{"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":"2026-10-23T09:52:07.123888+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-16.3,"direction":"higher_better","percentile":32},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-186.5,"direction":"higher_better","percentile":7}],"summary":"매출 -16.3%","percentile":20},"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":40.9,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":53}],"summary":"RSI 41","percentile":41},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -494원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -494, PBR 0.58x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.99,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-9.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.0x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"와이솔(122990)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1638.64억. 현재가 6,390원, 전일 대비 +1.3%, 30일 +1.4%. ROE 0.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.00, 기관 순매도 2061.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.78%","value_pct":6.78},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.15,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":6.78},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-17.48727668245283,"grade":"D","trend":"하락","atr_14":335.7142857142857,"rsi_14":40.90909090909091,"sma_20":6467.0,"sma_60":6207.0,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-17.49)가 시그널선(9.16)을 하회합니다(데드크로스). SMA20 6467, SMA60 6207 — 혼조세입니다. 볼린저밴드 6105~6829 (현재 위치 39%).","bb_lower":6104.8342920706045,"bb_upper":6829.1657079293955,"macd_signal":9.155815956022723},"change_pct":1.11,"chart_data":[{"date":"2024-10-23","open":5244,"high":5373,"low":5210,"close":5373,"volume":20844,"rsi_14":41.79,"sma_20":6253.0,"sma_60":6560.33,"sma_120":7451.5},{"date":"2024-10-24","open":5373,"high":5382,"low":5270,"close":5305,"volume":8700,"rsi_14":38.89,"sma_20":6247.5,"sma_60":6536.33,"sma_120":7431.58},{"date":"2024-10-25","open":5305,"high":5330,"low":5227,"close":5227,"volume":26293,"rsi_14":40.0,"sma_20":6235.0,"sma_60":6514.33,"sma_120":7406.75},{"date":"2024-10-28","open":5227,"high":5305,"low":5210,"close":5296,"volume":11385,"rsi_14":44.0,"sma_20":6227.5,"sma_60":6495.83,"sma_120":7384.17},{"date":"2024-10-29","open":5296,"high":5305,"low":5227,"close":5279,"volume":7703,"rsi_14":45.83,"sma_20":6210.0,"sma_60":6477.17,"sma_120":7360.75},{"date":"2024-10-30","open":5279,"high":5305,"low":5244,"close":5270,"volume":8788,"rsi_14":45.21,"sma_20":6192.5,"sma_60":6459.33,"sma_120":7337.58},{"date":"2024-10-31","open":5270,"high":5305,"low":5227,"close":5270,"volume":11613,"rsi_14":47.14,"sma_20":6181.0,"sma_60":6444.83,"sma_120":7312.25},{"date":"2024-11-01","open":5244,"high":5305,"low":5210,"close":5244,"volume":29067,"rsi_14":43.66,"sma_20":6169.5,"sma_60":6426.33,"sma_120":7287.17},{"date":"2024-11-04","open":5253,"high":5296,"low":5201,"close":5296,"volume":40106,"rsi_14":46.67,"sma_20":6166.5,"sma_60":6408.5,"sma_120":7262.42},{"date":"2024-11-05","open":5287,"high":5391,"low":5244,"close":5391,"volume":77115,"rsi_14":55.42,"sma_20":6167.5,"sma_60":6398.17,"sma_120":7238.83},{"date":"2024-11-06","open":5588,"high":6096,"low":5442,"close":5477,"volume":402225,"rsi_14":57.95,"sma_20":6176.0,"sma_60":6399.33,"sma_120":7217.25},{"date":"2024-11-07","open":5459,"high":5537,"low":5382,"close":5477,"volume":46765,"rsi_14":61.9,"sma_20":6185.0,"sma_60":6396.33,"sma_120":7197.0},{"date":"2024-11-08","open":5502,"high":5545,"low":5408,"close":5416,"volume":42969,"rsi_14":61.18,"sma_20":6191.5,"sma_60":6391.83,"sma_120":7175.25},{"date":"2024-11-11","open":5416,"high":5434,"low":5287,"close":5339,"volume":46134,"rsi_14":56.52,"sma_20":6192.5,"sma_60":6381.33,"sma_120":7153.17},{"date":"2024-11-12","open":5330,"high":5408,"low":5158,"close":5158,"volume":57821,"rsi_14":37.11,"sma_20":6182.0,"sma_60":6369.0,"sma_120":7131.08},{"date":"2024-11-13","open":5167,"high":5236,"low":5072,"close":5072,"volume":40340,"rsi_14":36.36,"sma_20":6168.0,"sma_60":6354.5,"sma_120":7110.0},{"date":"2024-11-14","open":5047,"high":5150,"low":4901,"close":4943,"volume":56015,"rsi_14":34.29,"sma_20":6144.0,"sma_60":6334.17,"sma_120":7087.58},{"date":"2024-11-15","open":4943,"high":5004,"low":4815,"close":4935,"volume":65951,"rsi_14":28.57,"sma_20":6122.0,"sma_60":6311.83,"sma_120":7065.33},{"date":"2024-11-18","open":4918,"high":5021,"low":4909,"close":4935,"volume":25865,"rsi_14":29.17,"sma_20":6103.5,"sma_60":6293.83,"sma_120":7042.25},{"date":"2024-11-19","open":4952,"high":4969,"low":4909,"close":4918,"volume":25093,"rsi_14":28.87,"sma_20":6085.0,"sma_60":6277.67,"sma_120":7018.83},{"date":"2024-11-20","open":4926,"high":4952,"low":4866,"close":4883,"volume":18255,"rsi_14":27.72,"sma_20":6056.5,"sma_60":6259.0,"sma_120":6994.83},{"date":"2024-11-21","open":4901,"high":4909,"low":4849,"close":4866,"volume":13888,"rsi_14":28.0,"sma_20":6031.0,"sma_60":6240.0,"sma_120":6971.75},{"date":"2024-11-22","open":4866,"high":4935,"low":4815,"close":4866,"volume":65202,"rsi_14":23.4,"sma_20":6010.0,"sma_60":6221.67,"sma_120":6948.58},{"date":"2024-11-25","open":4875,"high":4943,"low":4866,"close":4901,"volume":22098,"rsi_14":17.24,"sma_20":5987.0,"sma_60":6204.83,"sma_120":6928.17},{"date":"2024-11-26","open":4901,"high":4978,"low":4858,"close":4978,"volume":22630,"rsi_14":16.28,"sma_20":5969.5,"sma_60":6193.5,"sma_120":6908.92},{"date":"2024-11-27","open":4986,"high":4995,"low":4901,"close":4952,"volume":32108,"rsi_14":14.77,"sma_20":5951.0,"sma_60":6181.83,"sma_120":6889.08},{"date":"2024-11-28","open":4943,"high":4986,"low":4926,"close":4935,"volume":12815,"rsi_14":15.85,"sma_20":5931.5,"sma_60":6170.83,"sma_120":6868.67},{"date":"2024-11-29","open":4935,"high":4935,"low":4797,"close":4815,"volume":68262,"rsi_14":14.94,"sma_20":5906.5,"sma_60":6158.17,"sma_120":6847.0},{"date":"2024-12-02","open":4815,"high":4815,"low":4686,"close":4720,"volume":38874,"rsi_14":16.88,"sma_20":5873.0,"sma_60":6141.0,"sma_120":6824.0},{"date":"2024-12-03","open":4711,"high":4840,"low":4711,"close":4832,"volume":23154,"rsi_14":32.5,"sma_20":5840.5,"sma_60":6125.17,"sma_120":6802.83},{"date":"2024-12-04","open":4694,"high":4815,"low":4643,"close":4643,"volume":102086,"rsi_14":29.89,"sma_20":5792.0,"sma_60":6106.67,"sma_120":6779.67},{"date":"2024-12-05","open":4694,"high":4694,"low":4617,"close":4651,"volume":15461,"rsi_14":31.03,"sma_20":5743.5,"sma_60":6088.33,"sma_120":6756.75},{"date":"2024-12-06","open":4651,"high":4660,"low":4462,"close":4574,"volume":80439,"rsi_14":28.12,"sma_20":5694.5,"sma_60":6068.0,"sma_120":6733.83},{"date":"2024-12-09","open":4557,"high":4557,"low":4281,"close":4290,"volume":116394,"rsi_14":21.26,"sma_20":5633.5,"sma_60":6042.5,"sma_120":6706.58},{"date":"2024-12-10","open":4299,"high":4582,"low":4299,"close":4548,"volume":78352,"rsi_14":37.25,"sma_20":5598.0,"sma_60":6024.83,"sma_120":6682.42},{"date":"2024-12-11","open":4522,"high":4694,"low":4479,"close":4677,"volume":33323,"rsi_14":43.37,"sma_20":5575.0,"sma_60":6010.33,"sma_120":6659.08},{"date":"2024-12-12","open":4703,"high":4729,"low":4608,"close":4686,"volume