.5,"sma_120":13167.92},{"date":"2026-01-14","open":12000,"high":12020,"low":11760,"close":11810,"volume":220922,"rsi_14":34.55,"sma_20":12210.0,"sma_60":12788.0,"sma_120":13148.33},{"date":"2026-01-15","open":11830,"high":11920,"low":11710,"close":11880,"volume":190037,"rsi_14":42.32,"sma_20":12160.0,"sma_60":12755.67,"sma_120":13129.58},{"date":"2026-01-16","open":11930,"high":12110,"low":11790,"close":11810,"volume":265094,"rsi_14":41.46,"sma_20":12135.5,"sma_60":12720.67,"sma_120":13110.5},{"date":"2026-01-19","open":11800,"high":11940,"low":11690,"close":11910,"volume":227516,"rsi_14":38.57,"sma_20":12133.5,"sma_60":12662.0,"sma_120":13094.58},{"date":"2026-01-20","open":11950,"high":12220,"low":11750,"close":12080,"volume":384611,"rsi_14":47.12,"sma_20":12132.5,"sma_60":12638.67,"sma_120":13081.08},{"date":"2026-01-21","open":11970,"high":11970,"low":11650,"close":11740,"volume":340261,"rsi_14":29.76,"sma_20":12086.5,"sma_60":12607.83,"sma_120":13065.58},{"date":"2026-01-22","open":11740,"high":12010,"low":11740,"close":11850,"volume":270176,"rsi_14":34.95,"sma_20":12066.5,"sma_60":12578.67,"sma_120":13049.17},{"date":"2026-01-23","open":12020,"high":12190,"low":11840,"close":12190,"volume":361697,"rsi_14":47.32,"sma_20":12064.5,"sma_60":12548.67,"sma_120":13034.33},{"date":"2026-01-26","open":12260,"high":12620,"low":12200,"close":12600,"volume":610995,"rsi_14":62.29,"sma_20":12090.5,"sma_60":12533.83,"sma_120":13024.17},{"date":"2026-01-27","open":12550,"high":12900,"low":12420,"close":12850,"volume":561591,"rsi_14":69.64,"sma_20":12113.5,"sma_60":12518.0,"sma_120":13015.67},{"date":"2026-01-28","open":12950,"high":13250,"low":12880,"close":13240,"volume":697411,"rsi_14":71.04,"sma_20":12165.5,"sma_60":12496.0,"sma_120":13009.33},{"date":"2026-01-29","open":13510,"high":13720,"low":12160,"close":13540,"volume":721152,"rsi_14":74.05,"sma_20":12214.0,"sma_60":12483.83,"sma_120":13011.08},{"date":"2026-01-30","open":13420,"high":13850,"low":13240,"close":13240,"volume":541953,"rsi_14":70.63,"sma_20":12252.5,"sma_60":12476.33,"sma_120":13009.17},{"date":"2026-02-02","open":12880,"high":13200,"low":12510,"close":12680,"volume":380848,"rsi_14":62.76,"sma_20":12271.0,"sma_60":12462.5,"sma_120":13002.67},{"date":"2026-02-03","open":12950,"high":13110,"low":12670,"close":12850,"volume":315679,"rsi_14":63.82,"sma_20":12312.5,"sma_60":12461.5,"sma_120":12997.5},{"date":"2026-02-04","open":12750,"high":12890,"low":12610,"close":12750,"volume":225559,"rsi_14":63.28,"sma_20":12356.0,"sma_60":12477.17,"sma_120":12992.17},{"date":"2026-02-05","open":12570,"high":12710,"low":12350,"close":12370,"volume":274042,"rsi_14":57.14,"sma_20":12367.0,"sma_60":12466.83,"sma_120":12984.92},{"date":"2026-02-06","open":12010,"high":12130,"low":11660,"close":11890,"volume":262092,"rsi_14":49.77,"sma_20":12354.0,"sma_60":12448.67,"sma_120":12973.42},{"date":"2026-02-09","open":12110,"high":12460,"low":12110,"close":12450,"volume":203425,"rsi_14":53.94,"sma_20":12377.0,"sma_60":12436.17,"sma_120":12966.58},{"date":"2026-02-10","open":12550,"high":12730,"low":12420,"close":12420,"volume":156941,"rsi_14":57.76,"sma_20":12407.5,"sma_60":12425.67,"sma_120":12959.25},{"date":"2026-02-11","open":12450,"high":12470,"low":12240,"close":12250,"volume":138526,"rsi_14":54.5,"sma_20":12426.0,"sma_60":12414.83,"sma_120":12949.58},{"date":"2026-02-12","open":12270,"high":12290,"low":12120,"close":12180,"volume":132567,"rsi_14":49.88,"sma_20":12444.5,"sma_60":12402.5,"sma_120":12941.0},{"date":"2026-02-13","open":12100,"high":12130,"low":11880,"close":11910,"volume":179776,"rsi_14":41.44,"sma_20":12449.5,"sma_60":12395.17,"sma_120":12931.0},{"date":"2026-02-19","open":12100,"high":12330,"low":12000,"close":12230,"volume":220035,"rsi_14":42.44,"sma_20":12465.5,"sma_60":12393.83,"sma_120":12926.25},{"date":"2026-02-20","open":12360,"high":12580,"low":12320,"close":12570,"volume":239093,"rsi_14":41.73,"sma_20":12490.0,"sma_60":12398.67,"sma_120":12926.17},{"date":"2026-02-23","open":12760,"high":12770,"low":12350,"close":12360,"volume":213158,"rsi_14":35.1,"sma_20":12521.0,"sma_60":12409.5,"sma_120":12923.75},{"date":"2026-02-24","open":12300,"high":13520,"low":12110,"close":12440,"volume":506498,"rsi_14":39.3,"sma_20":12550.5,"sma_60":12424.83,"sma_120":12916.92},{"date":"2026-02-25","open":12580,"high":12590,"low":12200,"close":12220,"volume":195252,"rsi_14":43.24,"sma_20":12552.0,"sma_60":12432.17,"sma_120":12908.75},{"date":"2026-02-26","open":12350,"high":12440,"low":12030,"close":12030,"volume":250567,"rsi_14":38.01,"sma_20":12543.0,"sma_60":12266.33,"sma_120":12383.25},{"date":"2026-02-27","open":11920,"high":12130,"low":11820,"close":12050,"volume":215631,"rsi_14":39.52,"sma_20":12483.5,"sma_60":12433.33,"sma_120":12892.42},{"date":"2026-03-03","open":11950,"high":12160,"low":10800,"close":11080,"volume":380566,"rsi_14":33.59,"sma_20":12375.5,"sma_60":12409.33,"sma_120":12877.25},{"date":"2026-03-04","open":10610,"high":10750,"low":9330,"close":9330,"volume":485459,"rsi_14":25.38,"sma_20":12165.0,"sma_60":12352.83,"sma_120":12849.42},{"date":"2026-03-05","open":9700,"high":10770,"low":9700,"close":10160,"volume":364375,"rsi_14":29.07,"sma_20":12011.0,"sma_60":12309.33,"sma_120":12825.08},{"date":"2026-03-06","open":10030,"high":10440,"low":9860,"close":10230,"volume":160875,"rsi_14":30.13,"sma_20":11888.5,"sma_60":12267.17,"sma_120":12802.83},{"date":"2026-03-09","open":9630,"high":9890,"low":9410,"close":9730,"volume":167710,"rsi_14":28.42,"sma_20":11732.5,"sma_60":12213.5,"sma_120":12775.08},{"date":"2026-03-10","open":10120,"high":10260,"low":9770,"close":9920,"volume":374564,"rsi_14":31.04,"sma_20":11591.0,"sma_60":12166.83,"sma_120":12748.33},{"date":"2026-03-11","open":10060,"high":11060,"low":9590,"close":9750,"volume":1250925,"rsi_14":31.57,"sma_20":11460.0,"sma_60":12121.17,"sma_120":12720.0},{"date":"2026-03-12","open":9690,"high":9750,"low":9390,"close":9700,"volume":1362478,"rsi_14":27.37,"sma_20":11350.5,"sma_60":12077.0,"sma_120":12689.75},{"date":"2026-03-13","open":9470,"high":10420,"low":9400,"close":10390,"volume":814894,"rsi_14":31.65,"sma_20":11247.5,"sma_60":12002.33,"sma_120":12664.75},{"date":"2026-03-16","open":12350,"high":12560,"low":11510,"close":11900,"volume":1889233,"rsi_14":46.82,"sma_20":11221.5,"sma_60":11911.5,"sma_120":12201.58},{"date":"2026-03-17","open":11770,"high":11770,"low":11270,"close":11500,"volume":739159,"rsi_14":43.78,"sma_20":11184.0,"sma_60":11941.17,"sma_120":12631.08},{"date":"2026-03-18","open":11570,"high":11570,"low":11200,"close":11300,"volume":373551,"rsi_14":43.9,"sma_20":11140.0,"sma_60":11914.83,"sma_120":12608.42},{"date":"2026-03-19","open":10930,"high":11080,"low":10600,"close":10700,"volume":298574,"rsi_14":41.64,"sma_20":11079.5,"sma_60":11888.17,"sma_120":12580.58},{"date":"2026-03-20","open":10750,"high":11160,"low":10700,"close":11100,"volume":329050,"rsi_14":44.3,"sma_20":11023.0,"sma_60":11873.83,"sma_120":12559.08},{"date":"2026-03-23","open":10770,"high":10860,"low":10500,"close":10710,"volume":305325,"rsi_14":47.61,"sma_20":10930.0,"sma_60":11855.67,"sma_120":12531.33},{"date":"2026-03-24","open":11900,"high":13350,"low":11120,"close":13160,"volume":5486744,"rsi_14":72.66,"sma_20":10970.0,"sma_60":11873.33,"sma_120":12525.17},{"date":"2026-03-25","open":13910,"high":13980,"low":13300,"close":13530,"volume":2468755,"rsi_14":71.09,"sma_20":11024.5,"sma_60":11887.83,"sma_120":12523.75},{"date":"2026-03-26","open":13130,"high":17580,"low":12880,"close":16750,"volume":23166052,"rsi_14":79.26,"sma_20":11251.0,"sma_60":11962.83,"sma_120":12544.83},{"date":"2026-03-27","open":16000,"high":16940,"low":14920,"close":15840,"volume":7689539,"rsi_14":76.45,"sma_20":11441.5,"sma_60":12023.0,"sma_120":12557.58},{"date":"2026-03-30","open":15070,"high":15360,"low":14340,"close":14360,"volume":1800837,"rsi_14":67.29,"sma_20":11557.0,"sma_60":12061.0,"sma_120":12560.83},{"date":"2026-03-31","open":14420,"high":14580,"low":13070,"close":13200,"volume":1587936,"rsi_14":62.47,"sma_20":11663.0,"sma_60":12074.5,"sma_120":12558.75},{"date":"2026-04-01","open":13570,"high":14389,"low":13501,"close":13850,"volume":1676057,"rsi_14":64.43,"sma_20":11890.0,"sma_60":12102.33,"sma_120":12562.42},{"date":"2026-04-02","open":14010,"high":14050,"low":12470,"close":12680,"volume":1178071,"rsi_14":57.66,"sma_20":12016.0,"sma_60":12104.17,"sma_120":12557.17},{"date":"2026-04-03","open":12900,"high":13050,"low":12390,"close":12600,"volume":620936,"rsi_14":52.59,"sma_20":12134.5,"sma_60":12106.33,"sma_120":12550.0},{"date":"2026-04-06","open":13070,"high":13250,"low":12730,"close":12940,"volume":668305,"rsi_14":55.35,"sma_20":12295.0,"sma_60":12116.83,"sma_120":12544.58},{"date":"2026-04-07","open":12730,"high":12850,"low":12160,"close":12300,"volume":528850,"rsi_14":53.6,"sma_20":12414.0,"sma_60":12121.5,"sma_120":12529.83},{"date":"2026-04-08","open":12840,"high":12970,"low":12620,"close":12900,"volume":539695,"rsi_14":57.91,"sma_20":12571.5,"sma_60":12138.5,"sma_120":12518.92},{"date":"2026-04-09","open":13840,"high":13860,"low":13110,"close":13300,"volume":987245,"rsi_14":57.91,"sma_20":12751.5,"sma_60":12157.67,"sma_120":12515.42},{"date":"2026-04-10","open":13210,"high":13250,"low":12930,"close":13120,"volume":419194,"rsi_14":58.8,"sma_20":12888.0,"sma_60":12173.83,"sma_120":12509.08},{"date":"2026-04-13","open":12710,"high":13980,"low":12610,"close":13140,"volume":1161347,"rsi_14":49.91,"sma_20":12950.0,"sma_60":12193.0,"sma_120":12503.75},{"date":"2026-04-14","open":13390,"high":13750,"low":13220,"close":13470,"volume":614914,"rsi_14":49.73,"sma_20":13048.5,"sma_60":12220.67,"sma_120":12504.33},{"date":"2026-04-15","open":13590,"high":13660,"low":13120,"close":13380,"volume":515090,"rsi_14":29.17,"sma_20":13152.5,"sma_60":12245.67,"sma_120":12500.67},{"date":"2026-04-16","open":15400,"high":15740,"low":14570,"close":15230,"volume":4118596,"rsi_14":46.62,"sma_20":13379.0,"sma_60":12302.67,"sma_120":12511.67},{"date":"2026-04-17","open":14790,"high":14790,"low":14210,"close":14290,"volume":847064,"rsi_14":49.59,"sma_20":13538.5,"sma_60":12342.33,"sma_120":12515.58},{"date":"2026-04-20","open":14560,"high":14560,"low":14000,"close":14210,"volume":576688,"rsi_14":56.82,"sma_20":13713.5,"sma_60":12377.83,"sma_120":12522.17},{"date":"2026-04-21","open":14300,"high":14330,"low":14000,"close":14130,"volume":462805,"rsi_14":51.91,"sma_20":13762.0,"sma_60":12417.67,"sma_120":12527.58},{"date":"2026-04-22","open":14100,"high":14290,"low":13740,"close":13960,"volume":364585,"rsi_14":61.03,"sma_20":13783.5,"sma_60":12452.83,"sma_120":12530.67},{"date":"2026-04-23","open":13980,"high":14080,"low":13270,"close":13550,"volume":428633,"rsi_14":57.75,"sma_20":13623.5,"sma_60":12475.5,"sma_120":12530.25},{"date":"2026-04-24","open":13450,"high":13750,"low":13310,"close":13640,"volume":245731,"rsi_14":55.95,"sma_20":13513.5,"sma_60":12492.83,"sma_120":12527.33},{"date":"2026-04-27","open":13900,"high":13910,"low":13400,"close":13760,"volume":261600,"rsi_14":63.62,"sma_20":13483.5,"sma_60":12508.0,"sma_120":12529.58},{"date":"2026-04-28","open":14200,"high":14200,"low":13650,"close":13660,"volume":370345,"rsi_14":57.82,"sma_20":13506.5,"sma_60":12515.0,"sma_120":12528.42},{"date":"2026-04-29","open":13510,"high":13560,"low":13310,"close":13500,"volume":249302,"rsi_14":52.16,"sma_20":13488.0,"sma_60":12514.33,"sma_120":12359.58},{"date":"2026-04-30","open":13650,"high":13960,"low":13120,"close":13140,"volume":507836,"rsi_14":46.29,"sma_20":13652.0,"sma_60":13639.5,"sma_120":12298.08},{"date":"2026-05-04","open":13290,"high":13370,"low":13000,"close":13040,"volume":287524,"rsi_14":48.98,"sma_20":13533.0,"sma_60":12518.67,"sma_120":12504.75},{"date":"2026-05-06","open":13050,"high":13060,"low":12680,"close":12710,"volume":312108,"rsi_14":42.21,"sma_20":13521.5,"sma_60":12516.33,"sma_120":12498.08},{"date":"2026-05-07","open":12830,"high":13800,"low":12510,"close":12850,"volume":1116569,"rsi_14":44.62,"sma_20":13549.0,"sma_60":12518.0,"sma_120":12497.58},{"date":"2026-05-08","open":13300,"high":13680,"low":13100,"close":13250,"volume":615481,"rsi_14":21.55,"sma_20":13566.5,"sma_60":12532.67,"sma_120":12499.75},{"date":"2026-05-11","open":13040,"high":13040,"low":12600,"close":12600,"volume":326037,"rsi_14":23.51,"sma_20":13531.5,"sma_60":12544.5,"sma_120":12496.58},{"date":"2026-05-12","open":12650,"high":12730,"low":11690,"close":11920,"volume":479586,"rsi_14":19.79,"sma_20":13471.5,"sma_60":12535.67,"sma_120":12485.92},{"date":"2026-05-13","open":11800,"high":12080,"low":11600,"close":11650,"volume":214426,"rsi_14":18.84,"sma_20":13397.0,"sma_60":12522.83,"sma_120":12474.25},{"date":"2026-05-14","open":11730,"high":11980,"low":11500,"close":11770,"volume":213509,"rsi_14":22.14,"sma_20":13312.0,"sma_60":12514.83,"sma_120":12464.83},{"date":"2026-05-15","open":11850,"high":11940,"low":11000,"close":11200,"volume":295482,"rsi_14":21.27,"sma_20":13203.0,"sma_60":12498.5,"sma_120":12450.5},{"date":"2026-05-18","open":10850,"high":11180,"low":10600,"close":11080,"volume":198833,"rsi_14":18.93,"sma_20":12995.5,"sma_60":12484.67,"sma_120":12439.92},{"date":"2026-05-19","open":10990,"high":11140,"low":10540,"close":10610,"volume":206155,"rsi_14":14.77,"sma_20":12811.5,"sma_60":12457.67,"sma_120":12425.75},{"date":"2026-05-20","open":10510,"high":10610,"low":10130,"close":10300,"volume":192019,"rsi_14":14.1,"sma_20":12616.0,"sma_60":12419.83,"sma_120":12409.25},{"date":"2026-05-21","open":10490,"high":10780,"low":10480,"close":10540,"volume":184196,"rsi_14":18.91,"sma_20":12436.5,"sma_60":12389.5,"sma_120":12399.5},{"date":"2026-05-22","open":11200,"high":11200,"low":10850,"close":11070,"volume":221554,"rsi_14":29.01,"sma_20":12292.0,"sma_60":12366.67,"sma_120":12395.75},{"date":"2026-05-26","open":11200,"high":11380,"low":10890,"close":10900,"volume":166610,"rsi_14":28.6,"sma_20":12159.5,"sma_60":12344.67,"sma_120":12388.42},{"date":"2026-05-27","open":11000,"high":11000,"low":10510,"close":10560,"volume":184981,"rsi_14":28.54,"sma_20":12005.5,"sma_60":12320.17,"sma_120":12376.0},{"date":"2026-05-28","open":10630,"high":10700,"low":9990,"close":10240,"volume":192202,"rsi_14":24.86,"sma_20":11829.5,"sma_60":12290.0,"sma_120":12361.67},{"date":"2026-05-29","open":11550,"high":11600,"low":10510,"close":11090,"volume":921599,"rsi_14":30.85,"sma_20":11701.0,"sma_60":12290.17,"sma_120":12349.75},{"date":"2026-06-01","open":10730,"high":10810,"low":10280,"close":10310,"volume":389608,"rsi_14":30.16,"sma_20":11541.5,"sma_60":12306.5,"sma_120":12329.67},{"date":"2026-06-02","open":10390,"high":10400,"low":9700,"close":9910,"volume":364754,"rsi_14":31.69,"sma_20":11380.0,"sma_60":12302.33,"sma_120":12305.83},{"date":"2026-06-04","open":9650,"high":10420,"low":9650,"close":9960,"volume":259919,"rsi_14":33.97,"sma_20":11226.0,"sma_60":12297.83,"sma_120":12282.5},{"date":"2026-06-05","open":9720,"high":9960,"low":9410,"close":9530,"volume":170422,"rsi_14":29.93,"sma_20":11067.0,"sma_60":12294.5,"sma_120":12254.0},{"date":"2026-06-08","open":8760,"high":9020,"low":8420,"close":8430,"volume":276769,"rsi_14":27.33,"sma_20":10846.0,"sma_60":12269.67,"sma_120":12218.25},{"date":"2026-06-09","open":8510,"high":9130,"low":8510,"close":8960,"volume":247719,"rsi_14":33.74,"sma_20":10631.5,"sma_60":12256.5,"sma_120":12188.83},{"date":"2026-06-10","open":8850,"high":9670,"low":8770,"close":9190,"volume":267537,"rsi_14":38.69,"sma_20":10461.0,"sma_60":12248.0,"sma_120":12162.5},{"date":"2026-06-11","open":8830,"high":9180,"low":8310,"close":8780,"volume":1854583,"rsi_14":38.09,"sma_20":10304.0,"sma_60":12221.17,"sma_120":12111.75},{"date":"2026-06-12","open":9100,"high":10110,"low":8740,"close":9780,"volume":947517,"rsi_14":44.68,"sma_20":10210.5,"sma_60":12185.83,"sma_120":12078.58},{"date":"2026-06-15","open":10250,"high":10620,"low":9910,"close":10410,"volume":616818,"rsi_14":45.44,"sma_20":10142.5,"sma_60":12167.67,"sma_120":12054.42},{"date":"2026-06-16","open":10420,"high":10590,"low":9980,"close":10050,"volume":409555,"rsi_14":44.28,"sma_20":10085.0,"sma_60":12146.83,"sma_120":12030.83},{"date":"2026-06-17","open":10160,"high":10200,"low":9910,"close":9950,"volume":187066,"rsi_14":54.82,"sma_20":9844.5,"sma_60":11787.83,"sma_120":11905.42},{"date":"2026-06-18","open":9870,"high":9990,"low":9320,"close":9430,"volume":148874,"rsi_14":44.52,"sma_20":9969.5,"sma_60":12106.5,"sma_120":11990.17},{"date":"2026-06-19","open":9430,"high":9440,"low":8770,"close":8900,"volume":178609,"rsi_14":34.51,"sma_20":9899.5,"sma_60":12076.33,"sma_120":11966.0},{"date":"2026-06-22","open":8710,"high":8940,"low":8420,"close":8470,"volume":169556,"rsi_14":36.31,"sma_20":9796.0,"sma_60":11998.17,"sma_120":11935.75},{"date":"2026-06-23","open":8270,"high":8500,"low":7830,"close":7860,"volume":208767,"rsi_14":35.21,"sma_20":9635.5,"sma_60":11903.67,"sma_120":11895.75},{"date":"2026-06-24","open":7690,"high":7950,"low":7560,"close":7690,"volume":204679,"rsi_14":33.9,"sma_20":9475.0,"sma_60":11752.67,"sma_120":11857.75},{"date":"2026-06-25","open":7780,"high":7940,"low":7440,