":26992,"rsi_14":43.71,"sma_20":5560.0,"sma_60":5997.17,"sma_120":6635.5},{"date":"2024-12-13","open":4711,"high":4789,"low":4643,"close":4763,"volume":20646,"rsi_14":45.35,"sma_20":5550.0,"sma_60":5982.83,"sma_120":6611.42},{"date":"2024-12-16","open":4797,"high":4858,"low":4651,"close":4711,"volume":38976,"rsi_14":40.83,"sma_20":5537.0,"sma_60":5967.67,"sma_120":6587.0},{"date":"2024-12-17","open":4694,"high":4711,"low":4591,"close":4668,"volume":51121,"rsi_14":40.35,"sma_20":5522.5,"sma_60":5953.83,"sma_120":6562.33},{"date":"2024-12-18","open":4660,"high":4694,"low":4591,"close":4668,"volume":33596,"rsi_14":40.83,"sma_20":5510.0,"sma_60":5939.83,"sma_120":6539.67},{"date":"2024-12-19","open":4582,"high":4634,"low":4514,"close":4591,"volume":58495,"rsi_14":42.07,"sma_20":5494.0,"sma_60":5924.17,"sma_120":6516.0},{"date":"2024-12-20","open":4591,"high":4591,"low":4479,"close":4522,"volume":41013,"rsi_14":42.86,"sma_20":5474.0,"sma_60":5906.33,"sma_120":6492.08},{"date":"2024-12-23","open":4522,"high":4582,"low":4496,"close":4548,"volume":40870,"rsi_14":39.07,"sma_20":5453.5,"sma_60":5889.33,"sma_120":6470.67},{"date":"2024-12-24","open":4582,"high":4634,"low":4531,"close":4634,"volume":41484,"rsi_14":49.64,"sma_20":5433.5,"sma_60":5871.0,"sma_120":6448.67},{"date":"2024-12-26","open":4591,"high":4643,"low":4531,"close":4565,"volume":68932,"rsi_14":46.58,"sma_20":5411.0,"sma_60":5851.5,"sma_120":6425.33},{"date":"2024-12-27","open":4488,"high":4539,"low":4367,"close":4393,"volume":76252,"rsi_14":43.31,"sma_20":5379.5,"sma_60":5830.67,"sma_120":6400.0},{"date":"2024-12-30","open":4342,"high":4428,"low":4324,"close":4385,"volume":27561,"rsi_14":54.4,"sma_20":5354.5,"sma_60":5810.17,"sma_120":6375.67},{"date":"2025-01-02","open":4410,"high":4410,"low":4316,"close":4402,"volume":37053,"rsi_14":41.24,"sma_20":5336.0,"sma_60":5791.83,"sma_120":6352.5},{"date":"2025-01-03","open":4393,"high":4531,"low":4376,"close":4462,"volume":80038,"rsi_14":35.96,"sma_20":5314.5,"sma_60":5774.17,"sma_120":6329.92},{"date":"2025-01-06","open":4436,"high":4660,"low":4428,"close":4617,"volume":108569,"rsi_14":46.23,"sma_20":5313.0,"sma_60":5760.33,"sma_120":6308.67},{"date":"2025-01-07","open":4625,"high":4660,"low":4574,"close":4625,"volume":38948,"rsi_14":41.84,"sma_20":5311.5,"sma_60":5746.67,"sma_120":6286.25},{"date":"2025-01-08","open":4600,"high":4694,"low":4582,"close":4668,"volume":44837,"rsi_14":47.42,"sma_20":5317.0,"sma_60":5734.33,"sma_120":6264.25},{"date":"2025-01-09","open":4668,"high":4686,"low":4582,"close":4634,"volume":36499,"rsi_14":47.92,"sma_20":5337.0,"sma_60":5721.0,"sma_120":6242.58},{"date":"2025-01-10","open":4634,"high":4634,"low":4522,"close":4591,"volume":62805,"rsi_14":45.54,"sma_20":5339.5,"sma_60":5706.5,"sma_120":6220.58},{"date":"2025-01-13","open":4600,"high":4600,"low":4445,"close":4496,"volume":57240,"rsi_14":44.66,"sma_20":5329.0,"sma_60":5690.67,"sma_120":6197.58},{"date":"2025-01-14","open":4505,"high":4522,"low":4471,"close":4496,"volume":21344,"rsi_14":48.42,"sma_20":5318.0,"sma_60":5674.0,"sma_120":6174.83},{"date":"2025-01-15","open":4505,"high":4531,"low":4436,"close":4462,"volume":64166,"rsi_14":44.79,"sma_20":5300.5,"sma_60":5657.5,"sma_120":6151.25},{"date":"2025-01-16","open":4471,"high":4514,"low":4453,"close":4496,"volume":57112,"rsi_14":41.11,"sma_20":5288.0,"sma_60":5642.83,"sma_120":6128.92},{"date":"2025-01-17","open":4479,"high":4514,"low":4367,"close":4436,"volume":79449,"rsi_14":41.57,"sma_20":5274.5,"sma_60":5627.33,"sma_120":6106.08},{"date":"2025-01-20","open":4410,"high":4462,"low":4376,"close":4393,"volume":46973,"rsi_14":50.0,"sma_20":5258.5,"sma_60":5608.33,"sma_120":6084.33},{"date":"2025-01-21","open":4402,"high":4539,"low":4402,"close":4531,"volume":42889,"rsi_14":59.55,"sma_20":5255.0,"sma_60":5593.33,"sma_120":6064.83},{"date":"2025-01-22","open":4557,"high":4582,"low":4479,"close":4582,"volume":63590,"rsi_14":61.29,"sma_20":5258.5,"sma_60":5580.83,"sma_120":6047.58},{"date":"2025-01-23","open":4591,"high":4625,"low":4531,"close":4582,"volume":62009,"rsi_14":58.14,"sma_20":5260.5,"sma_60":5567.0,"sma_120":6031.42},{"date":"2025-01-24","open":4582,"high":4660,"low":4531,"close":4634,"volume":53969,"rsi_14":51.35,"sma_20":5260.5,"sma_60":5554.5,"sma_120":6015.83},{"date":"2025-01-31","open":4625,"high":4643,"low":4557,"close":4600,"volume":51405,"rsi_14":48.05,"sma_20":5262.5,"sma_60":5541.5,"sma_120":6000.42},{"date":"2025-02-03","open":4608,"high":4608,"low":4359,"close":4462,"volume":97197,"rsi_14":36.36,"sma_20":5266.5,"sma_60":5525.83,"sma_120":5985.33},{"date":"2025-02-04","open":4462,"high":4591,"low":4445,"close":4574,"volume":59246,"rsi_14":46.39,"sma_20":5277.5,"sma_60":5512.83,"sma_120":5969.58},{"date":"2025-02-05","open":4539,"high":4651,"low":4505,"close":4634,"volume":57395,"rsi_14":52.53,"sma_20":5291.0,"sma_60":5500.0,"sma_120":5954.25},{"date":"2025-02-06","open":4643,"high":4677,"low":4608,"close":4643,"volume":40648,"rsi_14":59.55,"sma_20":5301.5,"sma_60":5485.5,"sma_120":5941.83},{"date":"2025-02-07","open":4651,"high":4651,"low":4582,"close":4617,"volume":53089,"rsi_14":57.61,"sma_20":5301.5,"sma_60":5468.83,"sma_120":5934.08},{"date":"2025-02-10","open":4591,"high":4789,"low":4522,"close":4763,"volume":115884,"rsi_14":66.67,"sma_20":5309.5,"sma_60":5454.83,"sma_120":5925.58},{"date":"2025-02-11","open":4772,"high":4772,"low":4677,"close":4737,"volume":58585,"rsi_14":63.46,"sma_20":5313.5,"sma_60":5441.67,"sma_120":5916.75},{"date":"2025-02-12","open":4729,"high":4746,"low":4625,"close":4694,"volume":68421,"rsi_14":64.71,"sma_20":5317.0,"sma_60":5429.17,"sma_120":5905.25},{"date":"2025-02-13","open":4694,"high":4772,"low":4634,"close":4763,"volume":60309,"rsi_14":70.48,"sma_20":5327.0,"sma_60":5421.5,"sma_120":5895.25},{"date":"2025-02-14","open":4763,"high":5072,"low":4729,"close":4943,"volume":448080,"rsi_14":71.82,"sma_20":5353.0,"sma_60":5419.0,"sma_120":5886.75},{"date":"2025-02-17","open":4961,"high":5176,"low":4935,"close":5090,"volume":207417,"rsi_14":74.38,"sma_20":5387.5,"sma_60":5421.83,"sma_120":5878.0},{"date":"2025-02-18","open":5064,"high":5098,"low":4978,"close":5055,"volume":93489,"rsi_14":72.0,"sma_20":5422.0,"sma_60":5424.17,"sma_120":5868.0},{"date":"2025-02-19","open":5064,"high":5133,"low":5021,"close":5098,"volume":72792,"rsi_14":71.77,"sma_20":5457.0,"sma_60":5427.33,"sma_120":5860.58},{"date":"2025-02-20","open":5115,"high":5184,"low":5055,"close":5124,"volume":97126,"rsi_14":74.8,"sma_20":5497.0,"sma_60":5431.33,"sma_120":5854.5},{"date":"2025-02-21","open":5124,"high":5184,"low":5064,"close":5176,"volume":104455,"rsi_14":86.73,"sma_20":5542.5,"sma_60":5437.0,"sma_120":5848.0},{"date":"2025-02-24","open":5133,"high":5184,"low":5072,"close":5167,"volume":47685,"rsi_14":84.16,"sma_20":5579.5,"sma_60":5442.83,"sma_120":5841.42},{"date":"2025-02-25","open":5167,"high":5201,"low":5107,"close":5176,"volume":53970,"rsi_14":83.16,"sma_20":5614.0,"sma_60":5448.83,"sma_120":5835.25},{"date":"2025-02-26","open":5193,"high":5631,"low":5107,"close":5434,"volume":320348,"rsi_14":87.1,"sma_20":5663.5,"sma_60":5459.17,"sma_120":5832.0},{"date":"2025-02-27","open":5520,"high":5562,"low":5434,"close":5485,"volume":298089,"rsi_14":89.76,"sma_20":5713.0,"sma_60":5469.0,"sma_120":5831.25},{"date":"2025-02-28","open":5485,"high":5605,"low":5485,"close":5545,"volume":327952,"rsi_14":88.89,"sma_20":5768.0,"sma_60":5480.5,"sma_120":5831.17},{"date":"2025-03-04","open":5562,"high":5623,"low":5520,"close":5528,"volume":113176,"rsi_14":89.66,"sma_20":5830.0,"sma_60":5492.0,"sma_120":5831.42},{"date":"2025-03-05","open":5520,"high":5554,"low":5485,"close":5545,"volume":77600,"rsi_14":93.81,"sma_20":5886.5,"sma_60":5506.17,"sma_120":5832.17},{"date":"2025-03-06","open":5545,"high":5554,"low":5502,"close":5511,"volume":56428,"rsi_14":89.91,"sma_20":5937.5,"sma_60":5521.5,"sma_120":5831.25},{"date":"2025-03-07","open":5520,"high":5683,"low":5502,"close":5554,"volume":64588,"rsi_14":88.17,"sma_20":5990.5,"sma_60":5535.5,"sma_120":5830.33},{"date":"2025-03-10","open":5562,"high":5640,"low":5545,"close":5631,"volume":54887,"rsi_14":87.06,"sma_20":6049.5,"sma_60":5554.67,"sma_120":5830.67},{"date":"2025-03-11","open":5580,"high":5597,"low":5502,"close":5554,"volume":60153,"rsi_14":82.22,"sma_20":6095.5,"sma_60":5572.17,"sma_120":5830.25},{"date":"2025-03-12","open":5537,"high":5631,"low":5511,"close":5545,"volume":73663,"rsi_14":80.23,"sma_20":6142.5,"sma_60":5591.0,"sma_120":5829.5},{"date":"2025-03-13","open":5554,"high":5640,"low":5502,"close":5502,"volume":123123,"rsi_14":75.0,"sma_20":6189.5,"sma_60":5614.5,"sma_120":5828.5},{"date":"2025-03-14","open":5520,"high":5597,"low":5511,"close":5580,"volume":55462,"rsi_14":75.82,"sma_20":6237.0,"sma_60":5634.5,"sma_120":5829.67},{"date":"2025-03-17","open":5623,"high":5700,"low":5571,"close":5648,"volume":97722,"rsi_14":78.57,"sma_20":6278.0,"sma_60":5653.33,"sma_120":5831.83},{"date":"2025-03-18","open":5640,"high":5648,"low":5545,"close":5554,"volume":104420,"rsi_14":70.37,"sma_20":6305.0,"sma_60":5670.17,"sma_120":5833.67},{"date":"2025-03-19","open":5554,"high":5597,"low":5477,"close":5520,"volume":280678,"rsi_14":56.1,"sma_20":6332.0,"sma_60":5684.83,"sma_120":5833.83},{"date":"2025-03-20","open":5528,"high":5588,"low":5520,"close":5545,"volume":97178,"rsi_14":54.43,"sma_20":6358.0,"sma_60":5701.0,"sma_120":5834.33},{"date":"2025-03-21","open":5545,"high":5571,"low":5485,"close":5545,"volume":127604,"rsi_14":50.0,"sma_20":6382.5,"sma_60":5718.0,"sma_120":5835.92},{"date":"2025-03-24","open":5545,"high":5580,"low":5468,"close":5520,"volume":252909,"rsi_14":49.32,"sma_20":6402.5,"sma_60":5734.5,"sma_120":5837.17},{"date":"2025-03-25","open":5537,"high":5597,"low":5520,"close":5545,"volume":115444,"rsi_14":50.0,"sma_20":6424.5,"sma_60":5753.0,"sma_120":5838.58},{"date":"2025-03-26","open":5571,"high":5640,"low":5545,"close":5597,"volume":171291,"rsi_14":56.58,"sma_20":6449.0,"sma_60":5773.83,"sma_120":5840.08},{"date":"2025-03-27","open":5597,"high":5700,"low":5597,"close":5648,"volume":256934,"rsi_14":57.14,"sma_20":6461.5,"sma_60":5795.17,"sma_120":5842.25},{"date":"2025-03-28","open":5714,"high":5742,"low":5444,"close":5574,"volume":358043,"rsi_14":27.78,"sma_20":6442.0,"sma_60":5805.17,"sma_120":5838.08},{"date":"2025-03-31","open":5490,"high":5518,"low":5351,"close":5444,"volume":93386,"rsi_14":26.72,"sma_20":6412.0,"sma_60":5814.17,"sma_120":5832.83},{"date":"2025-04-01","open":5425,"high":5565,"low":5351,"close":5537,"volume":97691,"rsi_14":32.14,"sma_20":6388.0,"sma_60":5828.17,"sma_120":5829.42},{"date":"2025-04-02","open":5546,"high":5565,"low":5425,"close":5472,"volume":71044,"rsi_14":31.69,"sma_20":6359.5,"sma_60":5841.17,"sma_120":5825.67},{"date":"2025-04-03","open":5416,"high":5490,"low":5388,"close":5434,"volume":41794,"rsi_14":26.28,"sma_20":6331.0,"sma_60":5853.17,"sma_120":5822.5},{"date":"2025-04-04","open":5379,"high":5500,"low":5304,"close":5425,"volume":52946,"rsi_14":21.54,"sma_20":6299.5,"sma_60":5863.83,"sma_120":5819.0},{"date":"2025-04-07","open":5379,"high":5379,"low":5155,"close":5239,"volume":101268,"rsi_14":20.14,"sma_20":6253.5,"sma_60":5868.17,"sma_120":5814.25},{"date":"2025-04-08","open":5239,"high":5323,"low":5239,"close":5258,"volume":42499,"rsi_14":21.9,"sma_20":6213.0,"sma_60":5872.67,"sma_120":5809.67},{"date":"2025-04-09","open":5174,"high":5258,"low":5109,"close":5192,"volume":65088,"rsi_14":19.15,"sma_20":6169.5,"sma_60":5875.17,"sma_120":5804.75},{"date":"2025-04-10","open":5286,"high":5444,"low":5286,"close":5444,"volume":82540,"rsi_14":32.14,"sma_20":6142.0,"sma_60":5882.83,"sma_120":5801.92},{"date":"2025-04-11","open":5397,"high":5630,"low":5379,"close":5611,"volume":141044,"rsi_14":39.34,"sma_20":6119.0,"sma_60":5894.33,"sma_120":5800.42},{"date":"2025-04-14","open":5630,"high":5704,"low":5611,"close":5630,"volume":74767,"rsi_14":39.01,"sma_20":6093.0,"sma_60":5908.0,"sma_120":5799.33},{"date":"2025-04-15","open":5611,"high":5816,"low":5611,"close":5797,"volume":77303,"rsi_14":42.78,"sma_20":6081.5,"sma_60":5924.67,"sma_120":5799.33},{"date":"2025-04-16","open":5797,"high":5816,"low":5714,"close":5742,"volume":73971,"rsi_14":39.69,"sma_20":6069.0,"sma_60":5941.0,"sma_120":5799.25},{"date":"2025-04-17","open":5928,"high":6086,"low":5816,"close":6086,"volume":320348,"rsi_14":65.9,"sma_20":6073.5,"sma_60":5962.83,"sma_120":5802.83},{"date":"2025-04-18","open":6086,"high":6170,"low":5956,"close":6114,"volume":94333,"rsi_14":72.22,"sma_20":6079.5,"sma_60":5986.33,"sma_120":5806.83},{"date":"2025-04-21","open":6114,"high":6393,"low":6095,"close":6356,"volume":171888,"rsi_14":74.72,"sma_20":6100.0,"sma_60":6015.0,"sma_120":5811.67},{"date":"2025-04-22","open":6328,"high":6374,"low":6272,"close":6365,"volume":94756,"rsi_14":77.91,"sma_20":6119.5,"sma_60":6041.17,"sma_120":5817.25},{"date":"2025-04-23","open":6393,"high":6393,"low":6291,"close":6328,"volume":51437,"rsi_14":77.91,"sma_20":6134.0,"sma_60":6065.67,"sma_120":5823.25},{"date":"2025-04-24","open":6337,"high":6365,"low":6263,"close":6281,"volume":91076,"rsi_14":76.14,"sma_20":6143.0,"sma_60":6089.33,"sma_120":5828.17},{"date":"2025-04-25","open":6300,"high":6356,"low":6272,"close":6291,"volume":64429,"rsi_14":85.99,"sma_20":6181.5,"sma_60":6112.17,"sma_120":5833.33},{"date":"2025-04-28","open":6291,"high":6356,"low":6281,"close":6309,"volume":85278,"rsi_14":85.99,"sma_20":6228.0,"sma_60":6136.0,"sma_120":5838.75},{"date":"2025-04-29","open":6309,"high":6393,"low":6309,"close":6365,"volume":57054,"rsi_14":90.38,"sma_20":6272.5,"sma_60":6163.5,"sma_120":5844.67},{"date":"2025-04-30","open":6384,"high":6412,"low":6291,"close":6365,"volume":60866,"rsi_14":88.37,"sma_20":6320.5,"sma_60":6188.83,"sma_120":5850.83},{"date":"2025-05-02","open":6365,"high":6421,"low":6346,"close":6412,"volume":49703,"rsi_14":87.07,"sma_20":6373.0,"sma_60":6213.83,"sma_120":5856.92},{"date":"2025-05-07","open":6421,"high":6421,"low":6281,"close":6365,"volume":63612,"rsi_14":83.19,"sma_20":6423.5,"sma_60":6237.83,"sma_120":5861.67},{"date":"2025-05-08","open":6365,"high":6412,"low":6365,"close":6393,"volume":55635,"rsi_14":80.77,"sma_20":6485.5,"sma_60":6262.83,"sma_120":5865.83},{"date":"2025-05-09","open":6393,"high":6393,"low":6281,"close":6346,"volume":66165,"rsi_14":81.55,"sma_20":