"close":7480,"volume":128451,"rsi_14":34.99,"sma_20":9321.0,"sma_60":11613.33,"sma_120":11818.17},{"date":"2026-06-26","open":7460,"high":7520,"low":6950,"close":7040,"volume":199149,"rsi_14":38.74,"sma_20":9161.0,"sma_60":11491.33,"sma_120":11776.17},{"date":"2026-06-29","open":7000,"high":7880,"low":7000,"close":7850,"volume":187299,"rsi_14":41.4,"sma_20":8999.0,"sma_60":11402.17,"sma_120":11738.33},{"date":"2026-06-30","open":7850,"high":7950,"low":7550,"close":7550,"volume":172764,"rsi_14":37.42,"sma_20":8861.0,"sma_60":11296.83,"sma_120":11699.58},{"date":"2026-07-01","open":7670,"high":7870,"low":7490,"close":7780,"volume":94306,"rsi_14":42.11,"sma_20":8754.5,"sma_60":11215.17,"sma_120":11659.67},{"date":"2026-07-02","open":7760,"high":7760,"low":7330,"close":7330,"volume":102632,"rsi_14":28.84,"sma_20":8623.0,"sma_60":11127.33,"sma_120":11616.83},{"date":"2026-07-03","open":7300,"high":7490,"low":7030,"close":7490,"volume":105415,"rsi_14":22.56,"sma_20":8521.0,"sma_60":11036.5,"sma_120":11576.67},{"date":"2026-07-06","open":7490,"high":7490,"low":7070,"close":7290,"volume":77139,"rsi_14":23.26,"sma_20":8464.0,"sma_60":10953.0,"sma_120":11537.25},{"date":"2026-07-07","open":7170,"high":7450,"low":7060,"close":7130,"volume":177101,"rsi_14":22.99,"sma_20":8372.5,"sma_60":10856.83,"sma_120":11497.67},{"date":"2026-07-08","open":6960,"high":7220,"low":6770,"close":6860,"volume":148659,"rsi_14":24.14,"sma_20":8256.0,"sma_60":10749.5,"sma_120":11453.58},{"date":"2026-07-09","open":6730,"high":7040,"low":6650,"close":6880,"volume":128194,"rsi_14":27.35,"sma_20":8161.0,"sma_60":10645.5,"sma_120":11409.67},{"date":"2026-07-10","open":6900,"high":7310,"low":6900,"close":7180,"volume":113685,"rsi_14":35.1,"sma_20":8031.0,"sma_60":10546.17,"sma_120":11369.58},{"date":"2026-07-13","open":7180,"high":7300,"low":6610,"close":6630,"volume":134562,"rsi_14":35.6,"sma_20":7842.0,"sma_60":10432.17,"sma_120":11326.42},{"date":"2026-07-14","open":6610,"high":6690,"low":6270,"close":6550,"volume":118406,"rsi_14":36.36,"sma_20":7667.0,"sma_60":10318.33,"sma_120":11282.0},{"date":"2026-07-15","open":6670,"high":6960,"low":6670,"close":6800,"volume":91824,"rsi_14":41.94,"sma_20":7509.5,"sma_60":10177.83,"sma_120":11240.25},{"date":"2026-07-16","open":6730,"high":6780,"low":6440,"close":6480,"volume":95896,"rsi_14":43.17,"sma_20":7362.0,"sma_60":10047.67,"sma_120":11195.0},{"date":"2026-07-20","open":6420,"high":6420,"low":6150,"close":6230,"volume":81280,"rsi_14":27.12,"sma_20":7228.5,"sma_60":9914.67,"sma_120":11146.25},{"date":"2026-07-21","open":6160,"high":6400,"low":6100,"close":6310,"volume":68526,"rsi_14":31.33,"sma_20":7120.5,"sma_60":9784.33,"sma_120":11101.0},{"date":"2026-07-22","open":6600,"high":6700,"low":6440,"close":6500,"volume":110572,"rsi_14":30.49,"sma_20":7052.5,"sma_60":9660.0,"sma_120":11056.42},{"date":"2026-07-23","open":7200,"high":8240,"low":6890,"close":7730,"volume":2451763,"rsi_14":54.93,"sma_20":7054.5,"sma_60":9563.0,"sma_120":11019.25},{"date":"2026-07-24","open":7380,"high":7410,"low":6820,"close":6850,"volume":335020,"rsi_14":43.31,"sma_20":7023.0,"sma_60":9449.83,"sma_120":10971.33},{"date":"2026-07-27","open":8050,"high":8850,"low":7730,"close":8060,"volume":3120247,"rsi_14":56.65,"sma_20":7074.0,"sma_60":9354.83,"sma_120":10931.42},{"date":"2026-07-28","open":8830,"high":9670,"low":8420,"close":9020,"volume":5697448,"rsi_14":64.34,"sma_20":7132.5,"sma_60":9277.5,"sma_120":10896.25},{"date":"2026-07-29","open":8940,"high":8940,"low":7430,"close":7970,"volume":1701278,"rsi_14":57.53,"sma_20":7153.5,"sma_60":9185.33,"sma_120":10849.83},{"date":"2026-07-30","open":7920,"high":8230,"low":7250,"close":7530,"volume":867356,"rsi_14":54.17,"sma_20":7141.0,"sma_60":9091.83,"sma_120":10802.25},{"date":"2026-07-31","open":7750,"high":8140,"low":7660,"close":8080,"volume":881095,"rsi_14":55.6,"sma_20":7178.5,"sma_60":9009.17,"sma_120":10763.92},{"date":"2026-08-03","open":9110,"high":10210,"low":8650,"close":9700,"volume":4547862,"rsi_14":66.85,"sma_20":7289.0,"sma_60":8959.0,"sma_120":10737.67},{"date":"2026-08-04","open":11500,"high":11920,"low":10620,"close":10900,"volume":3787600,"rsi_14":71.26,"sma_20":7469.5,"sma_60":8926.5,"sma_120":10722.25},{"date":"2026-08-05","open":11260,"high":11430,"low":10600,"close":10940,"volume":2039402,"rsi_14":70.66,"sma_20":7660.0,"sma_60":8888.0,"sma_120":10710.33},{"date":"2026-08-06","open":11290,"high":11290,"low":10270,"close":10630,"volume":1729518,"rsi_14":70.73,"sma_20":7848.5,"sma_60":8855.17,"sma_120":10699.83},{"date":"2026-08-07","open":10870,"high":11090,"low":10280,"close":10680,"volume":1753791,"rsi_14":72.68,"sma_20":8038.5,"sma_60":8834.5,"sma_120":10685.08},{"date":"2026-08-10","open":10800,"high":10970,"low":10630,"close":10900,"volume":659994,"rsi_14":73.07,"sma_20":8224.5,"sma_60":8822.0,"sma_120":10672.42},{"date":"2026-08-11","open":10870,"high":11020,"low":10500,"close":10950,"volume":703720,"rsi_14":72.68,"sma_20":8440.5,"sma_60":8808.33,"sma_120":10661.58},{"date":"2026-08-12","open":10780,"high":10790,"low":10490,"close":10600,"volume":373577,"rsi_14":66.07,"sma_20":8643.0,"sma_60":8798.33,"sma_120":10648.42},{"date":"2026-08-13","open":10610,"high":10680,"low":10160,"close":10160,"volume":438769,"rsi_14":69.49,"sma_20":8811.0,"sma_60":8783.0,"sma_120":10633.83},{"date":"2026-08-14","open":10150,"high":10250,"low":9740,"close":9910,"volume":368158,"rsi_14":62.28,"sma_20":8982.5,"sma_60":8771.33,"sma_120":10614.5},{"date":"2026-08-18","open":9830,"high":9910,"low":9320,"close":9320,"volume":281370,"rsi_14":52.09,"sma_20":9137.0,"sma_60":8755.0,"sma_120":10587.42},{"date":"2026-08-19","open":8910,"high":9210,"low":8860,"close":8930,"volume":192330,"rsi_14":57.38,"sma_20":9268.0,"sma_60":8728.17,"sma_120":10558.83},{"date":"2026-08-20","open":9070,"high":9310,"low":8930,"close":9230,"volume":306723,"rsi_14":63.36,"sma_20":9404.5,"sma_60":8697.5,"sma_120":10532.08},{"date":"2026-08-21","open":10130,"high":10290,"low":9330,"close":9390,"volume":1139842,"rsi_14":60.97,"sma_20":9487.5,"sma_60":8672.33,"sma_120":10508.5},{"date":"2026-08-24","open":9700,"high":9710,"low":9200,"close":9400,"volume":426790,"rsi_14":46.56,"sma_20":9615.0,"sma_60":8653.0,"sma_120":10486.58},{"date":"2026-08-25","open":8910,"high":9200,"low":8620,"close":9180,"volume":247860,"rsi_14":24.56,"sma_20":9671.0,"sma_60":8635.33,"sma_120":10462.67},{"date":"2026-08-26","open":9110,"high":9140,"low":8850,"close":8950,"volume":198350,"rsi_14":22.13,"sma_20":9667.5,"sma_60":8599.67,"sma_120":10444.92},{"date":"2026-08-27","open":9470,"high":9540,"low":9310,"close":9530,"volume":439053,"rsi_14":35.68,"sma_20":9745.5,"sma_60":8586.67,"sma_120":10446.58},{"date":"2026-08-28","open":10110,"high":10130,"low":9480,"close":9510,"volume":623855,"rsi_14":34.65,"sma_20":9844.5,"sma_60":8580.0,"sma_120":10441.17},{"date":"2026-08-31","open":9120,"high":9300,"low":8910,"close":9260,"volume":200565,"rsi_14":28.65,"sma_20":9903.5,"sma_60":8568.33,"sma_120":10433.08},{"date":"2026-09-01","open":9270,"high":9300,"low":9130,"close":9240,"volume":155289,"rsi_14":27.56,"sma_20":9880.5,"sma_60":8563.5,"sma_120":10429.0},{"date":"2026-09-02","open":8970,"high":9090,"low":8860,"close":8940,"volume":118403,"rsi_14":27.93,"sma_20":9782.5,"sma_60":8572.0,"sma_120":10420.83},{"date":"2026-09-03","open":9010,"high":9390,"low":8750,"close":8890,"volume":336486,"rsi_14":31.16,"sma_20":9680.0,"sma_60":8570.83,"sma_120":10413.67},{"date":"2026-09-04","open":8970,"high":9240,"low":8970,"close":9190,"volume":195748,"rsi_14":39.47,"sma_20":9608.0,"sma_60":8570.83,"sma_120":10409.42},{"date":"2026-09-07","open":9230,"high":9310,"low":9100,"close":9170,"volume":142621,"rsi_14":47.37,"sma_20":9532.5,"sma_60":8577.33,"sma_120":10399.25},{"date":"2026-09-08","open":9250,"high":9250,"low":9110,"close":9110,"volume":157856,"rsi_14":53.57,"sma_20":9443.0,"sma_60":8566.17,"sma_120":10376.0},{"date":"2026-09-09","open":9070,"high":9170,"low":9050,"close":9150,"volume":114153,"rsi_14":48.23,"sma_20":9353.0,"sma_60":8545.17,"sma_120":10356.42},{"date":"2026-09-10","open":9090,"high":9170,"low":9000,"close":9120,"volume":106635,"rsi_14":43.66,"sma_20":9279.0,"sma_60":8529.67,"sma_120":10338.25},{"date":"2026-09-11","open":8970,"high":9020,"low":8730,"close":8730,"volume":302001,"rsi_14":36.65,"sma_20":9207.5,"sma_60":8509.33,"sma_120":10321.83},{"date":"2026-09-14","open":8660,"high":8710,"low":8430,"close":8450,"volume":170230,"rsi_14":35.8,"sma_20":9134.5,"sma_60":8493.0,"sma_120":10299.75},{"date":"2026-09-15","open":8910,"high":9030,"low":8740,"close":8850,"volume":319525,"rsi_14":48.18,"sma_20":9111.0,"sma_60":8492.17,"sma_120":10284.25},{"date":"2026-09-16","open":8660,"high":8800,"low":8570,"close":8710,"volume":115149,"rsi_14":32.17,"sma_20":9100.0,"sma_60":8496.17,"sma_120":10247.17},{"date":"2026-09-17","open":8650,"high":8800,"low":8640,"close":8780,"volume":102347,"rsi_14":34.47,"sma_20":9077.5,"sma_60":8511.5,"sma_120":10207.58},{"date":"2026-09-18","open":8950,"high":9060,"low":8850,"close":8880,"volume":201785,"rsi_14":41.36,"sma_20":9052.0,"sma_60":8531.33,"sma_120":10142.0},{"date":"2026-09-21","open":9030,"high":9030,"low":8740,"close":8790,"volume":140922,"rsi_14":40.09,"sma_20":9021.5,"sma_60":8553.17,"sma_120":10083.25},{"date":"2026-09-22","open":9240,"high":9250,"low":8870,"close":8910,"volume":308869,"rsi_14":49.28,"sma_20":9008.0,"sma_60":8584.33,"sma_120":10037.83},{"date":"2026-09-23","open":8960,"high":9000,"low":8760,"close":8800,"volume":128904,"rsi_14":47.91,"sma_20":9000.5,"sma_60":8600.17,"sma_120":10001.17},{"date":"2026-09-28","open":8960,"high":9220,"low":8850,"close":8910,"volume":392507,"rsi_14":42.86,"sma_20":8969.5,"sma_60":8622.83,"sma_120":9959.83},{"date":"2026-09-29","open":8890,"high":8900,"low":8640,"close":8790,"volume":172428,"rsi_14":40.78,"sma_20":8933.5,"sma_60":8639.67,"sma_120":9927.42},{"date":"2026-09-30","open":8790,"high":8840,"low":8720,"close":8760,"volume":84308,"rsi_14":41.38,"sma_20":8908.5,"sma_60":8663.5,"sma_120":9895.42},{"date":"2026-10-01","open":8740,"high":9000,"low":8660,"close":8960,"volume":152486,"rsi_14":45.66,"sma_20":8894.5,"sma_60":8688.0,"sma_120":9862.25},{"date":"2026-10-02","open":8940,"high":9050,"low":8880,"close":8990,"volume":112667,"rsi_14":47.03,"sma_20":8897.0,"sma_60":8716.33,"sma_120":9834.67},{"date":"2026-10-06","open":9200,"high":9520,"low":9200,"close":9520,"volume":735488,"rsi_14":66.95,"sma_20":8928.5,"sma_60":8756.17,"sma_120":9806.5},{"date":"2026-10-07","open":9310,"high":9390,"low":8970,"close":9070,"volume":218016,"rsi_14":62.4,"sma_20":8922.5,"sma_60":8793.0,"sma_120":9771.25},{"date":"2026-10-08","open":9030,"high":9030,"low":8710,"close":8760,"volume":124648,"rsi_14":48.13,"sma_20":8902.0,"sma_60":8824.33,"sma_120":9734.92},{"date":"2026-10-12","open":8700,"high":8740,"low":8150,"close":8150,"volume":148601,"rsi_14":40.28,"sma_20":8854.0,"sma_60":8840.5,"sma_120":9693.33},{"date":"2026-10-13","open":7920,"high":8100,"low":7710,"close":8010,"volume":138225,"rsi_14":36.95,"sma_20":8797.0,"sma_60":8863.5,"sma_120":9647.83},{"date":"2026-10-14","open":8030,"high":8260,"low":7930,"close":8000,"volume":82898,"rsi_14":34.62,"sma_20":8741.0,"sma_60":8887.67,"sma_120":9603.0},{"date":"2026-10-15","open":7610,"high":7740,"low":7310,"close":7310,"volume":149690,"rsi_14":28.61,"sma_20":8670.0,"sma_60":8896.17,"sma_120":9537.0},{"date":"2026-10-16","open":7600,"high":8060,"low":7560,"close":7870,"volume":131942,"rsi_14":36.67,"sma_20":8641.0,"sma_60":8919.33,"sma_120":9483.5},{"date":"2026-10-19","open":7570,"high":8110,"low":7560,"close":8090,"volume":81798,"rsi_14":41.15,"sma_20":8603.0,"sma_60":8950.33,"sma_120":9432.5},{"date":"2026-10-20","open":8090,"high":8170,"low":7660,"close":7840,"volume":106721,"rsi_14":37.11,"sma_20":8559.5,"sma_60":8975.83,"sma_120":9380.08},{"date":"2026-10-21","open":7920,"high":8240,"low":7860,"close":7990,"volume":74651,"rsi_14":40.43,"sma_20":8520.0,"sma_60":9000.67,"sma_120":9330.33},{"date":"2026-10-22","open":8530,"high":8540,"low":7830,"close":7990,"volume":476807,"rsi_14":40.72,"sma_20":8475.5,"sma_60":9005.0,"sma_120":9284.0},{"date":"2026-10-23","open":7880,"high":7890,"low":7580,"close":7720,"volume":163450}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-11.06,"pbr":0.79,"per":null,"roa":-0.09,"roe":-0.11,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":120324238263.0,"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 2091.51억. 매출 1203.24억, 영업이익 32.29억.","eps_basis":"TTM","debt_ratio":0.19774590696384706,"market_cap":207805477760,"net_income":3424905398.0,"total_debt":52238074589.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":316405740009.0,"total_equity":264167665420.0,"profit_margin":2.85,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3228880545.0,"operating_margin":2.68,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7720.0,"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":4551.0},{"date":"2016-10-25","close":4452.0},{"date":"2016-10-26","close":4320.0},{"date":"2016-10-27","close":4650.0},{"date":"2016-10-28","close":4672.0},{"date":"2016-10-31","close":4523.0},{"date":"2016-11-01","close":4656.0},{"date":"2016-11-02","close":4474.0},{"date":"2016-11-03","close":4347.0},{"date":"2016-11-04","close":4452.0},{"date":"2016-11-07","close":4589.0},{"date":"2016-11-08","close":4688.0},{"date":"2016-11-09","close":4320.0},{"date":"2016-11-10","close":4517.0},{"date":"2016-11-11","close":4595.0},{"date":"2016-11-14","close":4727.0},{"date":"2016-11-15","close":4656.0},{"date":"2016-11-16","close":4727.0},{"date":"2016-11-17","close":4721.0},{"date":"2016-11-18","close":4572.0},{"date":"2016-11-21","close":4446.0},{"date":"2016-11-22","close":4517.0},{"date":"2016-11-23","close":4375.0},{"date":"2016-11-24","close":4287.0},{"date":"2016-11-25","close":4287.0},{"date":"2016-11-28","close":4177.0},{"date":"2016-11-29","close":4067.0},{"date":"2016-11-30","close":3930.0},{"date":"2016-12-01","close":4216.0},{"date":"2016-12-02","close":4188.0},{"date":"2016-12-05","close":3996.0},{"date":"2016-12-06","close":4061.0},{"date":"2016-12-07","close":4089.0},{"date":"2016-12-08","close":4106.0},{"date":"2016-12-09","close":4227.0},{"date":"2016-12-12","close":4237.0},{"date":"2016-12-13","close":4276.0},{"date":"2016-12-14","close":4386.0},{"date":"2016-12-15","close":4480.0},{"date":"2016-12-16","close":4429.0},{"date":"2016-12-19","close":4435.0},{"date":"2016-12-20","close":4425.0},{"date":"2016-12-21","close":4342.0},{"date":"2016-12-22","close":4397.0},{"date":"2016-12-23","close":4435.0},{"date":"2016-12-26","close":4540.0},{"date":"2016-12-27","close":4517.0},{"date":"2016-12-28","close":4600.0},{"date":"2016-12-29","close":4732.0},{"date":"2017-01-02","close":4924.0},{"date":"2017-01-03","close":4969.0},{"date":"2017-01-04","close":4969.0},{"date":"2017-01-05","close":4946.0},{"date":"2017-01-06","close":4815.0},{"date":"2017-01-09","close":4869.0},{"date":"2017-01-10","close":4848.0},{"date":"2017-01-11","close":4798.0},{"date":"2017-01-12","close":4693.0},{"date":"2017-01-13","close":4693.0},{"date":"2017-01-16","close":4743.0},{"date":"2017-01-17","close":4715.0},{"date":"2017-01-18","close":4595.0},{"date":"2017-01-19","close":4639.0},{"date":"2017-01-20","close":4562.0},{"date":"2017-01-23","close":4463.0},{"date":"2017-01-24","close":4463.0},{"date":"2017-01-25","close":4666.0},{"date":"2017-01-26","close":4803.0},{"date":"2017-01-31","close":4941.0},{"date":"2017-02-01","close":4930.0},{"date":"2017-02-02","close":4715.0},{"date":"2017-02-03","close":4551.0},{"date":"2017-02-06","close":4656.0},{"date":"2017-02-07","close":4732.0},{"date":"2017-02-08","close":4600.0},{"date":"2017-02-09","close":4677.0},{"date":"2017-02-10","close":4600.0},{"date":"2017-02-13","close":4545.0},{"date":"2017-02-14","close":4496.0},{"date":"2017-02-15","close":4562.0},{"date":"2017-02-16","close":4513.0},{"date":"2017-02-17","close":4507.0},{"date":"2017-02-20","close":4688.0},{"date":"2017-02-21","close":4693.0},{"date":"2017-02-22","close":4793.0},{"date":"2017-02-23","close":4688.0},{"date":"2017-02-24","close":4237.0},{"date":"2017-02-27","close":4227.0},{"date":"2017-02-28","close":4276.0},{"date":"2017-03-02","close":4243.0},{"date":"2017-03-03","close":4204.0},{"date":"2017-03-06","close":4342.0},{"date":"2017-03-07","close":4397.0},{"date":"2017-03-08","close":4507.0},{"date":"2017-03-09","close":4628.0},{"date":"2017-03-10","close":4672.0},{"date":"2017-03-13","close":4831.0},{"date":"2017-03-14","close":4760.0},{"date":"2017-03-15","close":5529.0},{"date":"2017-03-16","close":5425.0},{"date":"2017-03-17","close":5507.0},{"date":"2017-03-20","close":5562.0},{"date":"2017-03-21","close":5628.0},{"date":"2017-03-22","close":5474.0},{"date":"2017-03-23","close":5474.0},{"date":"2017-03-24","close":5474.0},{"date":"2017-03-27","close":5188.0},{"date":"2017-03-28","close":5650.0},{"date":"2017-03-29","close":5672.0},{"date":"2017-03-30","close":5716.0},{"date":"2017-03-31","close":5815.0},{"date":"2017-04-03","close":6024.0},{"date":"2017-04-04","close":5683.0},