6544.0,"sma_60":6284.17,"sma_120":5869.5},{"date":"2025-05-12","open":6346,"high":6393,"low":6300,"close":6374,"volume":71951,"rsi_14":72.46,"sma_20":6607.5,"sma_60":6306.5,"sma_120":5874.08},{"date":"2025-05-13","open":6374,"high":6393,"low":6337,"close":6393,"volume":47568,"rsi_14":72.06,"sma_20":6658.5,"sma_60":6330.0,"sma_120":5879.58},{"date":"2025-05-14","open":6393,"high":6514,"low":6384,"close":6505,"volume":88332,"rsi_14":64.81,"sma_20":6706.5,"sma_60":6354.17,"sma_120":5887.83},{"date":"2025-05-15","open":6346,"high":6346,"low":5983,"close":6049,"volume":300549,"rsi_14":33.33,"sma_20":6729.0,"sma_60":6366.67,"sma_120":5892.83},{"date":"2025-05-16","open":6058,"high":6077,"low":5779,"close":5835,"volume":224093,"rsi_14":28.1,"sma_20":6731.0,"sma_60":6372.5,"sma_120":5897.17},{"date":"2025-05-19","open":5835,"high":5918,"low":5760,"close":5918,"volume":52398,"rsi_14":34.4,"sma_20":6740.5,"sma_60":6380.5,"sma_120":5902.33},{"date":"2025-05-20","open":5918,"high":6002,"low":5900,"close":5946,"volume":48329,"rsi_14":35.43,"sma_20":6733.0,"sma_60":6388.17,"sma_120":5907.75},{"date":"2025-05-21","open":5956,"high":5983,"low":5825,"close":5946,"volume":72783,"rsi_14":34.4,"sma_20":6724.0,"sma_60":6395.33,"sma_120":5913.33},{"date":"2025-05-22","open":5946,"high":5946,"low":5844,"close":5928,"volume":34516,"rsi_14":30.58,"sma_20":6701.0,"sma_60":6401.17,"sma_120":5919.08},{"date":"2025-05-23","open":5928,"high":5956,"low":5807,"close":5918,"volume":90626,"rsi_14":30.33,"sma_20":6677.0,"sma_60":6407.0,"sma_120":5924.92},{"date":"2025-05-26","open":5863,"high":5965,"low":5853,"close":5890,"volume":42574,"rsi_14":26.67,"sma_20":6653.5,"sma_60":6412.17,"sma_120":5930.5},{"date":"2025-05-27","open":5890,"high":5928,"low":5853,"close":5928,"volume":45730,"rsi_14":30.25,"sma_20":6634.5,"sma_60":6413.0,"sma_120":5936.08},{"date":"2025-05-28","open":5909,"high":6011,"low":5909,"close":5956,"volume":55255,"rsi_14":30.25,"sma_20":6616.5,"sma_60":6413.33,"sma_120":5941.17},{"date":"2025-05-29","open":6002,"high":6011,"low":5937,"close":5946,"volume":61028,"rsi_14":31.3,"sma_20":6597.0,"sma_60":6412.33,"sma_120":5946.42},{"date":"2025-05-30","open":5937,"high":5993,"low":5872,"close":5965,"volume":76226,"rsi_14":30.7,"sma_20":6575.5,"sma_60":6412.0,"sma_120":5952.0},{"date":"2025-06-02","open":5965,"high":6021,"low":5965,"close":5993,"volume":58232,"rsi_14":31.3,"sma_20":6555.5,"sma_60":6411.83,"sma_120":5959.0},{"date":"2025-06-04","open":6011,"high":6114,"low":6011,"close":6104,"volume":83033,"rsi_14":31.3,"sma_20":6539.0,"sma_60":6414.33,"sma_120":5967.92},{"date":"2025-06-05","open":6104,"high":6188,"low":6077,"close":6142,"volume":58763,"rsi_14":57.14,"sma_20":6527.0,"sma_60":6416.67,"sma_120":5976.08},{"date":"2025-06-09","open":6188,"high":6291,"low":6142,"close":6198,"volume":79531,"rsi_14":86.79,"sma_20":6516.5,"sma_60":6418.5,"sma_120":5986.58},{"date":"2025-06-10","open":6198,"high":6225,"low":6039,"close":6095,"volume":91681,"rsi_14":67.27,"sma_20":6503.0,"sma_60":6420.0,"sma_120":5996.08},{"date":"2025-06-11","open":6104,"high":6179,"low":6090,"close":6132,"volume":59806,"rsi_14":67.86,"sma_20":6490.0,"sma_60":6422.33,"sma_120":6006.67},{"date":"2025-06-12","open":6151,"high":6179,"low":6030,"close":6049,"volume":135596,"rsi_14":58.46,"sma_20":6471.5,"sma_60":6424.0,"sma_120":6019.25},{"date":"2025-06-13","open":6049,"high":6077,"low":5881,"close":5900,"volume":85895,"rsi_14":48.1,"sma_20":6439.0,"sma_60":6421.5,"sma_120":6028.0},{"date":"2025-06-16","open":5900,"high":6067,"low":5863,"close":6039,"volume":81786,"rsi_14":56.99,"sma_20":6438.5,"sma_60":6420.17,"sma_120":6036.75},{"date":"2025-06-17","open":6077,"high":6095,"low":5937,"close":5974,"volume":78067,"rsi_14":54.64,"sma_20":6446.0,"sma_60":6419.5,"sma_120":6044.83},{"date":"2025-06-18","open":5965,"high":6086,"low":5965,"close":6030,"volume":73499,"rsi_14":55.56,"sma_20":6452.0,"sma_60":6420.5,"sma_120":6052.67},{"date":"2025-06-19","open":6039,"high":6104,"low":6002,"close":6086,"volume":77251,"rsi_14":56.86,"sma_20":6459.5,"sma_60":6422.0,"sma_120":6061.5},{"date":"2025-06-20","open":6086,"high":6151,"low":6058,"close":6142,"volume":136386,"rsi_14":59.81,"sma_20":6470.0,"sma_60":6424.5,"sma_120":6071.25},{"date":"2025-06-23","open":6132,"high":6132,"low":5983,"close":6058,"volume":79328,"rsi_14":54.39,"sma_20":6477.0,"sma_60":6426.0,"sma_120":6080.25},{"date":"2025-06-24","open":6077,"high":6151,"low":6077,"close":6086,"volume":82286,"rsi_14":54.39,"sma_20":6486.0,"sma_60":6427.5,"sma_120":6090.25},{"date":"2025-06-25","open":6114,"high":6142,"low":5993,"close":6049,"volume":92533,"rsi_14":47.17,"sma_20":6494.5,"sma_60":6427.33,"sma_120":6100.58},{"date":"2025-06-26","open":6049,"high":6067,"low":5909,"close":5946,"volume":100820,"rsi_14":40.71,"sma_20":6495.5,"sma_60":6424.33,"sma_120":6109.75},{"date":"2025-06-27","open":5974,"high":5983,"low":5797,"close":5862,"volume":143167,"rsi_14":34.48,"sma_20":6490.5,"sma_60":6429.5,"sma_120":6117.33},{"date":"2025-06-30","open":5862,"high":6011,"low":5853,"close":5946,"volume":76008,"rsi_14":42.98,"sma_20":6490.5,"sma_60":6438.5,"sma_120":6126.33},{"date":"2025-07-01","open":5956,"high":6002,"low":5909,"close":5909,"volume":92640,"rsi_14":39.47,"sma_20":6487.5,"sma_60":6445.17,"sma_120":6136.67},{"date":"2025-07-02","open":5983,"high":5983,"low":5863,"close":5937,"volume":55465,"rsi_14":44.44,"sma_20":6484.5,"sma_60":6453.5,"sma_120":6147.33},{"date":"2025-07-03","open":5974,"high":6030,"low":5937,"close":5983,"volume":53412,"rsi_14":54.64,"sma_20":6478.0,"sma_60":6463.33,"sma_120":6158.25},{"date":"2025-07-04","open":5993,"high":6021,"low":5900,"close":5918,"volume":68268,"rsi_14":42.7,"sma_20":6466.0,"sma_60":6472.17,"sma_120":6168.0},{"date":"2025-07-07","open":5928,"high":6030,"low":5890,"close":5965,"volume":70789,"rsi_14":49.43,"sma_20":6453.5,"sma_60":6485.17,"sma_120":6176.67},{"date":"2025-07-08","open":5993,"high":6077,"low":5974,"close":6039,"volume":83350,"rsi_14":50.56,"sma_20":6450.5,"sma_60":6499.17,"sma_120":6185.92},{"date":"2025-07-09","open":6039,"high":6142,"low":6021,"close":6123,"volume":68818,"rsi_14":52.17,"sma_20":6450.0,"sma_60":6515.83,"sma_120":6195.5},{"date":"2025-07-10","open":6104,"high":6123,"low":6030,"close":6086,"volume":72382,"rsi_14":46.67,"sma_20":6452.0,"sma_60":6527.33,"sma_120":6205.08},{"date":"2025-07-11","open":6086,"high":6123,"low":6049,"close":6114,"volume":73519,"rsi_14":53.57,"sma_20":6463.5,"sma_60":6536.33,"sma_120":6215.33},{"date":"2025-07-14","open":6114,"high":6114,"low":6039,"close":6077,"volume":54404,"rsi_14":49.41,"sma_20":6465.5,"sma_60":6544.33,"sma_120":6226.17},{"date":"2025-07-15","open":6058,"high":6095,"low":6011,"close":6030,"volume":43214,"rsi_14":48.84,"sma_20":6468.5,"sma_60":6548.5,"sma_120":6236.58},{"date":"2025-07-16","open":6030,"high":6114,"low":5983,"close":6049,"volume":70857,"rsi_14":57.14,"sma_20":6469.5,"sma_60":6554.0,"sma_120":6247.5},{"date":"2025-07-17","open":6058,"high":6123,"low":6049,"close":6095,"volume":100241,"rsi_14":67.12,"sma_20":6470.0,"sma_60":6554.17,"sma_120":6258.5},{"date":"2025-07-18","open":6123,"high":6132,"low":6030,"close":6104,"volume":64669,"rsi_14":63.08,"sma_20":6468.0,"sma_60":6554.0,"sma_120":6270.17},{"date":"2025-07-21","open":6002,"high":6151,"low":6002,"close":6095,"volume":85292,"rsi_14":66.13,"sma_20":6470.0,"sma_60":6549.33,"sma_120":6282.17},{"date":"2025-07-22","open":6095,"high":6225,"low":6095,"close":6179,"volume":95517,"rsi_14":69.12,"sma_20":6475.0,"sma_60":6546.0,"sma_120":6293.58},{"date":"2025-07-23","open":6170,"high":6207,"low":6095,"close":6179,"volume":50749,"rsi_14":66.67,"sma_20":6482.0,"sma_60":6543.33,"sma_120":6304.5},{"date":"2025-07-24","open":6179,"high":6188,"low":6049,"close":6077,"volume":79929,"rsi_14":62.69,"sma_20":6489.0,"sma_60":6539.67,"sma_120":6314.5},{"date":"2025-07-25","open":6095,"high":6142,"low":6039,"close":6058,"volume":42004,"rsi_14":57.81,"sma_20":6499.5,"sma_60":6535.5,"sma_120":6323.83},{"date":"2025-07-28","open":6077,"high":6077,"low":5937,"close":5993,"volume":59300,"rsi_14":46.03,"sma_20":6502.0,"sma_60":6529.83,"sma_120":6332.92},{"date":"2025-07-29","open":6002,"high":6132,"low":5956,"close":6086,"volume":62842,"rsi_14":46.88,"sma_20":6511.5,"sma_60":6524.83,"sma_120":6344.17},{"date":"2025-07-30","open":6039,"high":6318,"low":6039,"close":6198,"volume":173816,"rsi_14":58.33,"sma_20":6525.5,"sma_60":6521.83,"sma_120":6355.33},{"date":"2025-07-31","open":6198,"high":6300,"low":6170,"close":6225,"volume":68113,"rsi_14":58.33,"sma_20":6538.5,"sma_60":6518.5,"sma_120":6366.17},{"date":"2025-08-01","open":6188,"high":6188,"low":5695,"close":5825,"volume":560574,"rsi_14":37.84,"sma_20":6533.5,"sma_60":6508.83,"sma_120":6373.33},{"date":"2025-08-04","open":5825,"high":5965,"low":5797,"close":5946,"volume":99278,"rsi_14":46.22,"sma_20":6532.5,"sma_60":6500.83,"sma_120":6381.83},{"date":"2025-08-05","open":5974,"high":6039,"low":5900,"close":5965,"volume":85591,"rsi_14":46.22,"sma_20":6528.5,"sma_60":6494.0,"sma_120":6389.08},{"date":"2025-08-06","open":5956,"high":6011,"low":5890,"close":5909,"volume":88831,"rsi_14":41.67,"sma_20":6517.0,"sma_60":6485.67,"sma_120":6396.08},{"date":"2025-08-07","open":5909,"high":5965,"low":5890,"close":5937,"volume":77885,"rsi_14":42.62,"sma_20":6509.0,"sma_60":6477.5,"sma_120":6403.75},{"date":"2025-08-08","open":5928,"high":5956,"low":5900,"close":5909,"volume":116255,"rsi_14":41.94,"sma_20":6498.0,"sma_60":6466.83,"sma_120":6410.5},{"date":"2025-08-11","open":5956,"high":5956,"low":5862,"close":5900,"volume":61134,"rsi_14":37.07,"sma_20":6488.5,"sma_60":6464.17,"sma_120":6415.42},{"date":"2025-08-12","open":5918,"high":5956,"low":5900,"close":5928,"volume":61795,"rsi_14":38.66,"sma_20":6483.0,"sma_60":6465.83,"sma_120":6419.17},{"date":"2025-08-13","open":5937,"high":6021,"low":5872,"close":6002,"volume":126579,"rsi_14":46.55,"sma_20":6480.5,"sma_60":6467.33,"sma_120":6423.92},{"date":"2025-08-14","open":5918,"high":5918,"low":5481,"close":5546,"volume":607663,"rsi_14":33.13,"sma_20":6451.0,"sma_60":6460.17,"sma_120":6424.17},{"date":"2025-08-18","open":5555,"high":5602,"low":5407,"close":5425,"volume":243080,"rsi_14":31.95,"sma_20":6414.5,"sma_60":6450.83,"sma_120":6423.08},{"date":"2025-08-19","open":5425,"high":5472,"low":5351,"close":5416,"volume":90515,"rsi_14":27.5,"sma_20":6378.0,"sma_60":6441.67,"sma_120":6421.42},{"date":"2025-08-20","open":5369,"high":5397,"low":5286,"close":5360,"volume":101132,"rsi_14":20.78,"sma_20":6334.0,"sma_60":6431.67,"sma_120":6419.33},{"date":"2025-08-21","open":5397,"high":5434,"low":5351,"close":5369,"volume":63167,"rsi_14":19.74,"sma_20":6290.5,"sma_60":6422.33,"sma_120":6417.25},{"date":"2025-08-22","open":5397,"high":5416,"low":5174,"close":5276,"volume":137550,"rsi_14":25.21,"sma_20":6247.5,"sma_60":6410.67,"sma_120":6411.83},{"date":"2025-08-25","open":5341,"high":5351,"low":5174,"close":5220,"volume":165284,"rsi_14":15.18,"sma_20":6202.5,"sma_60":6397.5,"sma_120":6405.42},{"date":"2025-08-26","open":5230,"high":5332,"low":5202,"close":5323,"volume":44565,"rsi_14":21.49,"sma_20":6166.5,"sma_60":6386.33,"sma_120":6399.33},{"date":"2025-08-27","open":5286,"high":5323,"low":5230,"close":5323,"volume":30454,"rsi_14":22.61,"sma_20":6125.5,"sma_60":6374.83,"sma_120":6393.42},{"date":"2025-08-28","open":5332,"high":5332,"low":5248,"close":5286,"volume":66546,"rsi_14":19.83,"sma_20":6076.5,"sma_60":6362.17,"sma_120":6387.0},{"date":"2025-08-29","open":5286,"high":5332,"low":5276,"close":5304,"volume":38867,"rsi_14":21.74,"sma_20":6027.0,"sma_60":6347.83,"sma_120":6381.08},{"date":"2025-09-01","open":5304,"high":5304,"low":5202,"close":5220,"volume":51242,"rsi_14":20.33,"sma_20":5994.5,"sma_60":6331.33,"sma_120":6374.0},{"date":"2025-09-02","open":5248,"high":5267,"low":5211,"close":5230,"volume":31832,"rsi_14":19.01,"sma_20":5956.0,"sma_60":6314.0,"sma_120":6366.25},{"date":"2025-09-03","open":5230,"high":5332,"low":5211,"close":5286,"volume":40583,"rsi_14":17.65,"sma_20":5919.5,"sma_60":6299.5,"sma_120":6359.75},{"date":"2025-09-04","open":5323,"high":5462,"low":5295,"close":5425,"volume":76154,"rsi_14":42.35,"sma_20":5893.5,"sma_60":6286.83,"sma_120":6354.58},{"date":"2025-09-05","open":5444,"high":5490,"low":5416,"close":5462,"volume":40771,"rsi_14":52.63,"sma_20":5868.0,"sma_60":6276.33,"sma_120":6350.17},{"date":"2025-09-08","open":5453,"high":5528,"low":5453,"close":5462,"volume":53927,"rsi_14":53.33,"sma_20":5844.0,"sma_60":6268.5,"sma_120":6345.0},{"date":"2025-09-09","open":5518,"high":5518,"low":5462,"close":5481,"volume":26044,"rsi_14":59.15,"sma_20":5821.5,"sma_60":6258.5,"sma_120":6339.33},{"date":"2025-09-10","open":5481,"high":5574,"low":5472,"close":5546,"volume":67768,"rsi_14":62.34,"sma_20":5801.0,"sma_60":6250.83,"sma_120":6335.17},{"date":"2025-09-11","open":5546,"high":5574,"low":5509,"close":5565,"volume":39640,"rsi_14":72.46,"sma_20":5777.5,"sma_60":6242.5,"sma_120":6331.5},{"date":"2025-09-12","open":5583,"high":5639,"low":5565,"close":5630,"volume":91187,"rsi_14":81.43,"sma_20":5782.0,"sma_60":6234.33,"sma_120":6328.17},{"date":"2025-09-15","open":5621,"high":5639,"low":5565,"close":5593,"volume":35426,"rsi_14":73.02,"sma_20":5791.0,"sma_60":6224.5,"sma_120":6324.5},{"date":"2025-09-16","open":5583,"high":5602,"low":5537,"close":5583,"volume":41657,"rsi_14":71.88,"sma_20":5800.0,"sma_60":6216.0,"sma_120":6321.0},{"date":"2025-09-17","open":5593,"high":5760,"low":5537,"close":5602,"volume":41733,"rsi_14":77.42,"sma_20":5813.0,"sma_60":6207.33,"sma_120":6317.42},{"date":"2025-09-18","open":5611,"high":5649,"low":5555,"close":5611,"volume":49921,"rsi_14":74.19,"sma_20":5824.5,"sma_60":6199.0,"sma_120":6313.17},{"date":"2025-09-19","open":6000,"high":6040,"low":5930,"close":5970,"volume":63656,"rsi_14":82.14,"sma_20":5839.5,"sma_60":6192.0,"sma_120":6308.17},{"date":"2025-09-22","open":5555,"high":5639,"low":5537,"close":5630,"volume":48928,"rsi_14":84.13,"sma_20":5861.5,"sma_60":6187.83,"sma_120":6308.67},{"date":"2025-09-23","open":5630,"high":5630,"low":5490,"close":5555,"volume":78413,"rsi_14":72.31,"sma_20":5874.0,"sma_60":6180.83,"sma_120":6309.67},{"date":"2025-09-24","open":5509,"high":5537,"low":5444,"close":5500,"volume":51087,"rsi_14":57.14,"sma_20":5883.5,"sma_60":6173.5,"sma_120":6309.33},{"date":