{"date":"2017-04-05","close":5705.0},{"date":"2017-04-06","close":5584.0},{"date":"2017-04-07","close":5760.0},{"date":"2017-04-10","close":5419.0},{"date":"2017-04-11","close":5221.0},{"date":"2017-04-12","close":5271.0},{"date":"2017-04-13","close":5276.0},{"date":"2017-04-14","close":5024.0},{"date":"2017-04-17","close":5259.0},{"date":"2017-04-18","close":5276.0},{"date":"2017-04-19","close":5149.0},{"date":"2017-04-20","close":5100.0},{"date":"2017-04-21","close":5139.0},{"date":"2017-04-24","close":4924.0},{"date":"2017-04-25","close":4936.0},{"date":"2017-04-26","close":4924.0},{"date":"2017-04-27","close":4957.0},{"date":"2017-04-28","close":4853.0},{"date":"2017-05-02","close":4793.0},{"date":"2017-05-04","close":4963.0},{"date":"2017-05-08","close":5012.0},{"date":"2017-05-10","close":4946.0},{"date":"2017-05-11","close":5177.0},{"date":"2017-05-12","close":5172.0},{"date":"2017-05-15","close":5149.0},{"date":"2017-05-16","close":5298.0},{"date":"2017-05-17","close":5100.0},{"date":"2017-05-18","close":5007.0},{"date":"2017-05-19","close":5232.0},{"date":"2017-05-22","close":5359.0},{"date":"2017-05-23","close":5133.0},{"date":"2017-05-24","close":4946.0},{"date":"2017-05-25","close":4842.0},{"date":"2017-05-26","close":4836.0},{"date":"2017-05-29","close":4688.0},{"date":"2017-05-30","close":4727.0},{"date":"2017-05-31","close":4705.0},{"date":"2017-06-01","close":4715.0},{"date":"2017-06-02","close":4715.0},{"date":"2017-06-05","close":4611.0},{"date":"2017-06-07","close":4622.0},{"date":"2017-06-08","close":4605.0},{"date":"2017-06-09","close":4540.0},{"date":"2017-06-12","close":4540.0},{"date":"2017-06-13","close":4595.0},{"date":"2017-06-14","close":4705.0},{"date":"2017-06-15","close":4617.0},{"date":"2017-06-16","close":4534.0},{"date":"2017-06-19","close":4534.0},{"date":"2017-06-20","close":4429.0},{"date":"2017-06-21","close":4337.0},{"date":"2017-06-22","close":4474.0},{"date":"2017-06-23","close":4507.0},{"date":"2017-06-26","close":4474.0},{"date":"2017-06-27","close":4468.0},{"date":"2017-06-28","close":4392.0},{"date":"2017-06-29","close":4408.0},{"date":"2017-06-30","close":4419.0},{"date":"2017-07-03","close":4540.0},{"date":"2017-07-04","close":4392.0},{"date":"2017-07-05","close":4485.0},{"date":"2017-07-06","close":4584.0},{"date":"2017-07-07","close":4490.0},{"date":"2017-07-10","close":4392.0},{"date":"2017-07-11","close":4402.0},{"date":"2017-07-12","close":4375.0},{"date":"2017-07-13","close":4309.0},{"date":"2017-07-14","close":4249.0},{"date":"2017-07-17","close":4270.0},{"date":"2017-07-18","close":4249.0},{"date":"2017-07-19","close":4347.0},{"date":"2017-07-20","close":4413.0},{"date":"2017-07-21","close":4364.0},{"date":"2017-07-24","close":4386.0},{"date":"2017-07-25","close":4320.0},{"date":"2017-07-26","close":4375.0},{"date":"2017-07-27","close":4304.0},{"date":"2017-07-28","close":4204.0},{"date":"2017-07-31","close":4106.0},{"date":"2017-08-01","close":4161.0},{"date":"2017-08-02","close":4199.0},{"date":"2017-08-03","close":4045.0},{"date":"2017-08-04","close":4023.0},{"date":"2017-08-07","close":4133.0},{"date":"2017-08-08","close":4171.0},{"date":"2017-08-09","close":4034.0},{"date":"2017-08-10","close":4051.0},{"date":"2017-08-11","close":3881.0},{"date":"2017-08-14","close":3836.0},{"date":"2017-08-16","close":3847.0},{"date":"2017-08-17","close":3858.0},{"date":"2017-08-18","close":3979.0},{"date":"2017-08-21","close":3935.0},{"date":"2017-08-22","close":4045.0},{"date":"2017-08-23","close":4001.0},{"date":"2017-08-24","close":4194.0},{"date":"2017-08-25","close":4116.0},{"date":"2017-08-28","close":4073.0},{"date":"2017-08-29","close":4028.0},{"date":"2017-08-30","close":4106.0},{"date":"2017-08-31","close":4133.0},{"date":"2017-09-01","close":4155.0},{"date":"2017-09-04","close":4028.0},{"date":"2017-09-05","close":4006.0},{"date":"2017-09-06","close":3990.0},{"date":"2017-09-07","close":4018.0},{"date":"2017-09-08","close":3969.0},{"date":"2017-09-11","close":3990.0},{"date":"2017-09-12","close":3996.0},{"date":"2017-09-13","close":4001.0},{"date":"2017-09-14","close":4139.0},{"date":"2017-09-15","close":4045.0},{"date":"2017-09-18","close":4089.0},{"date":"2017-09-19","close":4182.0},{"date":"2017-09-20","close":3979.0},{"date":"2017-09-21","close":3913.0},{"date":"2017-09-22","close":3748.0},{"date":"2017-09-25","close":3550.0},{"date":"2017-09-26","close":3517.0},{"date":"2017-09-27","close":3567.0},{"date":"2017-09-28","close":3572.0},{"date":"2017-09-29","close":3589.0},{"date":"2017-10-10","close":3627.0},{"date":"2017-10-11","close":3660.0},{"date":"2017-10-12","close":3742.0},{"date":"2017-10-13","close":3705.0},{"date":"2017-10-16","close":3666.0},{"date":"2017-10-17","close":3726.0},{"date":"2017-10-18","close":3693.0},{"date":"2017-10-19","close":3738.0},{"date":"2017-10-20","close":3683.0},{"date":"2017-10-23","close":3650.0},{"date":"2017-10-24","close":3688.0},{"date":"2017-10-25","close":3677.0},{"date":"2017-10-26","close":3742.0},{"date":"2017-10-27","close":3908.0},{"date":"2017-10-30","close":3969.0},{"date":"2017-10-31","close":3897.0},{"date":"2017-11-01","close":3902.0},{"date":"2017-11-02","close":3918.0},{"date":"2017-11-03","close":3858.0},{"date":"2017-11-06","close":3902.0},{"date":"2017-11-07","close":3875.0},{"date":"2017-11-08","close":3918.0},{"date":"2017-11-09","close":3979.0},{"date":"2017-11-10","close":4045.0},{"date":"2017-11-13","close":4171.0},{"date":"2017-11-14","close":4364.0},{"date":"2017-11-15","close":4325.0},{"date":"2017-11-16","close":4342.0},{"date":"2017-11-17","close":4331.0},{"date":"2017-11-20","close":4265.0},{"date":"2017-11-21","close":4287.0},{"date":"2017-11-22","close":4429.0},{"date":"2017-11-23","close":4551.0},{"date":"2017-11-24","close":4562.0},{"date":"2017-11-27","close":4605.0},{"date":"2017-11-28","close":4572.0},{"date":"2017-11-29","close":4441.0},{"date":"2017-11-30","close":4325.0},{"date":"2017-12-01","close":4683.0},{"date":"2017-12-04","close":4919.0},{"date":"2017-12-05","close":4836.0},{"date":"2017-12-06","close":4858.0},{"date":"2017-12-07","close":4798.0},{"date":"2017-12-08","close":4644.0},{"date":"2017-12-11","close":4738.0},{"date":"2017-12-12","close":4705.0},{"date":"2017-12-13","close":4985.0},{"date":"2017-12-14","close":4924.0},{"date":"2017-12-15","close":4886.0},{"date":"2017-12-18","close":4973.0},{"date":"2017-12-19","close":4809.0},{"date":"2017-12-20","close":4727.0},{"date":"2017-12-21","close":4446.0},{"date":"2017-12-22","close":4568.0},{"date":"2017-12-26","close":4705.0},{"date":"2017-12-27","close":4930.0},{"date":"2017-12-28","close":5073.0},{"date":"2018-01-02","close":4580.1572},{"date":"2018-01-03","close":4647.7969},{"date":"2018-01-04","close":4599.4829},{"date":"2018-01-05","close":4754.0874},{"date":"2018-01-08","close":4918.3545},{"date":"2018-01-09","close":5034.3081},{"date":"2018-01-10","close":4928.0171},{"date":"2018-01-11","close":4928.0171},{"date":"2018-01-12","close":4676.7852},{"date":"2018-01-15","close":4976.3311},{"date":"2018-01-16","close":4889.3662},{"date":"2018-01-17","close":4995.6567},{"date":"2018-01-18","close":5072.959},{"date":"2018-01-19","close":5024.645},{"date":"2018-01-22","close":4918.3545},{"date":"2018-01-23","close":4870.0405},{"date":"2018-01-24","close":5014.9824},{"date":"2018-01-25","close":5024.645},{"date":"2018-01-26","close":5140.5986},{"date":"2018-01-29","close":5169.5869},{"date":"2018-01-30","close":5246.8892},{"date":"2018-01-31","close":5179.2495},{"date":"2018-02-01","close":5101.9473},{"date":"2018-02-02","close":4937.6802},{"date":"2018-02-05","close":4541.5063},{"date":"2018-02-06","close":4560.8315},{"date":"2018-02-07","close":4420.7212},{"date":"2018-02-08","close":4609.1455},{"date":"2018-02-09","close":4604.3145},{"date":"2018-02-12","close":4589.8198},{"date":"2018-02-13","close":4628.4712},{"date":"2018-02-14","close":4797.5698},{"date":"2018-02-19","close":4831.3896},{"date":"2018-02-20","close":4831.3896},{"date":"2018-02-21","close":4928.0171},{"date":"2018-02-22","close":4918.3545},{"date":"2018-02-23","close":4966.6685},{"date":"2018-02-26","close":4879.7036},{"date":"2018-02-27","close":4957.0059},{"date":"2018-02-28","close":4879.7036},{"date":"2018-03-02","close":4826.5581},{"date":"2018-03-05","close":4686.4478},{"date":"2018-03-06","close":4676.7852},{"date":"2018-03-07","close":4633.3027},{"date":"2018-03-08","close":4715.436},{"date":"2018-03-09","close":4889.3662},{"date":"2018-03-12","close":4966.6685},{"date":"2018-03-13","close":4850.7153},{"date":"2018-03-14","close":5140.5986},{"date":"2018-03-15","close":5237.2261},{"date":"2018-03-16","close":5179.2495},{"date":"2018-03-19","close":5140.5986},{"date":"2018-03-20","close":5188.9126},{"date":"2018-03-21","close":5266.2144},{"date":"2018-03-22","close":5092.2847},{"date":"2018-03-23","close":5101.9473},{"date":"2018-03-26","close":5362.8423},{"date":"2018-03-27","close":5217.9009},{"date":"2018-03-28","close":6077.8882},{"date":"2018-03-29","close":6377.4341},{"date":"2018-03-30","close":6193.8413},{"date":"2018-04-02","close":6319.4575},{"date":"2018-04-03","close":6358.1084},{"date":"2018-04-04","close":6058.5625},{"date":"2018-04-05","close":6010.2485},{"date":"2018-04-06","close":6174.5156},{"date":"2018-04-09","close":6251.8179},{"date":"2018-04-10","close":6570.6899},{"date":"2018-04-11","close":6474.062},{"date":"2018-04-12","close":6445.0737},{"date":"2018-04-13","close":6580.3525},{"date":"2018-04-16","close":6580.3525},{"date":"2018-04-17","close":6937.8755},{"date":"2018-04-18","close":6870.2358},{"date":"2018-04-19","close":6667.3174},{"date":"2018-04-20","close":6676.9805},{"date":"2018-04-23","close":7034.5029},{"date":"2018-04-24","close":6860.5732},{"date":"2018-04-25","close":6725.2944},{"date":"2018-04-26","close":6696.3057},{"date":"2018-04-27","close":6841.2476},{"date":"2018-04-30","close":6561.0269},{"date":"2018-05-02","close":6232.4927},{"date":"2018-05-03","close":6367.7715},{"date":"2018-05-04","close":6155.1904},{"date":"2018-05-08","close":5759.0161},{"date":"2018-05-09","close":6203.5044},{"date":"2018-05-10","close":6087.5508},{"date":"2018-05-11","close":6309.7949},{"date":"2018-05-14","close":6435.4106},{"date":"2018-05-15","close":4966.6685},{"date":"2018-05-16","close":4957.0059},{"date":"2018-05-17","close":4850.7153},{"date":"2018-05-18","close":5159.9238},{"date":"2018-05-21","close":5034.3081},{"date":"2018-05-23","close":5198.5752},{"date":"2018-05-24","close":6068.2251},{"date":"2018-05-25","close":5797.6675},{"date":"2018-05-28","close":5536.7725},{"date":"2018-05-29","close":5749.3535},{"date":"2018-05-30","close":5517.4468},{"date":"2018-05-31","close":5372.5054},{"date":"2018-06-01","close":5459.4702},{"date":"2018-06-04","close":5401.4937},{"date":"2018-06-05","close":5449.8076},{"date":"2018-06-07","close":5420.8188},{"date":"2018-06-08","close":5333.854},{"date":"2018-06-11","close":5121.2729},{"date":"2018-06-12","close":5024.645},{"date":"2018-06-14","close":5275.8774},{"date":"2018-06-15","close":5082.6216},{"date":"2018-06-18","close":4879.7036},{"date":"2018-06-19","close":4642.9653},{"date":"2018-06-20","close":4831.3896},{"date":"2018-06-21","close":4691.2793},{"date":"2018-06-22","close":4560.8315},{"date":"2018-06-25","close":4841.0522},{"date":"2018-06-26","close":5198.5752},{"date":"2018-06-27","close":5894.2954},{"date":"2018-06-28","close":5575.4233},{"date":"2018-06-29","close":5546.4351},{"date":"2018-07-02","close":5362.8423},{"date":"2018-07-03","close":6184.1787},{"date":"2018-07-04","close":6155.1904},{"date":"2018-07-05","close":6174.5156},{"date":"2018-07-06","close":5884.6323},{"date":"2018-07-09","close":5836.3184},{"date":"2018-07-10","close":5913.6206},{"date":"2018-07-11","close":5701.0396},{"date":"2018-07-12","close":5845.9814},{"date":"2018-07-13","close":6000.5859},{"date":"2018-07-16","close":6280.8066},{"date":"2018-07-17","close":6416.0854},{"date":"2018-07-18","close":6271.1436},{"date":"2018-07-19","close":6174.5156},{"date":"2018-07-20","close":6116.5391},{"date":"2018-07-23","close":5797.6675},{"date":"2018-07-24","close":5826.6558},{"date":"2018-07-25","close":5449.8076},{"date":"2018-07-26","close":5546.4351},{"date":"2018-07-27","close":5604.4121},{"date":"2018-07-30","close":5498.1211},{"date":"2018-07-31","close":5391.8306},{"date":"2018-08-01","close":5420.8188},{"date":"2018-08-02","close":5594.749},{"date":"2018-08-03","close":5604.4121},{"date":"2018-08-06","close":5633.4004},{"date":"2018-08-07","close":5845.9814},{"date":"2018-08-08","close":5865.3071},{"date":"2018-08-09","close":5971.5977},{"date":"2018-08-10","close":5681.7139},{"date":"2018-08-13","close":5362.8423},{"date":"2018-08-14","close":5362.8423},{"date":"2018-08-16","close":5198.5752},{"date":"2018-08-17","close":5314.5283},{"date":"2018-08-20","close":5246.8892},{"date":"2018-08-21","close":5411.1562},{"date":"2018-08-22","close":5353.1797},{"date":"2018-08-23","close":5324.1914},{"date":"2018-08-24","close":5343.5166},{"date":"2018-08-27","close":5237.2261},{"date":"2018-08-28","close":5314.5283},{"date":"2018-08-29","close":5430.4819},{"date":"2018-08-30","close":5527.1099},{"date":"2018-08-31","close":5517.4468},{"date":"2018-09-03","close":5585.0864},{"date":"2018-09-04","close":5536.7725},{"date":"2018-09-05","close":5556.0981},{"date":"2018-09-06","close":5469.1328},{"date":"2018-09-07","close":5353.1797},{"date":"2018-09-10","close":5353.1797},{"date":"2018-09-11","close":5478.7959},{"date":"2018-09-12","close":5411.1562},{"date":"2018-09-13","close":5449.8076},{"date":"2018-09-14","close":5478.7959},{"date":"2018-09-17","close":5449.8076},{"date":"2018-09-18","close":5314.5283},{"date":"2018-09-19","close":5217.9009},{"date":"2018-09-20","close":5034.3081},{"date":"2018-09-21","close":5198.5752},{"date":"2018-09-27","close":5275.8774},{"date":"2018-09-28","close":5237.2261},{"date":"2018-10-01","close":5266.2144},{"date":"2018-10-02","close":5121.2729},{"date":"2018-10-04","close":4995.6567},{"date":"2018-10-05","close":4792.7383},{"date":"2018-10-08","close":4705.7734},{"date":"2018-10-10","close":4541.5063},{"date":"2018-10-11","close":4251.6226},{"date":"2018-10-12","close":4459.3726},{"date":"2018-10-15","close":4449.71},{"date":"2018-10-16","close":4425.5527},{"date":"2018-10-17","close":4411.0586},{"date":"2018-10-18","close":4459.3726},{"date":"2018-10-19","close":4464.2041},{"date":"2018-10-22","close":4594.6514},{"date":"2018-10-23","close":4348.2505},{"date":"2018-10-24","close":4053.5359},{"date":"2018-10-25","close":4014.8848},{"date":"2018-10-26","close":3850.6174},{"date":"2018-10-29","close":3526.9143},{"date":"2018-10-30","close":3768.4839},{"date":"2018-10-31","close":3807.135},{"date":"2018-11-01","close":3884.4373},{"date":"2018-11-02","close":3942.4138},{"date":"2018-11-05","close":4005.2219},{"date":"2018-11-06","close":3942.4138},{"date":"2018-11-07","close":3855.449},{"date":"2018-11-08","close":4053.5359},{"date":"2018-11-09","close":3908.5942},{"date":"2018-11-12","close":3879.6057},{"date":"2018-11-13","close":3797.4722},{"date":"2018-11-14","close":3768.4839},{"date":"2018-11-15","close":3821.6292},{"date":"2018-11-16","close":3985.8965},{"date":"2018-11-19","close":4053.5359},{"date":"2018-11-20","close":4208.1401},{"date":"2018-11-21","close":4053.5359},{"date":"2018-11-22","close":4000.3906},{"date":"2018-11-23","close":3985.8965},{"date":"2018-11-26","close":4082.5242},{"date":"2018-11-27","close":4053.5359},{"date":"2018-11-28","close":4058.3672},{"date":"2018-11-29","close":4082.5242},{"date":"2018-11-30","close":4126.0068},{"date":"2018-12-03","close":4203.3091},{"date":"2018-12-04","close":4343.4194},{"date":"2018-12-05","close":4343.4194},{"date":"2018-12-06","close":4116.3438},{"date":"2018-12-07","close":4121.1753},{"date":"2018-12-10","close":3845.7861},{"date":"2018-12-11","close":3869.9431},{"date":"2018-12-12","close":3966.5708},{"date":"2018-12-13","close":4072.8613},{"date":"2018-12-14","close":3908.5942},{"date":"2018-12-17","close":3816.7979},{"date":"2018-12-18","close":3739.4956},{"date":"2018-12-19","close":3686.3501},{"date":"2018-12-20","close":3667.0247},{"date":"2018-12-21","close":3613.8794},{"date":"2018-12-24","close":3575.2283},{"date":"2018-12-26","close":3512.4202},{"date":"2018-12-27","close":3565.5654},{"date":"2018-12-28","close":4010.0532},{"date":"2019-01-02","close":4183.9834},{"date":"2019-01-03","close":4150.1636},{"date":"2019-01-04","close":4261.2856},{"date":"2019-01-07","close":4251.6226},{"date":"2019-01-08","close":4082.5242},{"date":"2019-01-09","close":4082.5242},{"date":"2019-01-10","close":4058.3672},{"date":"2019-01-11","close":4174.3208},{"date":"2019-01-14","close":4005.2219},{"date":"2019-01-15","close":4053.5359},{"date":"2019-01-16","close":4116.3438},{"date":"2019-01-17","close":4130.8379},{"date":"2019-01-18","close":4367.5762},{"date":"2019-01-21","close":4285.4424},{"date":"2019-01-22","close":4198.4775},{"date":"2019-01-23","close":4203.3091},{"date":"2019-01-24","close":4275.7798},{"date":"2019-01-25","close":4275.7798},{"date":"2019-01-28","close":4217.8032},{"date