"2025-09-25","open":5500,"high":5500,"low":5425,"close":5481,"volume":51305,"rsi_14":51.85,"sma_20":5894.0,"sma_60":6165.33,"sma_120":6309.42},{"date":"2025-09-26","open":5481,"high":5490,"low":5323,"close":5332,"volume":80492,"rsi_14":40.0,"sma_20":5895.5,"sma_60":6153.67,"sma_120":6308.5},{"date":"2025-09-29","open":5332,"high":5462,"low":5332,"close":5379,"volume":70054,"rsi_14":42.47,"sma_20":5904.0,"sma_60":6144.0,"sma_120":6308.08},{"date":"2025-09-30","open":5379,"high":5416,"low":5341,"close":5360,"volume":42028,"rsi_14":35.29,"sma_20":5911.0,"sma_60":6133.17,"sma_120":6309.17},{"date":"2025-10-01","open":5360,"high":5379,"low":5304,"close":5304,"volume":45921,"rsi_14":30.56,"sma_20":5912.0,"sma_60":6120.0,"sma_120":6309.58},{"date":"2025-10-02","open":5332,"high":5425,"low":5313,"close":5351,"volume":54234,"rsi_14":26.47,"sma_20":5907.0,"sma_60":6105.83,"sma_120":6310.83},{"date":"2025-10-10","open":5360,"high":5490,"low":5313,"close":5407,"volume":82414,"rsi_14":36.11,"sma_20":5904.0,"sma_60":6093.67,"sma_120":6310.5},{"date":"2025-10-13","open":5369,"high":5462,"low":5313,"close":5444,"volume":45749,"rsi_14":40.0,"sma_20":5903.0,"sma_60":6081.67,"sma_120":6309.0},{"date":"2025-10-14","open":5416,"high":5472,"low":5267,"close":5369,"volume":74443,"rsi_14":34.57,"sma_20":5897.0,"sma_60":6069.0,"sma_120":6306.67},{"date":"2025-10-15","open":5369,"high":5490,"low":5313,"close":5369,"volume":95392,"rsi_14":35.44,"sma_20":5887.5,"sma_60":6057.17,"sma_120":6302.83},{"date":"2025-10-16","open":5369,"high":5388,"low":5295,"close":5313,"volume":88190,"rsi_14":34.15,"sma_20":5874.0,"sma_60":6044.0,"sma_120":6299.0},{"date":"2025-10-17","open":5313,"high":5341,"low":5276,"close":5286,"volume":58453,"rsi_14":25.97,"sma_20":5855.5,"sma_60":6029.5,"sma_120":6291.83},{"date":"2025-10-20","open":5304,"high":5323,"low":5192,"close":5276,"volume":64109,"rsi_14":28.57,"sma_20":5838.5,"sma_60":6014.67,"sma_120":6284.33},{"date":"2025-10-21","open":5248,"high":5313,"low":5174,"close":5211,"volume":106407,"rsi_14":28.17,"sma_20":5818.5,"sma_60":5998.83,"sma_120":6274.08},{"date":"2025-10-22","open":5220,"high":5248,"low":5118,"close":5239,"volume":51079,"rsi_14":31.94,"sma_20":5799.0,"sma_60":5982.0,"sma_120":6264.0},{"date":"2025-10-23","open":5239,"high":5313,"low":5174,"close":5239,"volume":47802,"rsi_14":41.07,"sma_20":5780.5,"sma_60":5965.17,"sma_120":6254.25},{"date":"2025-10-24","open":5286,"high":5286,"low":5211,"close":5230,"volume":46098,"rsi_14":34.62,"sma_20":5763.0,"sma_60":5950.0,"sma_120":6244.83},{"date":"2025-10-27","open":5230,"high":5258,"low":5193,"close":5211,"volume":74106,"rsi_14":34.62,"sma_20":5740.5,"sma_60":5934.83,"sma_120":6235.17},{"date":"2025-10-28","open":5258,"high":5267,"low":5118,"close":5155,"volume":105857,"rsi_14":34.62,"sma_20":5719.0,"sma_60":5919.83,"sma_120":6224.83},{"date":"2025-10-29","open":5193,"high":5407,"low":5183,"close":5286,"volume":163539,"rsi_14":46.03,"sma_20":5707.5,"sma_60":5905.5,"sma_120":6215.17},{"date":"2025-10-30","open":5258,"high":5351,"low":5220,"close":5276,"volume":83449,"rsi_14":37.5,"sma_20":5696.5,"sma_60":5889.0,"sma_120":6205.42},{"date":"2025-10-31","open":5239,"high":5397,"low":5165,"close":5258,"volume":110857,"rsi_14":31.48,"sma_20":5692.5,"sma_60":5871.67,"sma_120":6195.08},{"date":"2025-11-03","open":5276,"high":5276,"low":5118,"close":5127,"volume":105871,"rsi_14":28.33,"sma_20":5679.0,"sma_60":5859.17,"sma_120":6184.0},{"date":"2025-11-04","open":5127,"high":5211,"low":5090,"close":5165,"volume":94910,"rsi_14":32.81,"sma_20":5668.5,"sma_60":5845.17,"sma_120":6173.0},{"date":"2025-11-05","open":5155,"high":5155,"low":4997,"close":5090,"volume":102455,"rsi_14":31.82,"sma_20":5657.0,"sma_60":5829.5,"sma_120":6161.75},{"date":"2025-11-06","open":5081,"high":5165,"low":5044,"close":5146,"volume":63502,"rsi_14":39.13,"sma_20":5647.0,"sma_60":5815.83,"sma_120":6150.75},{"date":"2025-11-07","open":5137,"high":5155,"low":5006,"close":5044,"volume":87912,"rsi_14":34.18,"sma_20":5627.5,"sma_60":5799.83,"sma_120":6138.67},{"date":"2025-11-10","open":5016,"high":5304,"low":5016,"close":5258,"volume":90532,"rsi_14":52.63,"sma_20":5617.5,"sma_60":5788.17,"sma_120":6127.5},{"date":"2025-11-11","open":5230,"high":5332,"low":5165,"close":5192,"volume":65171,"rsi_14":47.47,"sma_20":5608.0,"sma_60":5775.5,"sma_120":6119.83},{"date":"2025-11-12","open":5193,"high":5323,"low":5193,"close":5239,"volume":84538,"rsi_14":50.0,"sma_20":5601.0,"sma_60":5763.17,"sma_120":6114.5},{"date":"2025-11-13","open":5248,"high":5332,"low":5239,"close":5276,"volume":92699,"rsi_14":52.34,"sma_20":5599.0,"sma_60":5750.17,"sma_120":6108.75},{"date":"2025-11-14","open":5267,"high":5313,"low":5211,"close":5286,"volume":54304,"rsi_14":53.77,"sma_20":5599.0,"sma_60":5745.5,"sma_120":6102.83},{"date":"2025-11-17","open":5304,"high":5332,"low":5174,"close":5323,"volume":64326,"rsi_14":58.65,"sma_20":5601.5,"sma_60":5743.67,"sma_120":6097.25},{"date":"2025-11-18","open":5341,"high":5341,"low":5165,"close":5174,"volume":60698,"rsi_14":44.34,"sma_20":5599.5,"sma_60":5739.33,"sma_120":6090.5},{"date":"2025-11-19","open":5155,"high":5211,"low":5109,"close":5174,"volume":75322,"rsi_14":44.76,"sma_20":5596.0,"sma_60":5736.0,"sma_120":6083.83},{"date":"2025-11-20","open":5174,"high":5332,"low":5174,"close":5295,"volume":49328,"rsi_14":51.72,"sma_20":5599.0,"sma_60":5734.67,"sma_120":6078.5},{"date":"2025-11-21","open":5258,"high":5258,"low":5118,"close":5239,"volume":42483,"rsi_14":55.56,"sma_20":5599.5,"sma_60":5734.0,"sma_120":6072.33},{"date":"2025-11-24","open":5211,"high":5369,"low":5202,"close":5369,"volume":56522,"rsi_14":59.32,"sma_20":5608.0,"sma_60":5736.67,"sma_120":6067.08},{"date":"2025-11-25","open":5407,"high":5490,"low":5323,"close":5379,"volume":76812,"rsi_14":63.96,"sma_20":5620.0,"sma_60":5737.67,"sma_120":6062.0},{"date":"2025-11-26","open":5332,"high":5416,"low":5332,"close":5416,"volume":46418,"rsi_14":63.3,"sma_20":5627.0,"sma_60":5739.33,"sma_120":6057.08},{"date":"2025-11-27","open":5369,"high":5444,"low":5332,"close":5332,"volume":23129,"rsi_14":64.49,"sma_20":5630.0,"sma_60":5740.17,"sma_120":6051.17},{"date":"2025-11-28","open":5360,"high":5397,"low":5304,"close":5360,"volume":24429,"rsi_14":56.32,"sma_20":5635.5,"sma_60":5741.17,"sma_120":6044.5},{"date":"2025-12-01","open":5397,"high":5434,"low":5323,"close":5351,"volume":42898,"rsi_14":60.49,"sma_20":5647.5,"sma_60":5743.5,"sma_120":6037.42},{"date":"2025-12-02","open":5369,"high":5490,"low":5351,"close":5462,"volume":62924,"rsi_14":63.64,"sma_20":5663.5,"sma_60":5747.67,"sma_120":6030.83},{"date":"2025-12-03","open":5500,"high":5509,"low":5416,"close":5481,"volume":47111,"rsi_14":62.79,"sma_20":5684.5,"sma_60":5751.17,"sma_120":6025.33},{"date":"2025-12-04","open":5490,"high":5565,"low":5453,"close":5500,"volume":74925,"rsi_14":63.22,"sma_20":5703.5,"sma_60":5752.5,"sma_120":6019.67},{"date":"2025-12-05","open":5472,"high":5546,"low":5444,"close":5490,"volume":61201,"rsi_14":60.71,"sma_20":5727.5,"sma_60":5753.0,"sma_120":6014.67},{"date":"2025-12-08","open":5490,"high":5537,"low":5388,"close":5388,"volume":56643,"rsi_14":64.56,"sma_20":5734.5,"sma_60":5751.67,"sma_120":6010.08},{"date":"2025-12-09","open":5351,"high":5518,"low":5351,"close":5397,"volume":39940,"rsi_14":65.0,"sma_20":5745.5,"sma_60":5750.17,"sma_120":6004.33},{"date":"2025-12-10","open":5397,"high":5500,"low":5360,"close":5453,"volume":33065,"rsi_14":61.64,"sma_20":5757.0,"sma_60":5748.5,"sma_120":5999.67},{"date":"2025-12-11","open":5453,"high":5490,"low":5425,"close":5472,"volume":30237,"rsi_14":68.12,"sma_20":5767.5,"sma_60":5746.83,"sma_120":5994.67},{"date":"2025-12-12","open":5472,"high":5481,"low":5388,"close":5472,"volume":27575,"rsi_14":60.0,"sma_20":5777.5,"sma_60":5744.0,"sma_120":5989.17},{"date":"2025-12-15","open":5472,"high":5537,"low":5388,"close":5518,"volume":52754,"rsi_14":62.71,"sma_20":5788.0,"sma_60":5742.67,"sma_120":5983.58},{"date":"2025-12-16","open":5518,"high":5537,"low":5444,"close":5481,"volume":65652,"rsi_14":55.93,"sma_20":5804.5,"sma_60":5740.83,"sma_120":5978.42},{"date":"2025-12-17","open":5462,"high":5518,"low":5416,"close":5481,"volume":41917,"rsi_14":66.0,"sma_20":5821.0,"sma_60":5738.67,"sma_120":5973.0},{"date":"2025-12-18","open":5462,"high":5462,"low":5397,"close":5444,"volume":53560,"rsi_14":58.82,"sma_20":5829.0,"sma_60":5736.17,"sma_120":5967.58},{"date":"2025-12-19","open":5444,"high":5490,"low":5397,"close":5472,"volume":40879,"rsi_14":62.26,"sma_20":5841.5,"sma_60":5734.67,"sma_120":5963.33},{"date":"2025-12-22","open":5528,"high":5528,"low":5397,"close":5416,"volume":88031,"rsi_14":44.68,"sma_20":5844.0,"sma_60":5730.83,"sma_120":5959.33},{"date":"2025-12-23","open":5407,"high":5462,"low":5341,"close":5379,"volume":55270,"rsi_14":38.78,"sma_20":5844.0,"sma_60":5727.67,"sma_120":5954.25},{"date":"2025-12-24","open":5379,"high":5397,"low":5304,"close":5369,"volume":36546,"rsi_14":35.42,"sma_20":5841.5,"sma_60":5725.33,"sma_120":5949.42},{"date":"2025-12-26","open":5369,"high":5388,"low":5304,"close":5341,"volume":70097,"rsi_14":34.0,"sma_20":5842.0,"sma_60":5722.83,"sma_120":5944.08},{"date":"2025-12-29","open":5434,"high":5434,"low":5304,"close":5341,"volume":54259,"rsi_14":43.59,"sma_20":5841.0,"sma_60":5723.0,"sma_120":5938.33},{"date":"2025-12-30","open":5341,"high":5416,"low":5323,"close":5341,"volume":28625,"rsi_14":42.11,"sma_20":5840.5,"sma_60":5722.33,"sma_120":5933.17},{"date":"2026-01-02","open":5341,"high":5341,"low":5220,"close":5267,"volume":90833,"rsi_14":25.0,"sma_20":5830.0,"sma_60":5720.67,"sma_120":5926.92},{"date":"2026-01-05","open":5267,"high":5323,"low":5183,"close":5211,"volume":70750,"rsi_14":18.18,"sma_20":5815.5,"sma_60":5719.0,"sma_120":5919.5},{"date":"2026-01-06","open":5211,"high":5304,"low":5165,"close":5295,"volume":65742,"rsi_14":32.08,"sma_20":5804.5,"sma_60":5718.33,"sma_120":5912.08},{"date":"2026-01-07","open":5295,"high":5304,"low":5192,"close":5230,"volume":45166,"rsi_14":21.82,"sma_20":5790.5,"sma_60":5715.17,"sma_120":5904.42},{"date":"2026-01-08","open":5230,"high":5230,"low":5099,"close":5127,"volume":61109,"rsi_14":19.35,"sma_20":5776.5,"sma_60":5709.5,"sma_120":5895.58},{"date":"2026-01-09","open":5127,"high":5202,"low":5090,"close":5174,"volume":29160,"rsi_14":25.37,"sma_20":5764.5,"sma_60":5706.0,"sma_120":5887.5},{"date":"2026-01-12","open":5174,"high":5276,"low":5146,"close":5258,"volume":42574,"rsi_14":36.11,"sma_20":5754.0,"sma_60":5704.0,"sma_120":5880.58},{"date":"2026-01-13","open":5220,"high":5304,"low":5220,"close":5258,"volume":60471,"rsi_14":33.33,"sma_20":5742.5,"sma_60":5703.0,"sma_120":5873.5},{"date":"2026-01-14","open":5304,"high":5388,"low":5220,"close":5388,"volume":94606,"rsi_14":48.05,"sma_20":5738.0,"sma_60":5704.83,"sma_120":5867.17},{"date":"2026-01-15","open":5397,"high":5621,"low":5341,"close":5555,"volume":151150,"rsi_14":60.44,"sma_20":5740.0,"sma_60":5709.83,"sma_120":5862.25},{"date":"2026-01-16","open":5546,"high":5723,"low":5546,"close":5630,"volume":150414,"rsi_14":66.32,"sma_20":5756.0,"sma_60":5724.33,"sma_120":5858.08},{"date":"2026-01-19","open":5630,"high":5704,"low":5537,"close":5648,"volume":78138,"rsi_14":67.01,"sma_20":5767.0,"sma_60":5731.67,"sma_120":5853.33},{"date":"2026-01-20","open":5630,"high":5704,"low":5621,"close":5695,"volume":76332,"rsi_14":68.63,"sma_20":5779.0,"sma_60":5740.0,"sma_120":5849.0},{"date":"2026-01-21","open":5676,"high":5881,"low":5611,"close":5872,"volume":174349,"rsi_14":78.76,"sma_20":5803.5,"sma_60":5751.83,"sma_120":5847.17},{"date":"2026-01-22","open":5872,"high":5928,"low":5751,"close":5797,"volume":128149,"rsi_14":77.39,"sma_20":5826.0,"sma_60":5763.33,"sma_120":5844.83},{"date":"2026-01-23","open":5797,"high":5862,"low":5695,"close":5779,"volume":89867,"rsi_14":74.07,"sma_20":5848.0,"sma_60":5772.17,"sma_120":5842.92},{"date":"2026-01-26","open":5779,"high":5807,"low":5723,"close":5769,"volume":76249,"rsi_14":78.43,"sma_20":5871.0,"sma_60":5781.0,"sma_120":5840.08},{"date":"2026-01-27","open":5714,"high":5816,"low":5714,"close":5742,"volume":67655,"rsi_14":85.11,"sma_20":5892.5,"sma_60":5789.67,"sma_120":5836.0},{"date":"2026-01-28","open":5779,"high":5825,"low":5686,"close":5695,"volume":109196,"rsi_14":79.79,"sma_20":5911.5,"sma_60":5799.83,"sma_120":5831.25},{"date":"2026-01-29","open":5695,"high":5723,"low":5574,"close":5667,"volume":130075,"rsi_14":75.0,"sma_20":5933.0,"sma_60":5808.83,"sma_120":5829.83},{"date":"2026-01-30","open":5676,"high":5751,"low":5639,"close":5676,"volume":95465,"rsi_14":75.28,"sma_20":5958.0,"sma_60":5819.33,"sma_120":5827.42},{"date":"2026-02-02","open":5593,"high":5788,"low":5583,"close":5611,"volume":106269,"rsi_14":64.63,"sma_20":5975.0,"sma_60":5827.67,"sma_120":5824.25},{"date":"2026-02-03","open":5611,"high":5769,"low":5611,"close":5742,"volume":72123,"rsi_14":62.82,"sma_20":6002.5,"sma_60":5840.17,"sma_120":5822.75},{"date":"2026-02-04","open":5742,"high":5872,"low":5704,"close":5844,"volume":153406,"rsi_14":64.2,"sma_20":6041.0,"sma_60":5844.0,"sma_120":5821.92},{"date":"2026-02-05","open":5844,"high":5909,"low":5769,"close":5862,"volume":104673,"rsi_14":65.06,"sma_20":6078.0,"sma_60":5854.83,"sma_120":5821.5},{"date":"2026-02-06","open":5862,"high":5862,"low":5676,"close":5779,"volume":78420,"rsi_14":57.78,"sma_20":6106.0,"sma_60":5865.33,"sma_120":5820.42},{"date":"2026-02-09","open":5797,"high":5863,"low":5732,"close":5769,"volume":45552,"rsi_14":54.65,"sma_20":6133.5,"sma_60":5874.83,"sma_120":5819.0},{"date":"2026-02-10","open":5769,"high":5993,"low":5760,"close":5965,"volume":169474,"rsi_14":55.68,"sma_20":6164.5,"sma_60":5887.17,"sma_120":5818.67},{"date":"2026-02-11","open":5965,"high":6021,"low":5881,"close":5918,"volume":107980,"rsi_14":57.65,"sma_20":6184.0,"sma_60":5898.5,"sma_120":5822.0},{"date":"2026-02-12","open":5918,"high":5983,"low":5853,"close":5965,"volume":69410,"rsi_14":61.36,"sma_20":6202.0,"sma_60":5910.0,"sma_120":5826.83},{"date":"2026-02-13","open":5956,"high":6021,"low":5881,"close":5928,"volume":86793,"rsi_14":59.34,"sma_20":6218.0,"sma_60":5923.5,"sma_120":5831.42},{"date":"2026-02-19","open":5928,"high":6002,"low":5863,"close":5909,"volume":169441,"rsi_14":60.0,"sma_20":6232.0,"sma_60":5936.67,"sma_120":5836.33},{"date":"2026-02-20","open":5881,"high":6049,"low":5881