":"2019-01-29","close":4097.0186},{"date":"2019-01-30","close":4270.9482},{"date":"2019-01-31","close":4251.6226},{"date":"2019-02-01","close":4193.646},{"date":"2019-02-07","close":4203.3091},{"date":"2019-02-08","close":4183.9834},{"date":"2019-02-11","close":4126.0068},{"date":"2019-02-12","close":4357.9136},{"date":"2019-02-13","close":4295.1055},{"date":"2019-02-14","close":4546.3374},{"date":"2019-02-15","close":4536.6748},{"date":"2019-02-18","close":4488.3608},{"date":"2019-02-19","close":4425.5527},{"date":"2019-02-20","close":4444.8784},{"date":"2019-02-21","close":4362.7446},{"date":"2019-02-22","close":4299.9365},{"date":"2019-02-25","close":4309.5996},{"date":"2019-02-26","close":4261.2856},{"date":"2019-02-27","close":4261.2856},{"date":"2019-02-28","close":4126.0068},{"date":"2019-03-04","close":4092.187},{"date":"2019-03-05","close":3869.9431},{"date":"2019-03-06","close":3821.6292},{"date":"2019-03-07","close":3782.978},{"date":"2019-03-08","close":3676.6875},{"date":"2019-03-11","close":3609.0481},{"date":"2019-03-12","close":3662.1934},{"date":"2019-03-13","close":3734.6641},{"date":"2019-03-14","close":3816.7979},{"date":"2019-03-15","close":3749.1582},{"date":"2019-03-18","close":3763.6523},{"date":"2019-03-19","close":3725.0012},{"date":"2019-03-20","close":3667.0247},{"date":"2019-03-21","close":3652.5305},{"date":"2019-03-22","close":3652.5305},{"date":"2019-03-25","close":3652.5305},{"date":"2019-03-26","close":3652.5305},{"date":"2019-03-27","close":3652.5305},{"date":"2019-03-28","close":3652.5305},{"date":"2019-03-29","close":3652.5305},{"date":"2019-04-01","close":3652.5305},{"date":"2019-04-02","close":3652.5305},{"date":"2019-04-03","close":3652.5305},{"date":"2019-04-04","close":3652.5305},{"date":"2019-04-05","close":3652.5305},{"date":"2019-04-08","close":3652.5305},{"date":"2019-04-09","close":3652.5305},{"date":"2019-04-10","close":3652.5305},{"date":"2019-04-11","close":3652.5305},{"date":"2019-04-12","close":3652.5305},{"date":"2019-04-15","close":3652.5305},{"date":"2019-04-16","close":3652.5305},{"date":"2019-04-17","close":3652.5305},{"date":"2019-04-18","close":3652.5305},{"date":"2019-04-19","close":3652.5305},{"date":"2019-04-22","close":3652.5305},{"date":"2019-04-23","close":3652.5305},{"date":"2019-04-24","close":3652.5305},{"date":"2019-04-25","close":3652.5305},{"date":"2019-04-26","close":3652.5305},{"date":"2019-04-29","close":3652.5305},{"date":"2019-04-30","close":3652.5305},{"date":"2019-05-02","close":3652.5305},{"date":"2019-05-03","close":3652.5305},{"date":"2019-05-07","close":3652.5305},{"date":"2019-05-08","close":3652.5305},{"date":"2019-05-09","close":3652.5305},{"date":"2019-05-10","close":3652.5305},{"date":"2019-05-13","close":3652.5305},{"date":"2019-05-14","close":3652.5305},{"date":"2019-05-15","close":3652.5305},{"date":"2019-05-16","close":3652.5305},{"date":"2019-05-17","close":3652.5305},{"date":"2019-05-20","close":3652.5305},{"date":"2019-05-21","close":3652.5305},{"date":"2019-05-22","close":3652.5305},{"date":"2019-05-23","close":3652.5305},{"date":"2019-05-24","close":3652.5305},{"date":"2019-05-27","close":3652.5305},{"date":"2019-05-28","close":3652.5305},{"date":"2019-05-29","close":3652.5305},{"date":"2019-05-30","close":3652.5305},{"date":"2019-05-31","close":3652.5305},{"date":"2019-06-03","close":3652.5305},{"date":"2019-06-04","close":3652.5305},{"date":"2019-06-05","close":3652.5305},{"date":"2019-06-07","close":3652.5305},{"date":"2019-06-10","close":3652.5305},{"date":"2019-06-11","close":3652.5305},{"date":"2019-06-12","close":3652.5305},{"date":"2019-06-13","close":3652.5305},{"date":"2019-06-14","close":3652.5305},{"date":"2019-06-17","close":3652.5305},{"date":"2019-06-18","close":3652.5305},{"date":"2019-06-19","close":3652.5305},{"date":"2019-06-20","close":3652.5305},{"date":"2019-06-21","close":3652.5305},{"date":"2019-06-24","close":3652.5305},{"date":"2019-06-25","close":3652.5305},{"date":"2019-06-26","close":3652.5305},{"date":"2019-06-27","close":3652.5305},{"date":"2019-06-28","close":3652.5305},{"date":"2019-07-01","close":3652.5305},{"date":"2019-07-02","close":3652.5305},{"date":"2019-07-03","close":3652.5305},{"date":"2019-07-04","close":3652.5305},{"date":"2019-07-05","close":3652.5305},{"date":"2019-07-08","close":3652.5305},{"date":"2019-07-09","close":3652.5305},{"date":"2019-07-10","close":3652.5305},{"date":"2019-07-11","close":3652.5305},{"date":"2019-07-12","close":3652.5305},{"date":"2019-07-15","close":3652.5305},{"date":"2019-07-16","close":3652.5305},{"date":"2019-07-17","close":3652.5305},{"date":"2019-07-18","close":3652.5305},{"date":"2019-07-19","close":3652.5305},{"date":"2019-07-22","close":3652.5305},{"date":"2019-07-23","close":3652.5305},{"date":"2019-07-24","close":3652.5305},{"date":"2019-07-25","close":3652.5305},{"date":"2019-07-26","close":3652.5305},{"date":"2019-07-29","close":3652.5305},{"date":"2019-07-30","close":3652.5305},{"date":"2019-07-31","close":3652.5305},{"date":"2019-08-01","close":3652.5305},{"date":"2019-08-02","close":3652.5305},{"date":"2019-08-05","close":3652.5305},{"date":"2019-08-06","close":3652.5305},{"date":"2019-08-07","close":3652.5305},{"date":"2019-08-08","close":3652.5305},{"date":"2019-08-09","close":3652.5305},{"date":"2019-08-12","close":3652.5305},{"date":"2019-08-13","close":3652.5305},{"date":"2019-08-14","close":3652.5305},{"date":"2019-08-16","close":3652.5305},{"date":"2019-08-19","close":3652.5305},{"date":"2019-08-20","close":3652.5305},{"date":"2019-08-21","close":3652.5305},{"date":"2019-08-22","close":3652.5305},{"date":"2019-08-23","close":3652.5305},{"date":"2019-08-26","close":3652.5305},{"date":"2019-08-27","close":3652.5305},{"date":"2019-08-28","close":3652.5305},{"date":"2019-08-29","close":3652.5305},{"date":"2019-08-30","close":3652.5305},{"date":"2019-09-02","close":3652.5305},{"date":"2019-09-03","close":3652.5305},{"date":"2019-09-04","close":3652.5305},{"date":"2019-09-05","close":3652.5305},{"date":"2019-09-06","close":3652.5305},{"date":"2019-09-09","close":3652.5305},{"date":"2019-09-10","close":3652.5305},{"date":"2019-09-11","close":3652.5305},{"date":"2019-09-16","close":3652.5305},{"date":"2019-09-17","close":3652.5305},{"date":"2019-09-18","close":3652.5305},{"date":"2019-09-19","close":3652.5305},{"date":"2019-09-20","close":3652.5305},{"date":"2019-09-23","close":3652.5305},{"date":"2019-09-24","close":3652.5305},{"date":"2019-09-25","close":3652.5305},{"date":"2019-09-26","close":3652.5305},{"date":"2019-09-27","close":3652.5305},{"date":"2019-09-30","close":3652.5305},{"date":"2019-10-01","close":3652.5305},{"date":"2019-10-02","close":3652.5305},{"date":"2019-10-04","close":3652.5305},{"date":"2019-10-07","close":3652.5305},{"date":"2019-10-08","close":3652.5305},{"date":"2019-10-10","close":3652.5305},{"date":"2019-10-11","close":3652.5305},{"date":"2019-10-14","close":3652.5305},{"date":"2019-10-15","close":3652.5305},{"date":"2019-10-16","close":3652.5305},{"date":"2019-10-17","close":3652.5305},{"date":"2019-10-18","close":3652.5305},{"date":"2019-10-21","close":3652.5305},{"date":"2019-10-22","close":3652.5305},{"date":"2019-10-23","close":3652.5305},{"date":"2019-10-24","close":3652.5305},{"date":"2019-10-25","close":3652.5305},{"date":"2019-10-28","close":3652.5305},{"date":"2019-10-29","close":3652.5305},{"date":"2019-10-30","close":3652.5305},{"date":"2019-10-31","close":3652.5305},{"date":"2019-11-01","close":3652.5305},{"date":"2019-11-04","close":3652.5305},{"date":"2019-11-05","close":3652.5305},{"date":"2019-11-06","close":3652.5305},{"date":"2019-11-07","close":3652.5305},{"date":"2019-11-08","close":3652.5305},{"date":"2019-11-11","close":3652.5305},{"date":"2019-11-12","close":3652.5305},{"date":"2019-11-13","close":3652.5305},{"date":"2019-11-14","close":3652.5305},{"date":"2019-11-15","close":3652.5305},{"date":"2019-11-18","close":3652.5305},{"date":"2019-11-19","close":3652.5305},{"date":"2019-11-20","close":3652.5305},{"date":"2019-11-21","close":3652.5305},{"date":"2019-11-22","close":3652.5305},{"date":"2019-11-25","close":3652.5305},{"date":"2019-11-26","close":3652.5305},{"date":"2019-11-27","close":3652.5305},{"date":"2019-11-28","close":3652.5305},{"date":"2019-11-29","close":3652.5305},{"date":"2019-12-02","close":3652.5305},{"date":"2019-12-03","close":3652.5305},{"date":"2019-12-04","close":3652.5305},{"date":"2019-12-05","close":3652.5305},{"date":"2019-12-06","close":3652.5305},{"date":"2019-12-09","close":3652.5305},{"date":"2019-12-10","close":3652.5305},{"date":"2019-12-11","close":3652.5305},{"date":"2019-12-12","close":3652.5305},{"date":"2019-12-13","close":3652.5305},{"date":"2019-12-16","close":3652.5305},{"date":"2019-12-17","close":3652.5305},{"date":"2019-12-18","close":3652.5305},{"date":"2019-12-19","close":3652.5305},{"date":"2019-12-20","close":3652.5305},{"date":"2019-12-23","close":3652.5305},{"date":"2019-12-24","close":3652.5305},{"date":"2019-12-26","close":3652.5305},{"date":"2019-12-27","close":3652.5305},{"date":"2019-12-30","close":3652.5305},{"date":"2020-01-02","close":3652.5305},{"date":"2020-01-03","close":3652.5305},{"date":"2020-01-06","close":3652.5305},{"date":"2020-01-07","close":3652.5305},{"date":"2020-01-08","close":3652.5305},{"date":"2020-01-09","close":3652.5305},{"date":"2020-01-10","close":3652.5305},{"date":"2020-01-13","close":3652.5305},{"date":"2020-01-14","close":3652.5305},{"date":"2020-01-15","close":3652.5305},{"date":"2020-01-16","close":3652.5305},{"date":"2020-01-17","close":3652.5305},{"date":"2020-01-20","close":3652.5305},{"date":"2020-01-21","close":3652.5305},{"date":"2020-01-22","close":3652.5305},{"date":"2020-01-23","close":3652.5305},{"date":"2020-01-28","close":3652.5305},{"date":"2020-01-29","close":3652.5305},{"date":"2020-01-30","close":3652.5305},{"date":"2020-01-31","close":3652.5305},{"date":"2020-02-03","close":3652.5305},{"date":"2020-02-04","close":3652.5305},{"date":"2020-02-05","close":3652.5305},{"date":"2020-02-06","close":3652.5305},{"date":"2020-02-07","close":3652.5305},{"date":"2020-02-10","close":3652.5305},{"date":"2020-02-11","close":3652.5305},{"date":"2020-02-12","close":3652.5305},{"date":"2020-02-13","close":3652.5305},{"date":"2020-02-14","close":3652.5305},{"date":"2020-02-17","close":3652.5305},{"date":"2020-02-18","close":3652.5305},{"date":"2020-02-19","close":3652.5305},{"date":"2020-02-20","close":3652.5305},{"date":"2020-02-21","close":3652.5305},{"date":"2020-02-24","close":3652.5305},{"date":"2020-02-25","close":3652.5305},{"date":"2020-02-26","close":3652.5305},{"date":"2020-02-27","close":3652.5305},{"date":"2020-02-28","close":3652.5305},{"date":"2020-03-02","close":3652.5305},{"date":"2020-03-03","close":3652.5305},{"date":"2020-03-04","close":3652.5305},{"date":"2020-03-05","close":3652.5305},{"date":"2020-03-06","close":3652.5305},{"date":"2020-03-09","close":3652.5305},{"date":"2020-03-10","close":3652.5305},{"date":"2020-03-11","close":3652.5305},{"date":"2020-03-12","close":3652.5305},{"date":"2020-03-13","close":3652.5305},{"date":"2020-03-16","close":3652.5305},{"date":"2020-03-17","close":3652.5305},{"date":"2020-03-18","close":3652.5305},{"date":"2020-03-19","close":3652.5305},{"date":"2020-03-20","close":3652.5305},{"date":"2020-03-23","close":3652.5305},{"date":"2020-03-24","close":3652.5305},{"date":"2020-03-25","close":3652.5305},{"date":"2020-03-26","close":3652.5305},{"date":"2020-03-27","close":3652.5305},{"date":"2020-03-30","close":3652.5305},{"date":"2020-03-31","close":3652.5305},{"date":"2020-04-01","close":3652.5305},{"date":"2020-04-02","close":3652.5305},{"date":"2020-04-03","close":3652.5305},{"date":"2020-04-06","close":3652.5305},{"date":"2020-04-07","close":3652.5305},{"date":"2020-04-08","close":3652.5305},{"date":"2020-04-09","close":3652.5305},{"date":"2020-04-10","close":3652.5305},{"date":"2020-04-13","close":3652.5305},{"date":"2020-04-14","close":3652.5305},{"date":"2020-04-16","close":3652.5305},{"date":"2020-04-17","close":3652.5305},{"date":"2020-04-20","close":3652.5305},{"date":"2020-04-21","close":3652.5305},{"date":"2020-04-22","close":3652.5305},{"date":"2020-04-23","close":3652.5305},{"date":"2020-04-24","close":3652.5305},{"date":"2020-04-27","close":3652.5305},{"date":"2020-04-28","close":3652.5305},{"date":"2020-04-29","close":3652.5305},{"date":"2020-05-04","close":3652.5305},{"date":"2020-05-06","close":3652.5305},{"date":"2020-05-07","close":3652.5305},{"date":"2020-05-08","close":3652.5305},{"date":"2020-05-11","close":3652.5305},{"date":"2020-05-12","close":3652.5305},{"date":"2020-05-13","close":3652.5305},{"date":"2020-05-14","close":3652.5305},{"date":"2020-05-15","close":3652.5305},{"date":"2020-05-18","close":3821.6292},{"date":"2020-05-19","close":3483.4319},{"date":"2020-05-20","close":3575.2283},{"date":"2020-05-21","close":3526.9143},{"date":"2020-05-22","close":3241.8623},{"date":"2020-05-25","close":3502.7573},{"date":"2020-05-26","close":3459.2749},{"date":"2020-05-27","close":3381.9727},{"date":"2020-05-28","close":3285.345},{"date":"2020-05-29","close":3295.0076},{"date":"2020-06-01","close":3410.9609},{"date":"2020-06-02","close":3420.6238},{"date":"2020-06-03","close":3425.4551},{"date":"2020-06-04","close":3483.4319},{"date":"2020-06-05","close":3594.5537},{"date":"2020-06-08","close":3575.2283},{"date":"2020-06-09","close":3415.7925},{"date":"2020-06-10","close":3410.9609},{"date":"2020-06-11","close":3381.9727},{"date":"2020-06-12","close":3333.6587},{"date":"2020-06-15","close":2976.136},{"date":"2020-06-16","close":3087.2578},{"date":"2020-06-17","close":3024.45},{"date":"2020-06-18","close":2937.4849},{"date":"2020-06-19","close":2894.0024},{"date":"2020-06-22","close":3082.4265},{"date":"2020-06-23","close":2937.4849},{"date":"2020-06-24","close":2971.3047},{"date":"2020-06-25","close":2898.8337},{"date":"2020-06-26","close":2773.2175},{"date":"2020-06-29","close":2604.1189},{"date":"2020-06-30","close":2599.2876},{"date":"2020-07-01","close":2550.9736},{"date":"2020-07-02","close":2637.9387},{"date":"2020-07-03","close":2594.4563},{"date":"2020-07-06","close":2778.0491},{"date":"2020-07-07","close":2739.3979},{"date":"2020-07-08","close":2956.8103},{"date":"2020-07-09","close":2971.3047},{"date":"2020-07-10","close":2947.1477},{"date":"2020-07-13","close":2922.9907},{"date":"2020-07-14","close":3034.1125},{"date":"2020-07-15","close":3034.1125},{"date":"2020-07-16","close":2966.4731},{"date":"2020-07-17","close":2947.1477},{"date":"2020-07-20","close":2913.3279},{"date":"2020-07-21","close":2976.136},{"date":"2020-07-22","close":2932.6536},{"date":"2020-07-23","close":2908.4966},{"date":"2020-07-24","close":2860.1826},{"date":"2020-07-27","close":2874.6768},{"date":"2020-07-28","close":2903.665},{"date":"2020-07-29","close":3058.2695},{"date":"2020-07-30","close":3019.6184},{"date":"2020-07-31","close":3000.293},{"date":"2020-08-03","close":2918.1592},{"date":"2020-08-04","close":2927.822},{"date":"2020-08-05","close":2889.1709},{"date":"2020-08-06","close":2865.0139},{"date":"2020-08-07","close":2811.8687},{"date":"2020-08-10","close":2724.9038},{"date":"2020-08-11","close":2724.9038},{"date":"2020-08-12","close":2676.5898},{"date":"2020-08-13","close":2768.3862},{"date":"2020-08-14","close":2657.2642},{"date":"2020-08-18","close":2454.3459},{"date":"2020-08-19","close":2483.3342},{"date":"2020-08-20","close":2280.4158},{"date":"2020-08-21","close":2372.2122},{"date":"2020-08-24","close":2531.6482},{"date":"2020-08-25","close":2594.4563},{"date":"2020-08-26","close":2594.4563},{"date":"2020-08-27","close":2478.5029},{"date":"2020-08-28","close":2579.9619},{"date":"2020-08-31","close":2739.3979},{"date":"2020-09-01","close":2768.3862},{"date":"2020-09-02","close":2787.7117},{"date":"2020-09-03","close":2744.2292},{"date":"2020-09-04","close":2695.9153},{"date":"2020-09-07","close":2889.1709},{"date":"2020-09-08","close":2821.5315},{"date":"2020-09-09","close":2763.5549},{"date":"2020-09-10","close":2821.5315},{"date":"2020-09-11","close":2850.5198},{"date":"2020-09-14","close":2811.8687},{"date":"2020-09-15","close":2840.8569},{"date":"2020-09-16","close":2816.7002},{"date":"2020-09-17","close":2811.8687},{"date":"2020-09-18","close":2773.2175},{"date":"2020-09-21","close":2657.2642},{"date":"2020-09-22","close":2550.9736},{"date":"2020-09-23","close":2608.9504},{"date":"2020-09-24","close":2454.3459},{"date":"2020-09-25","close":2541.3108},{"date":"2020-09-28","close":2599.2876},{"date":"2020-09-29","close":2657.2642},{"date":"2020-10-05","close":2695.9153},{"date":"2020-10-06","close":2686.2527},{"date":"2020-10-07","close":2729.7351},{"date":"2020-10-08","close":2744.2292},{"date":"2020-10-12","close":2744.2292},{"date":"2020-10-13","close":2908.4966},{"date":"2020-10-14","close":2961.6418},{"date":"2020-10-15","close":2831.1943},{"date":"2020-10-16","close":2908.4966},{"date":"2020-10-19","close":2720.0723},{"date":"2020-10-20","close":2652.4329},{"date":"2020-10-21","close":2787.7117},{"date":"2020-10-22","close":2681.4211},{"date":"2020-10-23","close":2715.241},{"date":"2020-10-26","close":2652.4329},{"date":"2020-10-27","close":2657.2642},{"date":"2020-10-28","close":2710.4094},{"date":"2020-10-29","close":2647.6016},{"date":"2020-10-30","close":2560.6365},{"date":"2020-11-02","close":2628.2759},{"date":"2020-11-03","close":2666.927},{"date":"2020-11-04","close":2652.4329},{"date":"2020-11-05","close":2720.0723},{"date":"2020-11-06","close":2695.9153},{"date":"2020-11-09","close":2715.241},{"date":"2020-11-10","close":2666.927},{"date":"2020-11-11","close":2618.613},{"date":"2020-11-12","close":2633.1072},{"date":"2020-11-13","close":2608.9504},{"date":"2020-11-16","close":2604.1189},{"date":"2020-11-17","close":2715.241},{"date":"2020-11-18","close":2758.7234},{"date":"2020-11-19","close":2768.3862},{"date":"2020-11-20","close":2942.3162},{"date":"2020-11-23","close":2869.8455},{"date":"2020-11-24","close":2889.1709},{"date":"2020-11-25","close":2826.3628},{"date":"2020-11-26","close":2860.1826},{"date":"2020-11-27","close":2840.8569},{"date":"2020-11-30","close":2831.1943},{"date":"2020-12-01","close":2831.1943},{"date":"2020-12-02","close":2811.8687},{"date":"2020-12-03","close":2797.3745},{"date":"2020-12-04","close":2787.7117},{"date":"2020-12-07","close":2869.8455},{"date":"2020-12-08","close":2821.5315},{"date":"2020-12-09","close":2782.8804},{"date":"2020-12-10","close":2797.3745},{"date":"2020-12-11","close":2826.3628},{"date":"2020-12-14","close":2879.5081},{"date":"2020-12-15","close":2918.1592},{"date":"2020-12-16","close":2903.665},{"date":"2020-12-17","close":2831.1943},{"date":"2020-12-18","close":2860.1826},{"date":"2020-12-21","close":2773.2175},{"date":"2020-12-22","close":2642.77},{"date":"2020-12-23","close":2657.2642},{"date":"2020-12-24","close":2666.927},{"date":"2020-12-28","close":2618.613},{"date":"2020-12-29","close":2695.9153},{"date":"2020-12-30","close":2695.9153},{"date":"2021-01-04","close":2695.9153},{"date":"2021-01-05","close":2662.0957},{"date":"2021-01-06","close":2666.927},{"date":"2021-01-07","close":2729.7351},{"date":"2021-01-08","close":2691.084},{"date":"2021-01-11","close":2594.4563},{"date":"2021-01-12","close":2579.9619},{"date":"2021-01-13","close":2637.9387},{"date":"2021-01-14","close":2802.2061},{"date":"2021-01-15","close":2676.5898},{"date":"2021-01-18","close":2594.4563},{"date":"2021-01-19","close":2599.2876},{"date":"2021-01-20","close":2604.1189},{"date":"2021-01-21","close":2613.7817},{"date":"2021-01-22","close":2647.6016},{"date":"2021-01-25","close":2734.5664},{"date":"2021-01-26","close":2705.5781},{"date":"2021-01-27","close":2729.7351},{"date":"2021-01-28","close":2637.9387},{"date":"2021-01-29","close":2565.4678},{"date":"2021-02-01","close":2637.9387},{"date":"2021-02-02","close":2744.2292},{"date":"2021-02-03","close":2720.0723},{"date":"2021-02-04","close":2686.2527},{"date":"2021-02-05","close":2676.5898},{"date":"2021-02-08","close":2637.9387},{"date":"2021-02-09","close":2666.927},{"date":"2021-02-10","close":2831.1943},{"date":"2021-02-15","close":2874.6768},{"date":"2021-02-16","close":2951.979},{"date":"2021-02-17","close":2956.8103},{"date":"2021-02-18","close":3063.1011},{"date":"2021-02-19","close":2894.0024},{"date":"2021-02-22","close":2927.822},{"date":"2021-02-23","close":2884.3396},{"date":"2021-02-24","close":2758.7234},{"date":"2021-02-25","close":2768.3862},{"date":"2021-02-26","close":2666.927},{"date":"2021-03-02","close":2739.3979},{"date":"2021-03-03","close":2802.2061},{"date":"2021-03-04","close":2773.2175},{"date":"2021-03-05","close":2749.0605},{"date":"2021-03-08","close":2734.5664},{"date":"2021-03-09","close":2705.5781},{"date":"2021-03-10","close":2652.4329},{"date":"2021-03-11","close":2811.8687},{"date":"2021-03-12","close":2811.8687},{"date":"2021-03-15","close":2826.3628},{"date":"2021-03-16","close":2932.6536},{"date":"2021-03-17","close":2932.6536},{"date":"2021-03-18","close":3029.2812},{"date":"2021-03-19","close":2927.822},{"date":"2021-03-22","close":2971.3047},{"date":"2021-03-23","close":2932.6536},{"date":"2021-03-24","close":3077.5952},{"date":"2021-03-25","close":3072.7637},{"date":"2021-03-26","close":3309.502},{"date":"2021-03-29","close":3468.9377},{"date":"2021-03-30","close":3285.345},{"date":"2021-03-31","close":3217.7053},{"date":"2021-04-01","close":3304.6704},{"date":"2021-04-02","close":3266.0193},{"date":"2021-04-05","close":3295.0076},{"date":"2021-04-06","close":3179.0542},{"date":"2021-04-07","close":3237.031},{"date":"2021-04-08","close":3439.9495},{"date":"2021-04-09","close":3580.0596},{"date":"2021-04-12","close":3937.5825},{"date":"2021-04-13","close":4058.3672},{"date":"2021-04-14","close":3961.7395},{"date":"2021-04-15","close":3932.751},{"date":"2021-04-16","close":3865.1116},{"date":"2021-04-19","close":4087.3555},{"date":"2021-04-20","close":4043.873},{"date":"2021-04-21","close":4087.3555},{"date":"2021-04-22","close":4401.396},{"date":"2021-04-23","close":5092.2847},{"date":"2021-04-26","close":5140.5986},{"date":"2021-04-27","close":5092.2847},{"date":"2021-04-28","close":5198.5752},{"date":"2021-04-29","close":5063.2964},{"date":"2021-04-30","close":4976.3311},{"date":"2021-05-03","close":4889.3662},{"date":"2021-05-04","close":4889.3662},{"date":"2021-05-06","close":4928.0171},{"date":"2021-05-07","close":4928.0171},{"date":"2021-05-10","close":4947.3428},{"date":"2021-05-11","close":4908.6919},{"date":"2021-05-12","close":4976.3311},{"date":"2021-05-13","close":4464.2041},{"date":"2021-05-14","close":4551.1689},{"date":"2021-05-17","close":4338.5879},{"date":"2021-05-18","close":4275.7798},{"date":"2021-05-20","close":4188.8149},{"date":"2021-05-21","close":4101.8496},{"date":"2021-05-24","close":4150.1636},{"date":"2021-05-25","close":4014.8848},{"date":"2021-05-26","close":4014.8848},{"date":"2021-05-27","close":4019.7161},{"date":"2021-05-28","close":3966.5708},{"date":"2021-05-31","close":4000.3906},{"date":"2021-06-01","close":4217.8032},{"date":"2021-06-02","close":4314.4307},{"date":"2021-06-03","close":4251.6226},{"date":"2021-06-04","close":4227.4658},{"date":"2021-06-07","close":4106.6812},{"date":"2021-06-08","close":4295.1055},{"date":"2021-06-09","close":4290.2739},{"date":"2021-06-10","close":4382.0703},{"date":"2021-06-11","close":4232.2974},{"date":"2021-06-14","close":4217.8032},{"date":"2021-06-15","close":4188.8149},{"date":"2021-06-16","close":4193.646},{"date":"2021-06-17","close":4324.0938},{"date":"2021-06-18","close":4377.2388},{"date":"2021-06-21","close":4700.9419},{"date":"2021-06-22","close":4551.1689},{"date":"2021-06-23","close":4531.8433},{"date":"2021-06-24","close":4440.0469},{"date":"2021-06-25","close":4444.8784},{"date":"2021-06-28","close":4473.8667},{"date":"2021-06-29","close":4444.8784},{"date":"2021-06-30","close":4391.7329},{"date":"2021-07-01","close":4391.7329},{"date":"2021-07-02","close":4343.4194},{"date":"2021-07-05","close":4541.5063},{"date":"2021-07-06","close":4560.8315},{"date":"2021-07-07","close":4541.5063},{"date":"2021-07-08","close":4444.8784},{"date":"2021-07-09","close":4328.9248},{"date":"2021-07-12","close":4372.4077},{"date":"2021-07-13","close":4831.3896},{"date":"2021-07-14","close":4700.9419},{"date":"2021-07-15","close":4715.436},{"date":"2021-07-16","close":4807.2324},{"date":"2021-07-19","close":4783.0757},{"date":"2021-07-20","close":4889.3662},{"date":"2021-07-21","close":4725.0991},{"date":"2021-07-22","close":4831.3896},{"date":"2021-07-23","close":4831.3896},{"date":"2021-07-26","close":4976.3311},{"date":"2021-07-27","close":4831.3896},{"date":"2021-07-28","close":4773.4131},{"date":"2021-07-29","close":4802.4014},{"date":"2021-07-30","close":4710.605},{"date":"2021-08-02","close":4710.605},{"date":"2021-08-03","close":4715.436},{"date":"2021-08-04","close":4831.3896},{"date":"2021-08-05","close":4841.0522},{"date":"2021-08-06","close":4831.3896},{"date":"2021-08-09","close":4758.9185},{"date":"2021-08-10","close":4758.9185},{"date":"2021-08-11","close":4773.4131},{"date":"2021-08-12","close":4681.6167},{"date":"2021-08-13","close":4594.6514},{"date":"2021-08-17","close":4609.1455},{"date":"2021-08-18","close":4464.2041},{"date":"2021-08-19","close":4121.1753},{"date":"2021-08-20","close":3995.5591},{"date":"2021-08-23","close":4251.6226},{"date":"2021-08-24","close":4246.7915},{"date":"2021-08-25","close":4106.6812},{"date":"2021-08-26","close":4164.6577},{"date":"2021-08-27","close":4150.1636},{"date":"2021-08-30","close":4130.8379},{"date":"2021-08-31","close":4198.4775},{"date":"2021-09-01","close":4188.8149},{"date":"2021-09-02","close":4150.1636},{"date":"2021-09-03","close":4183.9834},{"date":"2021-09-06","close":4208.1401},{"date":"2021-09-07","close":4135.6694},{"date":"2021-09-08","close":4068.03},{"date":"2021-09-09","close":4063.1985},{"date":"2021-09-10","close":4082.5242},{"date":"2021-09-13","close":3947.2454},{"date":"2021-09-14","close":3995.5591},{"date":"2021-09-15","close":4010.0532},{"date":"2021-09-16","close":4010.0532},{"date":"2021-09-17","close":3981.0649},{"date":"2021-09-23","close":3898.9314},{"date":"2021-09-24","close":3898.9314},{"date":"2021-09-27","close":3811.9663},{"date":"2021-09-28","close":3691.1816},{"date":"2021-09-29","close":3691.1816},{"date":"2021-09-30","close":3700.8445},{"date":"2021-10-01","close":3623.5422},{"date":"2021-10-05","close":3493.0947},{"date":"2021-10-06","close":3410.9609},{"date":"2021-10-07","close":3623.5422},{"date":"2021-10-08","close":3686.3501},{"date":"2021-10-12","close":3671.856},{"date":"2021-10-13","close":3700.8445},{"date":"2021-10-14","close":3845.7861},{"date":"2021-10-15","close":3865.1116},{"date":"2021-10-18","close":3874.7744},{"date":"2021-10-19","close":3874.7744},{"date":"2021-10-20","close":3913.4255},{"date":"2021-10-21","close":3816.7979},{"date":"2021-10-22","close":3811.9663},{"date":"2021-10-25","close":3845.7861},{"date":"2021-10-26","close":3879.6057},{"date":"2021-10-27","close":3840.9546},{"date":"2021-10-28","close":3734.6641},{"date":"2021-10-29","close":3773.3152},{"date":"2021-11-01","close":3884.4373},{"date":"2021-11-02","close":3826.4604},{"date":"2021-11-03","close":4010.0532},{"date":"2021-11-04","close":4270.9482},{"date":"2021-11-05","close":4454.541},{"date":"2021-11-08","close":5130.9355},{"date":"2021-11-09","close":6667.3174},{"date":"2021-11-10","close":6744.6196},{"date":"2021-11-11","close":6908.8872},{"date":"2021-11-12","close":6647.9922},{"date":"2021-11-15","close":6590.0151},{"date":"2021-11-16","close":6957.2012},{"date":"2021-11-17","close":7324.3867},{"date":"2021-11-18","close":7227.7588},{"date":"2021-11-19","close":7440.3398},{"date":"2021-11-22","close":6947.5381},{"date":"2021-11-23","close":6947.5381},{"date":"2021-11-24","close":7102.1426},{"date":"2021-11-25","close":8097.4087},{"date":"2021-11-26","close":7807.5254},{"date":"2021-11-29","close":7189.1074},{"date":"2021-11-30","close":7140.7939},{"date":"2021-12-01","close":7334.0493},{"date":"2021-12-02","close":7005.5146},{"date":"2021-12-03","close":7643.2583},{"date":"2021-12-06","close":7691.5723},{"date":"2021-12-07","close":8165.0483},{"date":"2021-12-08","close":8213.3623},{"date":"2021-12-09","close":8657.8496},{"date":"2021-12-10","close":9440.5352},{"date":"2021-12-13","close":10773.999},{"date":"2021-12-14","close":9759.4072},{"date":"2021-12-15","close":9952.6621},{"date":"2021-12-16","close":10000.9766},{"date":"2021-12-17","close":9459.8604},{"date":"2021-12-20","close":10629.0566},{"date":"2021-12-21","close":10773.999},{"date":"2021-12-22","close":10870.627},{"date":"2021-12-23","close":10242.5459},{"date":"2021-12-24","close":10387.4873},{"date":"2021-12-27","close":9952.6621},{"date":"2021-12-28","close":9711.0928},{"date":"2021-12-29","close":11402.0791},{"date":"2021-12-30","close":11353.7656},{"date":"2022-01-03","close":12513.0},{"date":"2022-01-04","close":12609.9268},{"date":"2022-01-05","close":11740.2764},{"date":"2022-01-06","close":11836.9043},{"date":"2022-01-07","close":11885.2188},{"date":"2022-01-10","close":12223.416},{"date":"2022-01-11","close":12030.1602},{"date":"2022-01-12","close":11981.8457},{"date":"2022-01-13","close":11691.9629},{"date":"2022-01-14","close":10773.999},{"date":"2022-01-17","close":10484.1152},{"date":"2022-01-18","close":9952.6621},{"date":"2022-01-19","close":9856.0342},{"date":"2022-01-20","close":10290.8594},{"date":"2022-01-21","close":9624.1279},{"date":"2022-01-24","close":9237.6172},{"date":"2022-01-25","close":9015.373},{"date":"2022-01-26","close":9015.373},{"date":"2022-01-27","close":8309.9902},{"date":"2022-01-28","close":8464.5947},{"date":"2022-02-03","close":8097.4087},{"date":"2022-02-04","close":8377.6299},{"date":"2022-02-07","close":8686.8389},{"date":"2022-02-08","close":8310.0},{"date":"2022-02-09","close":8339.0},{"date":"2022-02-10","close":8020.1064},{"date":"2022-02-11","close":7826.8511},{"date":"2022-02-14","close":7469.3281},{"date":"2022-02-15","close":7517.6421},{"date":"2022-02-16","close":7971.793},{"date":"2022-02-17","close":7788.1997},{"date":"2022-02-18","close":7662.584},{"date":"2022-02-21","close":7662.584},{"date":"2022-02-22","close":7295.0},{"date":"2022-02-23","close":7662.584},{"date":"2022-02-24","close":7324.3867},{"date":"2022-02-25","close":7585.2817},{"date":"2022-02-28","close":7585.2817},{"date":"2022-03-02","close":7991.1182},{"date":"2022-03-03","close":8319.6523},{"date":"2022-03-04","close":8319.6523},{"date":"2022-03-07","close":7807.5254},{"date":"2022-03-08","close":7623.9326},{"date":"2022-03-10","close":7623.9326},{"date":"2022-03-11","close":7623.9326},{"date":"2022-03-14","close":8213.3623},{"date":"2022-03-15","close":8213.3623},{"date":"2022-03-16","close":8213.3623},{"date":"2022-03-17","close":8213.3623},{"date":"2022-03-18","close":9904.3486},{"date":"2022-03-21","close":9663.0},{"date":"2022-03-22","close":9595.1396},{"date":"2022-03-23","close":9604.8027},{"date":"2022-03-24","close":9952.6621},{"date":"2022-03-25","close":9856.0342},{"date":"2022-03-28","close":9856.0342},{"date":"2022-03-29","close":10000.9766},{"date":"2022-03-30","close":9759.4072},{"date":"2022-03-31","close":9633.791},{"date":"2022-04-01","close":9392.2217},{"date":"2022-04-04","close":9759.4072},{"date":"2022-04-05","close":9759.4072},{"date":"2022-04-06","close":9952.6621},{"date":"2022-04-07","close":9711.0928},{"date":"2022-04-08","close":9662.7793},{"date":"2022-04-11","close":10097.6045},{"date":"2022-04-12","close":9759.4072},{"date":"2022-04-13","close":9711.0928},{"date":"2022-04-14","close":9711.0928},{"date":"2022-04-15","close":9527.5},{"date":"2022-04-18","close":8116.7344},{"date":"2022-04-19","close":8464.5947},{"date":"2022-04-20","close":8145.7227},{"date":"2022-04-21","close":8281.002},{"date":"2022-04-22","close":8107.0718},{"date":"2022-04-25","close":7720.5605},{"date":"2022-04-26","close":7826.8511},{"date":"2022-04-27","close":7672.2466},{"date":"2022-04-28","close":7527.3047},{"date":"2022-04-29","close":7768.8745},{"date":"2022-05-02","close":7730.2231},{"date":"2022-05-03","close":7681.9092},{"date":"2022-05-04","close":7488.6538},{"date":"2022-05-06","close":7498.3164},{"date":"2022-05-09","close":6957.0},{"date":"2022-05-10","close":6957.2012},{"date":"2022-05-11","close":6850.9102},{"date":"2022-05-12","close":6512.7129},{"date":"2022-05-13","close":6744.6196},{"date":"2022-05-16","close":7024.8403},{"date":"2022-05-17","close":7285.7354},{"date":"2022-05-18","close":7952.4673},{"date":"2022-05-19","close":7942.8042},{"date":"2022-05-20","close":8010.4438},{"date":"2022-05-23","close":7710.8979},{"date":"2022-05-24","close":7430.6772},{"date":"2022-05-25","close":7604.6069},{"date":"2022-05-26","close":7633.5957},{"date":"2022-05-27","close":7604.6069},{"date":"2022-05-30","close":7768.8745},{"date":"2022-05-31","close":7759.2114},{"date":"2022-06-02","close":7710.8979},{"date":"2022-06-03","close":7701.2349},{"date":"2022-06-07","close":7392.0259},{"date":"2022-06-08","close":7478.9912},{"date":"2022-06-09","close":7411.3516},{"date":"2022-06-10","close":7169.7822},{"date":"2022-06-13","close":6725.2944},{"date":"2022-06-14","close":6908.8872},{"date":"2022-06-15","close":6580.3525},{"date":"2022-06-16","close":6522.376},{"date":"2022-06-17","close":6561.0269},{"date":"2022-06-20","close":6039.2368},{"date":"2022-06-21","close":6106.8765},{"date":"2022-06-22","close":5643.063},{"date":"2022-06-23","close":5507.7842},{"date":"2022-06-24","close":5865.3071},{"date":"2022-06-27","close":6300.1318},{"date":"2022-06-28","close":6464.3994},{"date":"2022-06-29","close":6580.3525},{"date":"2022-06-30","close":6435.4106},{"date":"2022-07-01","close":6203.5044},{"date":"2022-07-04","close":6116.5391},{"date":"2022-07-05","close":6329.1201},{"date":"2022-07-06","close":6474.062},{"date":"2022-07-07","close":6580.3525},{"date":"2022-07-08","close":6676.9805},{"date":"2022-07-11","close":6715.6313},{"date":"2022-07-12","close":6445.0737},{"date":"2022-07-13","close":6705.9688},{"date":"2022-07-14","close":6744.6196},{"date":"2022-07-15","close":6454.7363},{"date":"2022-07-18","close":6676.9805},{"date":"2022-07-19","close":6696.3057},{"date":"2022-07-20","close":6763.9453},{"date":"2022-07-21","close":7082.8169},{"date":"2022-07-22","close":6908.8872},{"date":"2022-07-25","close":6754.2827},{"date":"2022-07-26","close":6725.2944},{"date":"2022-07-27","close":6744.6196},{"date":"2022-07-28","close":6628.6665},{"date":"2022-07-29","close":6908.8872},{"date":"2022-08-01","close":6986.1895},{"date":"2022-08-02","close":7082.8169},{"date":"2022-08-03","close":7082.8169},{"date":"2022-08-04","close":7295.3984},{"date":"2022-08-05","close":7131.1309},{"date":"2022-08-08","close":7218.0962},{"date":"2022-08-09","close":7111.8052},{"date":"2022-08-10","close":6860.5732},{"date":"2022-08-11","close":7189.1074},{"date":"2022-08-12","close":7285.7354},{"date":"2022-08-16","close":7324.3867},{"date":"2022-08-17","close":7053.8286},{"date":"2022-08-18","close":6966.8638},{"date":"2022-08-19","close":6696.3057},{"date":"2022-08-22","close":6522.376},{"date":"2022-08-23","close":6406.4224},{"date":"2022-08-24","close":6464.3994},{"date":"2022-08-25","close":6638.3291},{"date":"2022-08-26","close":6561.0269},{"date":"2022-08-29","close":6300.1318},{"date":"2022-08-30","close":6493.3877},{"date":"2022-08-31","close":6464.3994},{"date":"2022-09-01","close":6280.8066},{"date":"2022-09-02","close":6232.4927},{"date":"2022-09-05","close":6058.5625},{"date":"2022-09-06","close":6232.4927},{"date":"2022-09-07","close":6039.2368},{"date":"2022-09-08","close":6271.1436},{"date":"2022-09-13","close":6493.3877},{"date":"2022-09-14","close":6396.7598},{"date":"2022-09-15","close":6329.1201},{"date":"2022-09-16","close":6348.4458},{"date":"2022-09-19","close":6126.2021},{"date":"2022-09-20","close":6309.7949},{"date":"2022-09-21","close":6580.3525},{"date":"2022-09-22","close":6512.7129},{"date":"2022-09-23","close":6290.4692},{"date":"2022-09-26","close":5990.9229},{"date":"2022-09-27","close":5797.6675},{"date":"2022-09-28","close":5391.8306},{"date":"2022-09-29","close":5324.1914},{"date":"2022-09-30","close":5285.54},{"date":"2022-10-04","close":5498.1211},{"date":"2022-10-05","close":5536.7725},{"date":"2022-10-06","close":5778.3418},{"date":"2022-10-07","close":5652.7256},{"date":"2022-10-11","close":5343.5166},{"date":"2022-10-12","close":5217.9009},{"date":"2022-10-13","close":4826.5581},{"date":"2022-10-14","close":5179.2495},{"date":"2022-10-17","close":5285.54},{"date":"2022-10-18","close":5507.7842},{"date":"2022-10-19","close":5304.8657},{"date":"2022-10-20","close":5256.5518},{"date":"2022-10-21","close":5179.2495},{"date":"2022-10-24","close":5246.8892},{"date":"2022-10-25","close":5246.8892},{"date":"2022-10-26","close":5111.6104},{"date":"2022-10-27","close":5198.5752},{"date":"2022-10-28","close":5063.2964},{"date":"2022-10-31","close":5140.5986},{"date":"2022-11-01","close":5256.5518},{"date":"2022-11-02","close":5121.2729},{"date":"2022-11-03","close":5063.2964},{"date":"2022-11-04","close":5014.9824},{"date":"2022-11-07","close":5169.5869},{"date":"2022-11-08","close":5295.2031},{"date":"2022-11-09","close":5256.5518},{"date":"2022-11-10","close":5237.2261},{"date":"2022-11-11","close":5343.5166},{"date":"2022-11-14","close":5488.4585},{"date":"2022-11-15","close":5546.4351},{"date":"2022-11-16","close":5739.6909},{"date":"2022-11-17","close":5652.7256},{"date":"2022-11-18","close":5478.7959},{"date":"2022-11-21","close":5295.2031},{"date":"2022-11-22","close":5208.2378},{"date":"2022-11-23","close":5343.5166},{"date":"2022-11-24","close":5623.7373},{"date":"2022-11-25","close":5507.7842},{"date":"2022-11-28","close":5188.9126},{"date":"2022-11-29","close":5256.5518},{"date":"2022-11-30","close":5266.2144},{"date":"2022-12-01","close":5527.1099},{"date":"2022-12-02","close":5855.644},{"date":"2022-12-05","close":5720.3652},{"date":"2022-12-06","close":5372.5054},{"date":"2022-12-07","close":5343.5166},{"date":"2022-12-08","close":5275.8774},{"date":"2022-12-09","close":5333.854},{"date":"2022-12-12","close":5285.54},{"date":"2022-12-13","close":5237.2261},{"date":"2022-12-14","close":5575.4233},{"date":"2022-12-15","close":5565.7607},{"date":"2022-12-16","close":5353.1797},{"date":"2022-12-19","close":6483.7246},{"date":"2022-12-20","close":6619.0039},{"date":"2022-12-21","close":6686.6431},{"date":"2022-12-22","close":6483.7246},{"date":"2022-12-23","close":6116.5391},{"date":"2022-12-26","close":6068.2251},{"date":"2022-12-27","close":6290.4692},{"date":"2022-12-28","close":6464.3994},{"date":"2022-12-29","close":6493.3877},{"date":"2023-01-02","close":6077.8882},{"date":"2023-01-03","close":6242.1553},{"date":"2023-01-04","close":6425.748},{"date":"2023-01-05","close":6232.4927},{"date":"2023-01-06","close":6763.9453},{"date":"2023-01-09","close":7855.8394},{"date":"2023-01-10","close":7846.1768},{"date":"2023-01-11","close":7971.793},{"date":"2023-01-12","close":7710.8979},{"date":"2023-01-13","close":8223.0254},{"date":"2023-01-16","close":8309.9902},{"date":"2023-01-17","close":8522.5713},{"date":"2023-01-18","close":10773.999},{"date":"2023-01-19","close":10967.2539},{"date":"2023-01-20","close":11498.707},{"date":"2023-01-25","close":13527.8906},{"date":"2023-01-26","close":12871.0},{"date":"2023-01-27","close":14242.9365},{"date":"2023-01-30","close":14271.9248},{"date":"2023-01-31","close":14320.2383},{"date":"2023-02-01","close":13286.3213},{"date":"2023-02-02","close":13286.3213},{"date":"2023-02-03","close":13180.0303},{"date":"2023-02-06","close":13016.0},{"date":"2023-02-07","close":13914.4023},{"date":"2023-02-08","close":13779.123},{"date":"2023-02-09","close":13933.7275},{"date":"2023-02-10","close":14397.541},{"date":"2023-02-13","close":16909.8633},{"date":"2023-02-14","close":17460.6426},{"date":"2023-02-15","close":16156.167},{"date":"2023-02-16","close":16504.0273},{"date":"2023-02-17","close":18968.0352},{"date":"2023-02-20","close":19712.0684},{"date":"2023-02-21","close":22369.334},{"date":"2023-02-22","close":22852.4727},{"date":"2023-02-23","close":27732.1758},{"date":"2023-02-24","close":28746.7676},{"date":"2023-02-27","close":29471.4766},{"date":"2023-02-28","close":28311.9434},{"date":"2023-03-02","close":27828.8047},{"date":"2023-03-03","close":27152.4102},{"date":"2023-03-06","close":28167.002},{"date":"2023-03-07","close":28167.002},{"date":"2023-03-08","close":27635.5488},{"date":"2023-03-09","close":28118.6875},{"date":"2023-03-10","close":30051.2422},{"date":"2023-03-13","close":30486.0684},{"date":"2023-03-14","close":28311.9434},{"date":"2023-03-15","close":28456.8848},{"date":"2023-03-16","close":26959.1543},{"date":"2023-03-17","close":28408.5703},{"date":"2023-03-20","close":27297.3516},{"date":"2023-03-21","close":29713.0449},{"date":"2023-03-22","close":29374.8477},{"date":"2023-03-23","close":33481.5312},{"date":"2023-03-24","close":33916.3555},{"date":"2023-03-27","close":34012.9805},{"date":"2023-03-28","close":31983.7988},{"date":"2023-03-29","close":31597.2871},{"date":"2023-03-30","close":30437.7539},{"date":"2023-03-31","close":27249.0371},{"date":"2023-04-03","close":27780.4902},{"date":"2023-04-04","close":27877.1172},{"date":"2023-04-05","close":27683.8613},{"date":"2023-04-06","close":25944.5625},{"date":"2023-04-07","close":25654.6777},{"date":"2023-04-10","close":22127.7637},{"date":"2023-04-11","close":22514.2754},{"date":"2023-04-12","close":21596.3105},{"date":"2023-04-13","close":21596.3105},{"date":"2023-04-14","close":20726.6602},{"date":"2023-04-17","close":20774.9746},{"date":"2023-04-18","close":20001.9531},{"date":"2023-04-19","close":19953.6387},{"date":"2023-04-20","close":18774.7793},{"date":"2023-04-21","close":19422.1855},{"date":"2023-04-24","close":17489.6309},{"date":"2023-04-25","close":18649.1641},{"date":"2023-04-26","close":19257.918},{"date":"2023-04-27","close":18436.582},{"date":"2023-04-28","close":19422.1855},{"date":"2023-05-02","close":20050.2656},{"date":"2023-05-03","close":18813.4316},{"date":"2023-05-04","close":18755.4551},{"date":"2023-05-08","close":19219.2676},{"date":"2023-05-09","close":19422.1855},{"date":"2023-05-10","close":17769.8516},{"date":"2023-05-11","close":17860.0},{"date":"2023-05-12","close":17290.0},{"date":"2023-05-15","close":17160.0},{"date":"2023-05-16","close":16840.0},{"date":"2023-05-17","close":17400.0},{"date":"2023-05-18","close":18440.0},{"date":"2023-05-19","close":19930.0},{"date":"2023-05-22","close":19890.0},{"date":"2023-05-23","close":20550.0},{"date":"2023-05-24","close":20000.0},{"date":"2023-05-25","close":20100.0},{"date":"2023-05-26","close":19290.0},{"date":"2023-05-30","close":19820.0},{"date":"2023-05-31","close":19990.0},{"date":"2023-06-01","close":19790.0},{"date":"2023-06-02","close":19810.0},{"date":"2023-06-05","close":19740.0},{"date":"2023-06-07","close":20100.0},{"date":"2023-06-08","close":20250.0},{"date":"2023-06-09","close":20100.0},{"date":"2023-06-12","close":19600.0},{"date":"2023-06-13","close":20150.0},{"date":"2023-06-14","close":20100.0},{"date":"2023-06-15","close":19790.0},{"date":"2023-06-16","close":20050.0},{"date":"2023-06-19","close":18920.0},{"date":"2023-06-20","close":17920.0},{"date":"2023-06-21","close":17760.0},{"date":"2023-06-22","close":17710.0},{"date":"2023-06-23","close":17900.0},{"date":"2023-06-26","close":18870.0},{"date":"2023-06-27","close":18460.0},{"date":"2023-06-28","close":17960.0},{"date":"2023-06-29","close":17320.0},{"date":"2023-06-30","close":17210.0},{"date":"2023-07-03","close":17400.0},{"date":"2023-07-04","close":17240.0},{"date":"2023-07-05","close":17670.0},{"date":"2023-07-06","close":17080.0},{"date":"2023-07-07","close":16400.0},{"date":"2023-07-10","close":15500.0},{"date":"2023-07-11","close":16270.0},{"date":"2023-07-12","close":16020.0},{"date":"2023-07-13","close":16940.0},{"date":"2023-07-14","close":16730.0},{"date":"2023-07-17","close":17220.0},{"date":"2023-07-18","close":17620.0},{"date":"2023-07-19","close":17740.0},{"date":"2023-07-20","close":17600.0},{"date":"2023-07-21","close":19700.0},{"date":"2023-07-24","close":20450.0},{"date":"2023-07-25","close":19700.0},{"date":"2023-07-26","close":17950.0},{"date":"2023-07-27","close":19040.0},{"date":"2023-07-28","close":19420.0},{"date":"2023-07-31","close":22500.0},{"date":"2023-08-01","close":26700.0},{"date":"2023-08-02","close":26750.0},{"date":"2023-08-03","close":24000.0},{"date":"2023-08-04","close":25800.0},{"date":"2023-08-07","close":24850.0},{"date":"2023-08-08","close":23600.0},{"date":"2023-08-09","close":23400.0},{"date":"2023-08-10","close":23800.0},{"date":"2023-08-11","close":22600.0},{"date":"2023-08-14","close":22950.0},{"date":"2023-08-16","close":23050.0},{"date":"2023-08-17","close":21450.0},{"date":"2023-08-18","close":21550.0},{"date":"2023-08-21","close":21200.0},{"date":"2023-08-22","close":21250.0},{"date":"2023-08-23","close":20300.0},{"date":"2023-08-24","close":21900.0},{"date":"2023-08-25","close":20550.0},{"date":"2023-08-28","close":21050.0},{"date":"2023-08-29","close":23550.0},{"date":"2023-08-30","close":22900.0},{"date":"2023-08-31","close":23150.0},{"date":"2023-09-01","close":23200.0},{"date":"2023-09-04","close":23600.0},{"date":"2023-09-05","close":23850.0},{"date":"2023-09-06","close":25700.0},{"date":"2023-09-07","close":24250.0},{"date":"2023-09-08","close":23750.0},{"date":"2023-09-11","close":24600.0},{"date":"2023-09-12","close":22650.0},{"date":"2023-09-13","close":22100.0},{"date":"2023-09-14","close":22500.0},{"date":"2023-09-15","close":23500.0},{"date":"2023-09-18","close":24250.0},{"date":"2023-09-19","close":23400.0},{"date":"2023-09-20","close":22700.0},{"date":"2023-09-21","close":23000.0},{"date":"2023-09-22","close":21650.0},{"date":"2023-09-25","close":20500.0},{"date":"2023-09-26","close":20650.0},{"date":"2023-09-27","close":20700.0},{"date":"2023-10-04","close":19650.0},{"date":"2023-10-05","close":18750.0},{"date":"2023-10-06","close":18330.0},{"date":"2023-10-10","close":17140.0},{"date":"2023-10-11","close":17420.0},{"date":"2023-10-12","close":18360.0},{"date":"2023-10-13","close":18000.0},{"date":"2023-10-16","close":17120.0},{"date":"2023-10-17","close":17100.0},{"date":"2023-10-18","close":16920.0},{"date":"2023-10-19","close":16190.0},{"date":"2023-10-20","close":15900.0},{"date":"2023-10-23","close":15850.0},{"date":"2023-10-24","close":16350.0},{"date":"2023-10-25","close":16390.0},{"date":"2023-10-26","close":15730.0},{"date":"2023-10-27","close":15710.0},{"date":"2023-10-30","close":16490.0},{"date":"2023-10-31","close":16700.0},{"date":"2023-11-01","close":16570.0},{"date":"2023-11-02","close":17200.0},{"date":"2023-11-03","close":18190.0},{"date":"2023-11-06","close":18870.0},{"date":"2023-11-07","close":18800.0},{"date":"2023-11-08","close":18250.0},{"date":"2023-11-09","close":18060.0},{"date":"2023-11-10","close":17570.0},{"date":"2023-11-13","close":17330.0},{"date":"2023-11-14","close":18070.0},{"date":"2023-11-15","close":18520.0},{"date":"2023-11-16","close":18730.0},{"date":"2023-11-17","close":18450.0},{"date":"2023-11-20","close":18950.0},{"date":"2023-11-21","close":18960.0},{"date":"2023-11-22","close":18520.0},{"date":"2023-11-23","close":18570.0},{"date":"2023-11-24","close":19420.0},{"date":"2023-11-27","close":19090.0},{"date":"2023-11-28","close":19320.0},{"date":"2023-11-29","close":20700.0},{"date":"2023-11-30","close":21400.0},{"date":"2023-12-01","close":21150.0},{"date":"2023-12-04","close":20200.0},{"date":"2023-12-05","close":19530.0},{"date":"2023-12-06","close":19520.0},{"date":"2023-12-07","close":19010.0},{"date":"2023-12-08","close":20100.0},{"date":"2023-12-11","close":20200.0},{"date":"2023-12-12","close":20450.0},{"date":"2023-12-13","close":20050.0},{"date":"2023-12-14","close":20650.0},{"date":"2023-12-15","close":20450.0},{"date":"2023-12-18","close":20750.0},{"date":"2023-12-19","close":20550.0},{"date":"2023-12-20","close":20200.0},{"date":"2023-12-21","close":19920.0},{"date":"2023-12-22","close":19190.0},{"date":"2023-12-26","close":19520.0},{"date":"2023-12-27","close":19430.0},{"date":"2023-12-28","close":19720.0},{"date":"2024-01-02","close":20800.0},{"date":"2024-01-03","close":21100.0},{"date":"2024-01-04","close":20700.0},{"date":"2024-01-05","close":22200.0},{"date":"2024-01-08","close":21850.0},{"date":"2024-01-09","close":22000.0},{"date":"2024-01-10","close":21350.0},{"date":"2024-01-11","close":21350.0},{"date":"2024-01-12","close":21000.0},{"date":"2024-01-15","close":21200.0},{"date":"2024-01-16","close":20400.0},{"date":"2024-01-17","close":19880.0},{"date":"2024-01-18","close":21000.0},{"date":"2024-01-19","close":21700.0},{"date":"2024-01-22","close":22000.0},{"date":"2024-01-23","close":21100.0},{"date":"2024-01-24","close":20750.0},{"date":"2024-01-25","close":19990.0},{"date":"2024-01-26","close":20100.0},{"date":"2024-01-29","close":18970.0},{"date":"2024-01-30","close":18250.0},{"date":"2024-01-31","close":17270.0},{"date":"2024-02-01","close":17480.0},{"date":"2024-02-02","close":17960.0},{"date":"2024-02-05","close":17800.0},{"date":"2024-02-06","close":17680.0},{"date":"2024-02-07","close":17650.0},{"date":"2024-02-08","close":18120.0},{"date":"2024-02-13","close":18860.0},{"date":"2024-02-14","close":18940.0},{"date":"2024-02-15","close":19090.0},{"date":"2024-02-16","close":19640.0},{"date":"2024-02-19","close":20050.0},{"date":"2024-02-20","close":19250.0},{"date":"2024-02-21","close":18920.0},{"date":"2024-02-22","close":19460.0},{"date":"2024-02-23","close":19280.0},{"date":"2024-02-26","close":19590.0},{"date":"2024-02-27","close":19020.0},{"date":"2024-02-28","close":19200.0},{"date":"2024-02-29","close":18960.0},{"date":"2024-03-04","close":19240.0},{"date":"2024-03-05","close":19200.0},{"date":"2024-03-06","close":19200.0},{"date":"2024-03-07","close":19200.0},{"date":"2024-03-08","close":18980.0},{"date":"2024-03-11","close":18880.0},{"date":"2024-03-12","close":19110.0},{"date":"2024-03-13","close":19210.0},{"date":"2024-03-14","close":19660.0},{"date":"2024-03-15","close":20250.0},{"date":"2024-03-18","close":20100.0},{"date":"2024-03-19","close":19420.0},{"date":"2024-03-20","close":19320.0},{"date":"2024-03-21","close":19200.0},{"date":"2024-03-22","close":19350.0},{"date":"2024-03-25","close":19010.0},{"date":"2024-03-26","close":18860.0},{"date":"2024-03-27","close":18750.0},{"date":"2024-03-28","close":18660.0},{"date":"2024-03-29","close":18510.0},{"date":"2024-04-01","close":18790.0},{"date":"2024-04-02","close":18250.0},{"date":"2024-04-03","close":17700.0},{"date":"2024-04-04","close":17730.0},{"date":"2024-04-05","close":17240.0},{"date":"2024-04-08","close":17000.0},{"date":"2024-04-09","close":17050.0},{"date":"2024-04-11","close":16710.0},{"date":"2024-04-12","close":17010.0},{"date":"2024-04-15","close":16450.0},{"date":"2024-04-16","close":15600.0},{"date":"2024-04-17","close":16210.0},{"date":"2024-04-18","close":16310.0},{"date":"2024-04-19","close":15850.0},{"date":"2024-04-22","close":16320.0},{"date":"2024-04-23","close":16250.0},{"date":"2024-04-24","close":16630.0},{"date":"2024-04-25","close":16270.0},{"date":"2024-04-26","close":16340.0},{"date":"2024-04-29","close":16690.0},{"date":"2024-04-30","close":16670.0},{"date":"2024-05-02","close":16730.0},{"date":"2024-05-03","close":16980.0},{"date":"2024-05-07","close":17180.0},{"date":"2024-05-08","close":17320.0},{"date":"2024-05-09","close":17250.0},{"date":"2024-05-10","close":17160.0},{"date":"2024-05-13","close":17820.0},{"date":"2024-05-14","close":17610.0},{"date":"2024-05-16","close":17600.0},{"date":"2024-05-17","close":17310.0},{"date":"2024-05-20","close":17330.0},{"date":"2024-05-21","close":17180.0},{"date":"2024-05-22","close":17010.0},{"date":"2024-05-23","close":17080.0},{"date":"2024-05-24","close":16680.0},{"date":"2024-05-27","close":16970.0},{"date":"2024-05-28","close":17060.0},{"date":"2024-05-29","close":16660.0},{"date":"2024-05-30","close":16280.0},{"date":"2024-05-31","close":16320.0},{"date":"2024-06-03","close":16350.0},{"date":"2024-06-04","close":16020.0},{"date":"2024-06-05","close":16030.0},{"date":"2024-06-07","close":16010.0},{"date":"2024-06-10","close":16040.0},{"date":"2024-06-11","close":16340.0},{"date":"2024-06-12","close":16660.0},{"date":"2024-06-13","close":16340.0},{"date":"2024-06-14","close":16180.0},{"date":"2024-06-17","close":16450.0},{"date":"2024-06-18","close":16350.0},{"date":"2024-06-19","close":16510.0},{"date":"2024-06-20","close":16860.0},{"date":"2024-06-21","close":16150.0},{"date":"2024-06-24","close":15600.0},{"date":"2024-06-25","close":15310.0},{"date":"2024-06-26","close":15280.0},{"date":"2024-06-27","close":14800.0},{"date":"2024-06-28","close":14800.0},{"date":"2024-07-01","close":15080.0},{"date":"2024-07-02","close":14710.0},{"date":"2024-07-03","close":14400.0},{"date":"2024-07-04","close":13690.0},{"date":"2024-07-05","close":13760.0},{"date":"2024-07-08","close":14170.0},{"date":"2024-07-09","close":13810.0},{"date":"2024-07-10","close":13630.0},{"date":"2024-07-11","close":13780.0},{"date":"2024-07-12","close":13860.0},{"date":"2024-07-15","close":13900.0},{"date":"2024-07-16","close":14130.0},{"date":"2024-07-17","close":13660.0},{"date":"2024-07-18","close":13100.0},{"date":"2024-07-19","close":12950.0},{"date":"2024-07-22","close":12700.0},{"date":"2024-07-23","close":12670.0},{"date":"2024-07-24","close":12850.0},{"date":"2024-07-25","close":12530.0},{"date":"2024-07-26","close":12640.0},{"date":"2024-07-29","close":12910.0},{"date":"2024-07-30","close":12850.0},{"date":"2024-07-31","close":13000.0},{"date":"2024-08-01","close":15220.0},{"date":"2024-08-02","close":14740.0},{"date":"2024-08-05","close":12780.0},{"date":"2024-08-06","close":13780.0},{"date":"2024-08-07","close":13900.0},{"date":"2024-08-08","close":13310.0},{"date":"2024-08-09","close":14800.0},{"date":"2024-08-12","close":14860.0},{"date":"2024-08-13","close":14890.0},{"date":"2024-08-14","close":15000.0},{"date":"2024-08-16","close":14370.0},{"date":"2024-08-19","close":13940.0},{"date":"2024-08-20","close":14990.0},{"date":"2024-08-21","close":14600.0},{"date":"2024-08-22","close":14920.0},{"date":"2024-08-23","close":14950.0},{"date":"2024-08-26","close":14570.0},{"date":"2024-08-27","close":14590.0},{"date":"2024-08-28","close":14550.0},{"date":"2024-08-29","close":13850.0},{"date":"2024-08-30","close":14350.0},{"date":"2024-09-02","close":14550.0},{"date":"2024-09-03","close":14070.0},{"date":"2024-09-04","close":13060.0},{"date":"2024-09-05","close":13230.0},{"date":"2024-09-06","close":12660.0},{"date":"2024-09-09","close":12530.0},{"date":"2024-09-10","close":12100.0},{"date":"2024-09-11","close":12820.0},{"date":"2024-09-12","close":12900.0},{"date":"2024-09-13","close":12880.0},{"date":"2024-09-19","close":13210.0},{"date":"2024-09-20","close":12280.0},{"date":"2024-09-23","close":11450.0},{"date":"2024-09-24","close":11480.0},{"date":"2024-09-25","close":11410.0},{"date":"2024-09-26","close":11800.0},{"date":"2024-09-27","close":11620.0},{"date":"2024-09-30","close":11300.0},{"date":"2024-10-02","close":10820.0},{"date":"2024-10-04","close":10960.0},{"date":"2024-10-07","close":11320.0},{"date":"2024-10-08","close":11200.0},{"date":"2024-10-10","close":11100.0},{"date":"2024-10-11","close":10800.0},{"date":"2024-10-14","close":10800.0},{"date":"2024-10-15","close":11000.0},{"date":"2024-10-16","close":10640.0},{"date":"2024-10-17","close":10660.0},{"date":"2024-10-18","close":10380.0},{"date":"2024-10-21","close":10560.0},{"date":"2024-10-22","close":10130.0},{"date":"2024-10-23","close":10500.0},{"date":"2024-10-24","close":10140.0},{"date":"2024-10-25","close":10220.0},{"date":"2024-10-28","close":10510.0},{"date":"2024-10-29","close":10710.0},{"date":"2024-10-30","close":10830.0},{"date":"2024-10-31","close":10830.0},{"date":"2024-11-01","close":10590.0},{"date":"2024-11-04","close":11100.0},{"date":"2024-11-05","close":11050.0},{"date":"2024-11-06","close":11090.0},{"date":"2024-11-07","close":10920.0},{"date":"2024-11-08","close":11010.0},{"date":"2024-11-11","close":10660.0},{"date":"2024-11-12","close":10350.0},{"date":"2024-11-13","close":10160.0},{"date":"2024-11-14","close":10180.0},{"date":"2024-11-15","close":10180.0},{"date":"2024-11-18","close":11370.0},{"date":"2024-11-19","close":11710.0},{"date":"2024-11-20","close":11720.0},{"date":"2024-11-21","close":11480.0},{"date":"2024-11-22","close":11710.0},{"date":"2024-11-25","close":13290.0},{"date":"2024-11-26","close":14430.0},{"date":"2024-11-27","close":14510.0},{"date":"2024-11-28","close":14200.0},{"date":"2024-11-29","close":14440.0},{"date":"2024-12-02","close":14400.0},{"date":"2024-12-03","close":14150.0},{"date":"2024-12-04","close":13280.0},{"date":"2024-12-05","close":13220.0},{"date":"2024-12-06","close":12570.0},{"date":"2024-12-09","close":11790.0},{"date":"2024-12-10","close":13070.0},{"date":"2024-12-11","close":13170.0},{"date":"2024-12-12","close":13050.0},{"date":"2024-12-13","close":13560.0},{"date":"2024-12-16","close":13640.0},{"date":"2024-12-17","close":13690.0},{"date":"2024-12-18","close":13240.0},{"date":"2024-12-19","close":12850.0},{"date":"2024-12-20","close":11720.0},{"date":"2024-12-23","close":11970.0},{"date":"2024-12-24","close":11730.0},{"date":"2024-12-26","close":12080.0},{"date":"2024-12-27","close":11070.0},{"date":"2024-12-30","close":11640.0},{"date":"2025-01-02","close":12490.0},{"date":"2025-01-03","close":12370.0},{"date":"2025-01-06","close":13230.0},{"date":"2025-01-07","close":12890.0},{"date":"2025-01-08","close":12620.0},{"date":"2025-01-09","close":12580.0},{"date":"2025-01-10","close":12610.0},{"date":"2025-01-13","close":12370.0},{"date":"2025-01-14","close":12390.0},{"date":"2025-01-15","close":12280.0},{"date":"2025-01-16","close":12640.0},{"date":"2025-01-17","close":12270.0},{"date":"2025-01-20","close":12660.0},{"date":"2025-01-21","close":12950.0},{"date":"2025-01-22","close":13120.0},{"date":"2025-01-23","close":12840.0},{"date":"2025-01-24","close":12880.0},{"date":"2025-01-31","close":13470.0},{"date":"2025-02-03","close":14490.0},{"date":"2025-02-04","close":14480.0},{"date":"2025-02-05","close":15140.0},{"date":"2025-02-06","close":15030.0},{"date":"2025-02-07","close":14510.0},{"date":"2025-02-10","close":16500.0},{"date":"2025-02-11","close":15900.0},{"date":"2025-02-12","close":15720.0},{"date":"2025-02-13","close":15680.0},{"date":"2025-02-14","close":15120.0},{"date":"2025-02-17","close":15480.0},{"date":"2025-02-18","close":15810.0},{"date":"2025-02-19","close":15270.0},{"date":"2025-02-20","close":15040.0},{"date":"2025-02-21","close":14970.0},{"date":"2025-02-24","close":14780.0},{"date":"2025-02-25","close":14530.0},{"date":"2025-02-26","close":14340.0},{"date":"2025-02-27","close":14140.0},{"date":"2025-02-28","close":13420.0},{"date":"2025-03-04","close":13230.0},{"date":"2025-03-05","close":13570.0},{"date":"2025-03-06","close":13180.0},{"date":"2025-03-07","close":13020.0},{"date":"2025-03-10","close":13020.0},{"date":"2025-03-11","close":12780.0},{"date":"2025-03-12","close":12910.0},{"date":"2025-03-13","close":12670.0},{"date":"2025-03-14","close":13100.0},{"date":"2025-03-17","close":13180.0},{"date":"2025-03-18","close":13130.0},{"date":"2025-03-19","close":13130.0},{"date":"2025-03-20","close":12800.0},{"date":"2025-03-21","close":12690.0},{"date":"2025-03-24","close":12860.0},{"date":"2025-03-25","close":12390.0},{"date":"2025-03-26","close":12660.0},{"date":"2025-03-27","close":12540.0},{"date":"2025-03-28","close":12030.0},{"date":"2025-03-31","close":11610.0},{"date":"2025-04-01","close":11750.0},{"date":"2025-04-02","close":11470.0},{"date":"2025-04-03","close":11530.0},{"date":"2025-04-04","close":11600.0},{"date":"2025-04-07","close":11520.0},{"date":"2025-04-08","close":11630.0},{"date":"2025-04-09","close":12380.0},{"date":"2025-04-10","close":12800.0},{"date":"2025-04-11","close":12980.0},{"date":"2025-04-14","close":13780.0},{"date":"2025-04-15","close":13580.0},{"date":"2025-04-16","close":14300.0},{"date":"2025-04-17","close":14200.0},{"date":"2025-04-18","close":14160.0},{"date":"2025-04-21","close":14230.0},{"date":"2025-04-22","close":13880.0},{"date":"2025-04-23","close":13710.0},{"date":"2025-04-24","close":13480.0},{"date":"2025-04-25","close":13460.0},{"date":"2025-04-28","close":13350.0},{"date":"2025-04-29","close":13680.0},{"date":"2025-04-30","close":13380.0},{"date":"2025-05-02","close":13220.0},{"date":"2025-05-07","close":13910.0},{"date":"2025-05-08","close":13860.0},{"date":"2025-05-09","close":14050.0},{"date":"2025-05-12","close":14250.0},{"date":"2025-05-13","close":14200.0},{"date":"2025-05-14","close":14270.0},{"date":"2025-05-15","close":14030.0},{"date":"2025-05-16","close":13680.0},{"date":"2025-05-19","close":13470.0},{"date":"2025-05-20","close":13440.0},{"date":"2025-05-21","close":13640.0},{"date":"2025-05-22","close":13220.0},{"date":"2025-05-23","close":12930.0},{"date":"2025-05-26","close":13000.0},{"date":"2025-05-27","close":13000.0},{"date":"2025-05-28","close":13130.0},{"date":"2025-05-29","close":13170.0},{"date":"2025-05-30","close":13000.0},{"date":"2025-06-02","close":13620.0},{"date":"2025-06-04","close":14750.0},{"date":"2025-06-05","close":15160.0},{"date":"2025-06-09","close":16320.0},{"date":"2025-06-10","close":16400.0},{"date":"2025-06-11","close":16220.0},{"date":"2025-06-12","close":15600.0},{"date":"2025-06-13","close":15240.0},{"date":"2025-06-16","close":15240.0},{"date":"2025-06-17","close":15260.0},{"date":"2025-06-18","close":16070.0},{"date":"2025-06-19","close":15800.0},{"date":"2025-06-20","close":15730.0},{"date":"2025-06-23","close":16180.0},{"date":"2025-06-24","close":16510.0},{"date":"2025-06-25","close":16180.0},{"date":"2025-06-26","close":15650.0},{"date":"2025-06-27","close":15460.0},{"date":"2025-06-30","close":15300.0},{"date":"2025-07-01","close":15100.0},{"date":"2025-07-02","close":14800.0},{"date":"2025-07-03","close":14700.0},{"date":"2025-07-04","close":14380.0},{"date":"2025-07-07","close":14490.0},{"date":"2025-07-08","close":14470.0},{"date":"2025-07-09","close":14600.0},{"date":"2025-07-10","close":14670.0},{"date":"2025-07-11","close":14320.0},{"date":"2025-07-14","close":14140.0},{"date":"2025-07-15","close":14300.0},{"date":"2025-07-16","close":14250.0},{"date":"2025-07-17","close":14160.0},{"date":"2025-07-18","close":14130.0},{"date":"2025-07-21","close":14100.0},{"date":"2025-07-22","close":13820.0},{"date":"2025-07-23","close":13700.0},{"date":"2025-07-24","close":13600.0},{"date":"2025-07-25","close":13820.0},{"date":"2025-07-28","close":13970.0},{"date":"2025-07-29","close":13820.0},{"date":"2025-07-30","close":13870.0},{"date":"2025-07-31","close":14000.0},{"date":"2025-08-01","close":13330.0},{"date":"2025-08-04","close":13470.0},{"date":"2025-08-05","close":13460.0},{"date":"2025-08-06","close":13470.0},{"date":"2025-08-07","close":13390.0},{"date":"2025-08-08","close":13240.0},{"date":"2025-08-11","close":13270.0},{"date":"2025-08-12","close":13270.0},{"date":"2025-08-13","close":13300.0},{"date":"2025-08-14","close":13410.0},{"date":"2025-08-18","close":13210.0},{"date":"2025-08-19","close":13110.0},{"date":"2025-08-20","close":12800.0},{"date":"2025-08-21","close":12580.0},{"date":"2025-08-22","close":12650.0},{"date":"2025-08-25","close":13260.0},{"date":"2025-08-26","close":13200.0},{"date":"2025-08-27","close":13080.0},{"date":"2025-08-28","close":12960.0},{"date":"2025-08-29","close":12900.0},{"date":"2025-09-01","close":12670.0},{"date":"2025-09-02","close":13080.0},{"date":"2025-09-03","close":12900.0},{"date":"2025-09-04","close":13060.0},{"date":"2025-09-05","close":13130.0},{"date":"2025-09-08","close":13150.0},{"date":"2025-09-09","close":13330.0},{"date":"2025-09-10","close":13390.0},{"date":"2025-09-11","close":13490.0},{"date":"2025-09-12","close":13950.0},{"date":"2025-09-15","close":14020.0},{"date":"2025-09-16","close":14040.0},{"date":"2025-09-17","close":13680.0},{"date":"2025-09-18","close":13970.0},{"date":"2025-09-19","close":13900.0},{"date":"2025-09-22","close":13700.0},{"date":"2025-09-23","close":14220.0},{"date":"2025-09-24","close":14310.0},{"date":"2025-09-25","close":13970.0},{"date":"2025-09-26","close":13450.0},{"date":"2025-09-29","close":13430.0},{"date":"2025-09-30","close":13310.0},{"date":"2025-10-01","close":13460.0},{"date":"2025-10-02","close":13580.0},{"date":"2025-10-10","close":14070.0},{"date":"2025-10-13","close":14210.0},{"date":"2025-10-14","close":13720.0},{"date":"2025-10-15","close":13880.0},{"date":"2025-10-16","close":13780.0},{"date":"2025-10-17","close":13400.0},{"date":"2025-10-20","close":13820.0},{"date":"2025-10-21","close":13910.0},{"date":"2025-10-22","close":13820.0},{"date":"2025-10-23","close":13420.0},{"date":"2025-10-24","close":13480.0},{"date":"2025-10-27","close":13590.0},{"date":"2025-10-28","close":13600.0},{"date":"2025-10-29","close":13990.0},{"date":"2025-10-30","close":13490.0},{"date":"2025-10-31","close":13800.0},{"date":"2025-11-03","close":14560.0},{"date":"2025-11-04","close":14270.0},{"date":"2025-11-05","close":13690.0},{"date":"2025-11-06","close":13510.0},{"date":"2025-11-07","close":12910.0},{"date":"2025-11-10","close":12990.0},{"date":"2025-11-11","close":12980.0},{"date":"2025-11-12","close":13200.0},{"date":"2025-11-13","close":13050.0},{"date":"2025-11-14","close":12900.0},{"date":"2025-11-17","close":12920.0},{"date":"2025-11-18","close":12350.0},{"date":"2025-11-19","close":12310.0},{"date":"2025-11-20","close":12280.0},{"date":"2025-11-21","close":11710.0},{"date":"2025-11-24","close":11520.0},{"date":"2025-11-25","close":11780.0},{"date":"2025-11-26","close":12050.0},{"date":"2025-11-27","close":11960.0},{"date":"2025-11-28","close":12520.0},{"date":"2025-12-01","close":12720.0},{"date":"2025-12-02","close":12770.0},{"date":"2025-12-03","close":12760.0},{"date":"2025-12-04","close":12950.0},{"date":"2025-12-05","close":12720.0},{"date":"2025-12-08","close":12490.0},{"date":"2025-12-09","close":12350.0},{"date":"2025-12-10","close":14870.0},{"date":"2025-12-11","close":13760.0},{"date":"2025-12-12","close":13310.0},{"date":"2025-12-15","close":12880.0},{"date":"2025-12-16","close":12300.0},{"date":"2025-12-17","close":11960.0},{"date":"2025-12-18","close":11800.0},{"date":"2025-12-19","close":12100.0},{"date":"2025-12-22","close":12660.0},{"date":"2025-12-23","close":12250.0},{"date":"2025-12-24","close":12230.0},{"date":"2025-12-26","close":12080.0},{"date":"2025-12-29","close":12390.0},{"date":"2025-12-30","close":12200.0},{"date":"2026-01-02","close":12570.0},{"date":"2026-01-05","close":12470.0},{"date":"2026-01-06","close":12310.0},{"date":"2026-01-07","close":12020.0},{"date":"2026-01-08","close":11880.0},{"date":"2026-01-09","close":12150.0},{"date":"2026-01-12","close":12150.0},{"date":"2026-01-13","close":11990.0},{"date":"2026-01-14","close":11810.0},{"date":"2026-01-15","close":11880.0},{"date":"2026-01-16","close":11810.0},{"date":"2026-01-19","close":11910.0},{"date":"2026-01-20","close":12080.0},{"date":"2026-01-21","close":11740.0},{"date":"2026-01-22","close":11850.0},{"date":"2026-01-23","close":12190.0},{"date":"2026-01-26","close":12600.0},{"date":"2026-01-27","close":12850.0},{"date":"2026-01-28","close":13240.0},{"date":"2026-01-29","close":13540.0},{"date":"2026-01-30","close":13240.0},{"date":"2026-02-02","close":12680.0},{"date":"2026-02-03","close":12850.0},{"date":"2026-02-04","close":12750.0},{"date":"2026-02-05","close":12370.0},{"date":"2026-02-06","close":11890.0},{"date":"2026-02-09","close":12450.0},{"date":"2026-02-10","close":12420.0},{"date":"2026-02-11","close":12250.0},{"date":"2026-02-12","close":12180.0},{"date":"2026-02-13","close":11910.0},{"date":"2026-02-19","close":12230.0},{"date":"2026-02-20","close":12570.0},{"date":"2026-02-23","close":12360.0},{"date":"2026-02-24","close":12440.0},{"date":"2026-02-25","close":12220.0},{"date":"2026-02-26","close":12030.0},{"date":"2026-02-27","close":12050.0},{"date":"2026-03-03","close":11080.0},{"date":"2026-03-04","close":9330.0},{"date":"2026-03-05","close":10160.0},{"date":"2026-03-06","close":10230.0},{"date":"2026-03-09","close":9730.0},{"date":"2026-03-10","close":9920.0},{"date":"2026-03-11","close":9750.0},{"date":"2026-03-12","close":9700.0},{"date":"2026-03-13","close":10390.0},{"date":"2026-03-16","close":11900.0},{"date":"2026-03-17","close":11500.0},{"date":"2026-03-18","close":11300.0},{"date":"2026-03-19","close":10700.0},{"date":"2026-03-20","close":11100.0},{"date":"2026-03-23","close":10710.0},{"date":"2026-03-24","close":13160.0},{"date":"2026-03-25","close":13530.0},{"date":"2026-03-26","close":16750.0},{"date":"2026-03-27","close":15840.0},{"date":"2026-03-30","close":14360.0},{"date":"2026-03-31","close":13200.0},{"date":"2026-04-01","close":13850.0},{"date":"2026-04-02","close":12680.0},{"date":"2026-04-03","close":12600.0},{"date":"2026-04-06","close":12940.0},{"date":"2026-04-07","close":12300.0},{"date":"2026-04-08","close":12900.0},{"date":"2026-04-09","close":13300.0},{"date":"2026-04-10","close":13120.0},{"date":"2026-04-13","close":13140.0},{"date":"2026-04-14","close":13470.0},{"date":"2026-04-15","close":13380.0},{"date":"2026-04-16","close":15230.0},{"date":"2026-04-17","close":14290.0},{"date":"2026-04-20","close":14210.0},{"date":"2026-04-21","close":14130.0},{"date":"2026-04-22","close":13960.0},{"date":"2026-04-23","close":13550.0},{"date":"2026-04-24","close":13640.0},{"date":"2026-04-27","close":13760.0},{"date":"2026-04-28","close":13660.0},{"date":"2026-04-29","close":13500.0},{"date":"2026-04-30","close":13140.0},{"date":"2026-05-04","close":13040.0},{"date":"2026-05-06","close":12710.0},{"date":"2026-05-07","close":12850.0},{"date":"2026-05-08","close":13250.0},{"date":"2026-05-11","close":12600.0},{"date":"2026-05-12","close":11920.0},{"date":"2026-05-13","close":11650.0},{"date":"2026-05-14","close":11770.0},{"date":"2026-05-15","close":11200.0},{"date":"2026-05-18","close":11080.0},{"date":"2026-05-19","close":10610.0},{"date":"2026-05-20","close":10300.0},{"date":"2026-05-21","close":10540.0},{"date":"2026-05-22","close":11070.0},{"date":"2026-05-26","close":10900.0},{"date":"2026-05-27","close":10560.0},{"date":"2026-05-28","close":10240.0},{"date":"2026-05-29","close":11090.0},{"date":"2026-06-01","close":10310.0},{"date":"2026-06-02","close":9910.0},{"date":"2026-06-04","close":9960.0},{"date":"2026-06-05","close":9530.0},{"date":"2026-06-08","close":8430.0},{"date":"2026-06-09","close":8960.0},{"date":"2026-06-10","close":9190.0},{"date":"2026-06-11","close":8780.0},{"date":"2026-06-12","close":9780.0},{"date":"2026-06-15","close":10410.0},{"date":"2026-06-16","close":10050.0},{"date":"2026-06-17","close":9950.0},{"date":"2026-06-18","close":9430.0},{"date":"2026-06-19","close":8900.0},{"date":"2026-06-22","close":8470.0},{"date":"2026-06-23","close":7860.0},{"date":"2026-06-24","close":7690.0},{"date":"2026-06-25","close":7480.0},{"date":"2026-06-26","close":7040.0},{"date":"2026-06-29","close":7850.0},{"date":"2026-06-30","close":7550.0},{"date":"2026-07-01","close":7780.0},{"date":"2026-07-02","close":7330.0},{"date":"2026-07-03","close":7490.0},{"date":"2026-07-06","close":7290.0},{"date":"2026-07-07","close":7130.0},{"date":"2026-07-08","close":6860.0},{"date":"2026-07-09","close":6880.0},{"date":"2026-07-10","close":7180.0},{"date":"2026-07-13","close":6630.0},{"date":"2026-07-14","close":6550.0},{"date":"2026-07-15","close":6800.0},{"date":"2026-07-16","close":6480.0},{"date":"2026-07-20","close":6230.0},{"date":"2026-07-21","close":6310.0},{"date":"2026-07-22","close":6500.0},{"date":"2026-07-23","close":7730.0},{"date":"2026-07-24","close":6850.0},{"date":"2026-07-27","close":8060.0},{"date":"2026-07-28","close":9020.0},{"date":"2026-07-29","close":7970.0},{"date":"2026-07-30","close":7530.0},{"date":"2026-07-31","close":8080.0},{"date":"2026-08-03","close":9700.0},{"date":"2026-08-04","close":10900.0},{"date":"2026-08-05","close":10940.0},{"date":"2026-08-06","close":10630.0},{"date":"2026-08-07","close":10680.0},{"date":"2026-08-10","close":10900.0},{"date":"2026-08-11","close":10950.0},{"date":"2026-08-12","close":10600.0},{"date":"2026-08-13","close":10160.0},{"date":"2026-08-14","close":9910.0},{"date":"2026-08-18","close":9320.0},{"date":"2026-08-19","close":8930.0},{"date":"2026-08-20","close":9230.0},{"date":"2026-08-21","close":9390.0},{"date":"2026-08-24","close":9400.0},{"date":"2026-08-25","close":9180.0},{"date":"2026-08-26","close":8950.0},{"date":"2026-08-27","close":9530.0},{"date":"2026-08-28","close":9510.0},{"date":"2026-08-31","close":9260.0},{"date":"2026-09-01","close":9240.0},{"date":"2026-09-02","close":8940.0},{"date":"2026-09-03","close":8890.0},{"date":"2026-09-04","close":9190.0},{"date":"2026-09-07","close":9170.0},{"date":"2026-09-08","close":9110.0},{"date":"2026-09-09","close":9150.0},{"date":"2026-09-10","close":9120.0},{"date":"2026-09-11","close":8730.0},{"date":"2026-09-14","close":8450.0},{"date":"2026-09-15","close":8850.0},{"date":"2026-09-16","close":8710.0},{"date":"2026-09-17","close":8780.0},{"date":"2026-09-18","close":8880.0},{"date":"2026-09-21","close":8790.0},{"date":"2026-09-22","close":8910.0},{"date":"2026-09-23","close":8800.0},{"date":"2026-09-28","close":8910.0},{"date":"2026-09-29","close":8790.0},{"date":"2026-09-30","close":8760.0},{"date":"2026-10-01","close":8960.0},{"date":"2026-10-02","close":8990.0},{"date":"2026-10-06","close":9520.0},{"date":"2026-10-07","close":9070.0},{"date":"2026-10-08","close":8760.0},{"date":"2026-10-12","close":8150.0},{"date":"2026-10-13","close":8010.0},{"date":"2026-10-14","close":8000.0},{"date":"2026-10-15","close":7310.0},{"date":"2026-10-16","close":7870.0},{"date":"2026-10-19","close":8090.0},{"date":"2026-10-20","close":7840.0},{"date":"2026-10-21","close":7990.0},{"date":"2026-10-22","close":7990.0},{"date":"2026-10-23","close":7750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":153272.0,"foreign_net":-153794.0,"institution_net":522.0},{"date":"2026-10-21","retail_net":-9682.0,"foreign_net":9321.0,"institution_net":361.0},{"date":"2026-10-20","retail_net":-19070.0,"foreign_net":19554.0,"institution_net":-484.0},{"date":"2026-10-19","retail_net":-13767.0,"foreign_net":10500.0,"institution_net":3267.0},{"date":"2026-10-16","retail_net":-62760.0,"foreign_net":62595.0,"institution_net":165.0},{"date":"2026-10-15","retail_net":-19575.0,"foreign_net":17300.0,"institution_net":2275.0},{"date":"2026-10-14","retail_net":-29967.0,"foreign_net":28448.0,"institution_net":1519.0},{"date":"2026-10-13","retail_net":-53022.0,"foreign_net":48141.0,"institution_net":4881.0},{"date":"2026-10-12","retail_net":-1515.0,"foreign_net":-2056.0,"institution_net":3571.0},{"date":"2026-10-08","retail_net":11191.0,"foreign_net":-11254.0,"institution_net":63.0},{"date":"2026-10-07","retail_net":57004.0,"foreign_net":-57363.0,"institution_net":359.0},{"date":"2026-10-06","retail_net":-34029.0,"foreign_net":31126.0,"institution_net":2903.0},{"date":"2026-10-02","retail_net":-24725.0,"foreign_net":24539.0,"institution_net":186.0},{"date":"2026-10-01","retail_net":-75013.0,"foreign_net":76013.0,"institution_net":-1000.0},{"date":"2026-09-30","retail_net":-26660.0,"foreign_net":26392.0,"institution_net":268.0},{"date":"2026-09-29","retail_net":21217.0,"foreign_net":-20943.0,"institution_net":-274.0},{"date":"2026-09-28","retail_net":-24988.0,"foreign_net":26217.0,"institution_net":-1229.0},{"date":"2026-09-23","retail_net":37581.0,"foreign_net":-37495.0,"institution_net":-86.0},{"date":"2026-09-22","retail_net":23289.0,"foreign_net":-23326.0,"institution_net":37.0},{"date":"2026-09-21","retail_net":31165.0,"foreign_net":-29604.0,"institution_net":-1561.0},{"date":"2026-09-18","retail_net":-45831.0,"foreign_net":44198.0,"institution_net":1633.0},{"date":"2026-09-17","retail_net":-27765.0,"foreign_net":28593.0,"institution_net":-828.0},{"date":"2026-09-16","retail_net":-2590.0,"foreign_net":248.0,"institution_net":2342.0},{"date":"2026-09-15","retail_net":2845.0,"foreign_net":34682.0,"institution_net":-37527.0},{"date":"2026-09-14","retail_net":-10922.0,"foreign_net":47636.0,"institution_net":-36714.0},{"date":"2026-09-11","retail_net":171333.0,"foreign_net":39066.0,"institution_net":-210399.0},{"date":"2026-09-10","retail_net":-19981.0,"foreign_net":20155.0,"institution_net":-174.0},{"date":"2026-09-09","retail_net":-8847.0,"foreign_net":8285.0,"institution_net":562.0},{"date":"2026-09-08","retail_net":-16616.0,"foreign_net":17095.0,"institution_net":-479.0},{"date":"2026-09-07","retail_net":50826.0,"foreign_net":-49842.0,"institution_net":-984.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":153272.0,"foreign_net":-153794.0,"institution_net":522.0},"d3":{"retail_net":124520.0,"foreign_net":-124919.0,"institution_net":399.0},"d7":{"retail_net":-1549.0,"foreign_net":-6076.0,"institution_net":7625.0},"d14":{"retail_net":-121658.0,"foreign_net":103070.0,"institution_net":18588.0},"d30":{"retail_net":32398.0,"foreign_net":234427.0,"institution_net":-266825.0}},"analysis":"최근 5일 외국인 순매수 -5.18만, 기관 순매수 3831.00. 30일 누적: 외국인 23.44만, 기관 -26.68만.","foreign_flow":-51824.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3831.0},"insider_trades":[],"price_analysis":{"current":7720.0,"low_30d":7310.0,"support":7531.0,"high_30d":9520.0,"change_1d":-3.4,"change_7d":-4.0,"change_30d":-14.7,"resistance":9299.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.58,"per":548.55,"quarter":"2024-Q2"},{"pbr":1.91,"per":171.0,"quarter":"2024-Q3"},{"pbr":2.01,"per":null,"quarter":"2024-Q4"},{"pbr":2.0,"per":null,"quarter":"2025-Q1"},{"pbr":2.67,"per":null,"quarter":"2025-Q2"},{"pbr":2.3,"per":null,"quarter":"2025-Q3"},{"pbr":2.13,"per":null,"quarter":"2025-Q4"},{"pbr":2.26,"per":null,"quarter":"2026-Q1"},{"pbr":1.29,"per":59.33,"quarter":"2026-Q2"},{"pbr":0.79,"per":null,"quarter":"현재"}],"timeline":[{"close":14800.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11300.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11640.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11610.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15300.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13310.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7550.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.13,"pbr_5y_low":1.29,"per_5y_avg":259.63,"per_5y_low":59.33,"current_pbr":0.79,"current_per":null,"pbr_5y_high":2.67,"per_5y_high":548.55,"pbr_5y_median":2.13,"per_5y_median":171.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +25.2%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -11, PBR 0.79x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.85,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.58,"per":548.55,"close":14800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.91,"per":171.0,"close":11300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.01,"per":null,"close":11640.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.0,"per":null,"close":11610.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.67,"per":null,"close":15300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.3,"per":null,"close":13310.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.13,"per":null,"close":12200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.26,"per":null,"close":13200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.29,"per":59.33,"close":7550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-0.1%"}],"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":-11.06,"pbr":null,"per":null,"roa":-0.0009405974271880612,"roe":-0.0011265967185152255,"revenue":33344024534.0,"market_cap":null,"net_income":-297610425.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":316405740009.0,"total_equity":264167665420.0,"profit_margin":-0.008925450036678526,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1780045867.0,"operating_margin":0.05338425375691933},{"eps":138.78,"pbr":3.19,"per":null,"roa":0.012004549238278898,"roe":0.01414240384549453,"revenue":26631766992.0,"market_cap":351000000000.0,"net_income":3735283169.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":311155637322.0,"total_equity":264119396519.0,"profit_margin":0.1402566780537714,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-370126359.0,"operating_margin":-0.01389792720517506},{"eps":-92.67,"pbr":null,"per":null,"roa":-0.008121713444145648,"roe":-0.00959649626264449,"revenue":34518599134.0,"market_cap":null,"net_income":-2494181503.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":307100406848.0,"total_equity":259905431601.0,"profit_margin":-0.07225616234649831,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":783834591.0,"operating_margin":0.022707601428354072},{"eps":92.2,"pbr":null,"per":null,"roa":0.007942112226263981,"roe":0.009467829335959072,"revenue":25829847603.0,"market_cap":null,"net_income":2481414157.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":312437558965.0,"total_equity":262089024733.0,"profit_margin":0.09606770412039894,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1035126446.0,"operating_margin":0.0400748181681016},{"eps":-161.71,"pbr":null,"per":null,"roa":-0.01402610746526814,"roe":-0.016796207199417008,"revenue":28001327101.0,"market_cap":null,"net_income":-4352443501.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":310310149254.0,"total_equity":259132520177.0,"profit_margin":-0.1554370435837151,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":72363717.0,"operating_margin":0.002584295977793699},{"eps":0.81,"pbr":null,"per":null,"roa":6.890903667767568e-05,"roe":8.257113909592394e-05,"revenue":26431048025.0,"market_cap":null,"net_income":21751206.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":315650995119.0,"total_equity":263423833535.0,"profit_margin":0.0008229414883369915,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-409203747.0,"operating_margin":-0.015481934224210544},{"eps":-98.34,"pbr":null,"per":null,"roa":-0.008479458304083743,"roe":-0.01006703653191689,"revenue":30010525223.0,"market_cap":null,"net_income":-2646745772.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":312136185719.0,"total_equity":262912105624.0,"profit_margin":-0.08819391704519519,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1706528106.0,"operating_margin":0.05686431987841788},{"eps":-43.91,"pbr":null,"per":null,"roa":-0.003724292777891536,"roe":-0.00440494545873192,"revenue":27699265202.0,"market_cap":null,"net_income":-1181884617.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":317344711462.0,"total_equity":268308570009.0,"profit_margin":-0.04266844655917671,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-654169939.0,"operating_margin":-0.023616869769988204},{"eps":47.78,"pbr":null,"per":null,"roa":0.004134374813538794,"roe":0.004947124349786971,"revenue":27505496947.0,"market_cap":null,"net_income":1286020944.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":311055722328.0,"total_equity":259953227991.0,"profit_margin":0.04675505214386847,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":238251829.0,"operating_margin":0.008661971440075578},{"eps":56.54,"pbr":null,"per":null,"roa":0.004975388387873115,"roe":0.005973902606313924,"revenue":27239075637.0,"market_cap":null,"net_income":1521668662.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":305839171412.0,"total_equity":254719362246.0,"profit_margin":0.0558634471403667,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-490649854.0,"operating_margin":-0.018012720421890137},{"eps":5.67,"pbr":null,"per":null,"roa":0.0007908712996650175,"roe":0.0009047786548750655,"revenue":13602546859.0,"market_cap":null,"net_income":152472809.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":192790924471.0,"total_equity":168519458520.0,"profit_margin":0.011209136831542526,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23098666.0,"operating_margin":0.0016981133194712708},{"eps":-83.01,"pbr":null,"per":null,"roa":-0.013162197337199293,"roe":-0.015289103599735902,"revenue":13713580764.0,"market_cap":null,"net_income":-2234304484.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":169751632403.0,"total_equity":146137049136.0,"profit_margin":-0.1629264101368295,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2002333912.0,"operating_margin":0.14601101976636158}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":26.98,"per":548.55,"date":"2024-06","close":14800.0,"source":"reported"},{"eps":26.98,"per":481.84,"date":"2024-07","close":13000.0,"source":"reported"},{"eps":26.98,"per":531.88,"date":"2024-08","close":14350.0,"source":"reported"},{"eps":66.08,"per":171.0,"date":"2024-09","close":11300.0,"source":"reported"},{"eps":66.08,"per":163.89,"date":"2024-10","close":10830.0,"source":"reported"},{"eps":66.08,"per":218.52,"date":"2024-11","close":14440.0,"source":"reported"},{"eps":127.25,"per":59.33,"date":"2026-06","close":7550.0,"source":"reported"},{"eps":127.25,"per":63.5,"date":"2026-07","close":8080.0,"source":"reported"},{"eps":127.25,"per":72.77,"date":"2026-08","close":9260.0,"source":"reported"},{"eps":127.25,"per":68.84,"date":"2026-09","close":8760.0,"source":"reported"},{"eps":127.25,"per":60.9,"date":"2026-10","close":7750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":221.91,"std":190.56,"count":11,"current":60.9,"lower_1sd":31.35,"upper_1sd":412.47},"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":"셀바스AI","phase":"above-fold","symbol_resolved":true}