,"close":6011,"volume":112699,"rsi_14":67.71,"sma_20":6249.0,"sma_60":5949.5,"sma_120":5842.08},{"date":"2026-02-23","open":6049,"high":6114,"low":6002,"close":6077,"volume":100479,"rsi_14":72.0,"sma_20":6260.0,"sma_60":5964.5,"sma_120":5849.25},{"date":"2026-02-24","open":6114,"high":6598,"low":6002,"close":6598,"volume":716991,"rsi_14":81.94,"sma_20":6303.0,"sma_60":5986.5,"sma_120":5861.58},{"date":"2026-02-25","open":6653,"high":6793,"low":6551,"close":6700,"volume":234741,"rsi_14":86.79,"sma_20":6352.5,"sma_60":6010.17,"sma_120":5873.92},{"date":"2026-02-26","open":6765,"high":6840,"low":6626,"close":6840,"volume":152607,"rsi_14":86.88,"sma_20":6410.0,"sma_60":6041.0,"sma_120":5890.58},{"date":"2026-02-27","open":6840,"high":6840,"low":6626,"close":6691,"volume":153625,"rsi_14":77.58,"sma_20":6461.0,"sma_60":6060.0,"sma_120":5900.08},{"date":"2026-03-03","open":6579,"high":6663,"low":6439,"close":6458,"volume":203762,"rsi_14":67.02,"sma_20":6502.0,"sma_60":6079.67,"sma_120":5910.42},{"date":"2026-03-04","open":6365,"high":6393,"low":5956,"close":6058,"volume":329659,"rsi_14":56.76,"sma_20":6523.0,"sma_60":6092.33,"sma_120":5917.92},{"date":"2026-03-05","open":6253,"high":6514,"low":6253,"close":6402,"volume":162642,"rsi_14":63.18,"sma_20":6562.0,"sma_60":6109.17,"sma_120":5928.42},{"date":"2026-03-06","open":6402,"high":6458,"low":6225,"close":6439,"volume":131622,"rsi_14":60.58,"sma_20":6606.5,"sma_60":6126.33,"sma_120":5938.75},{"date":"2026-03-09","open":6393,"high":6393,"low":6179,"close":6318,"volume":98478,"rsi_14":58.63,"sma_20":6637.5,"sma_60":6141.0,"sma_120":5946.75},{"date":"2026-03-10","open":6449,"high":6505,"low":6346,"close":6402,"volume":84974,"rsi_14":59.29,"sma_20":6667.5,"sma_60":6157.33,"sma_120":5955.17},{"date":"2026-03-11","open":6495,"high":7333,"low":6467,"close":6840,"volume":916013,"rsi_14":66.55,"sma_20":6720.0,"sma_60":6183.33,"sma_120":5967.5},{"date":"2026-03-12","open":6830,"high":7035,"low":6681,"close":6765,"volume":359517,"rsi_14":65.23,"sma_20":6773.0,"sma_60":6207.83,"sma_120":5979.0},{"date":"2026-03-13","open":6821,"high":7342,"low":6821,"close":7054,"volume":757883,"rsi_14":67.39,"sma_20":6842.0,"sma_60":6236.5,"sma_120":5992.5},{"date":"2026-03-16","open":7100,"high":7156,"low":6942,"close":7054,"volume":229878,"rsi_14":66.67,"sma_20":6900.5,"sma_60":6267.67,"sma_120":6005.83},{"date":"2026-03-17","open":7128,"high":7193,"low":7044,"close":7082,"volume":142246,"rsi_14":59.92,"sma_20":6963.0,"sma_60":6293.67,"sma_120":6018.83},{"date":"2026-03-18","open":7128,"high":7203,"low":7026,"close":7072,"volume":119662,"rsi_14":57.94,"sma_20":7022.5,"sma_60":6321.5,"sma_120":6032.08},{"date":"2026-03-19","open":7007,"high":7082,"low":6942,"close":6942,"volume":85639,"rsi_14":52.19,"sma_20":7077.0,"sma_60":6347.67,"sma_120":6044.25},{"date":"2026-03-20","open":6979,"high":7072,"low":6914,"close":7044,"volume":78694,"rsi_14":57.72,"sma_20":7138.0,"sma_60":6375.67,"sma_120":6057.17},{"date":"2026-03-23","open":7035,"high":7035,"low":6802,"close":6821,"volume":124770,"rsi_14":57.96,"sma_20":7181.5,"sma_60":6400.33,"sma_120":6068.25},{"date":"2026-03-24","open":6886,"high":6961,"low":6793,"close":6830,"volume":74425,"rsi_14":70.44,"sma_20":7222.0,"sma_60":6424.67,"sma_120":6079.67},{"date":"2026-03-25","open":7016,"high":7035,"low":6877,"close":6988,"volume":111390,"rsi_14":67.21,"sma_20":7243.0,"sma_60":6452.83,"sma_120":6091.83},{"date":"2026-03-26","open":6970,"high":6970,"low":6747,"close":6802,"volume":122559,"rsi_14":59.8,"sma_20":7248.5,"sma_60":6478.33,"sma_120":6103.0},{"date":"2026-03-27","open":6802,"high":6830,"low":6672,"close":6700,"volume":124151,"rsi_14":60.41,"sma_20":7241.0,"sma_60":6502.17,"sma_120":6113.75},{"date":"2026-03-30","open":6860,"high":6860,"low":6380,"close":6380,"volume":172137,"rsi_14":40.74,"sma_20":7200.5,"sma_60":6512.83,"sma_120":6117.83},{"date":"2026-03-31","open":6350,"high":6360,"low":6150,"close":6240,"volume":100914,"rsi_14":26.58,"sma_20":7165.5,"sma_60":6521.17,"sma_120":6122.08},{"date":"2026-04-01","open":6328,"high":6730,"low":6328,"close":6680,"volume":101591,"rsi_14":38.52,"sma_20":7172.5,"sma_60":6536.33,"sma_120":6129.33},{"date":"2026-04-02","open":6650,"high":6750,"low":6390,"close":6430,"volume":71611,"rsi_14":27.97,"sma_20":7150.0,"sma_60":6549.17,"sma_120":6134.92},{"date":"2026-04-03","open":6590,"high":6730,"low":6520,"close":6520,"volume":56288,"rsi_14":30.37,"sma_20":7130.0,"sma_60":6564.5,"sma_120":6141.75},{"date":"2026-04-06","open":6530,"high":6700,"low":6510,"close":6590,"volume":43283,"rsi_14":31.39,"sma_20":7120.0,"sma_60":6579.5,"sma_120":6148.92},{"date":"2026-04-07","open":6590,"high":6640,"low":6480,"close":6570,"volume":46592,"rsi_14":31.27,"sma_20":7104.5,"sma_60":6595.33,"sma_120":6155.25},{"date":"2026-04-08","open":6580,"high":6800,"low":6580,"close":6700,"volume":99492,"rsi_14":36.13,"sma_20":7072.0,"sma_60":6615.17,"sma_120":6162.33},{"date":"2026-04-09","open":6700,"high":6770,"low":6650,"close":6720,"volume":46710,"rsi_14":33.96,"sma_20":7044.5,"sma_60":6634.5,"sma_120":6170.25},{"date":"2026-04-10","open":6790,"high":7070,"low":6790,"close":6980,"volume":182650,"rsi_14":43.45,"sma_20":7014.5,"sma_60":6656.67,"sma_120":6180.33},{"date":"2026-04-13","open":6980,"high":7150,"low":6920,"close":7150,"volume":193922,"rsi_14":46.64,"sma_20":6993.0,"sma_60":6681.67,"sma_120":6192.33},{"date":"2026-04-14","open":7200,"high":7350,"low":7090,"close":7230,"volume":182165,"rsi_14":44.89,"sma_20":6974.0,"sma_60":6705.67,"sma_120":6205.25},{"date":"2026-04-15","open":7210,"high":7470,"low":7170,"close":7410,"volume":194965,"rsi_14":51.84,"sma_20":6964.5,"sma_60":6729.67,"sma_120":6219.75},{"date":"2026-04-16","open":7450,"high":7630,"low":7330,"close":7560,"volume":152865,"rsi_14":56.52,"sma_20":6969.5,"sma_60":6754.83,"sma_120":6236.08},{"date":"2026-04-17","open":7500,"high":7650,"low":7480,"close":7650,"volume":87943,"rsi_14":81.28,"sma_20":6973.5,"sma_60":6781.17,"sma_120":6252.92},{"date":"2026-04-20","open":7650,"high":7680,"low":7500,"close":7590,"volume":74615,"rsi_14":84.62,"sma_20":6986.5,"sma_60":6805.67,"sma_120":6269.25},{"date":"2026-04-21","open":7620,"high":7730,"low":7520,"close":7520,"volume":111299,"rsi_14":77.02,"sma_20":6995.5,"sma_60":6825.83,"sma_120":6285.08},{"date":"2026-04-22","open":7550,"high":7610,"low":7480,"close":7580,"volume":120126,"rsi_14":89.66,"sma_20":6999.0,"sma_60":6848.33,"sma_120":6301.58},{"date":"2026-04-23","open":7600,"high":7630,"low":7470,"close":7610,"volume":82319,"rsi_14":89.21,"sma_20":7014.0,"sma_60":6871.67,"sma_120":6318.83},{"date":"2026-04-24","open":7600,"high":7760,"low":7590,"close":7740,"volume":125743,"rsi_14":89.66,"sma_20":7041.0,"sma_60":6897.33,"sma_120":6336.0},{"date":"2026-04-27","open":7760,"high":7760,"low":7430,"close":7520,"volume":127987,"rsi_14":78.79,"sma_20":7098.0,"sma_60":6919.83,"sma_120":6351.42},{"date":"2026-04-28","open":7450,"high":7570,"low":7450,"close":7490,"volume":80245,"rsi_14":75.48,"sma_20":7160.5,"sma_60":6942.67,"sma_120":6366.75},{"date":"2026-04-29","open":7500,"high":7650,"low":7440,"close":7640,"volume":89436,"rsi_14":77.38,"sma_20":7210.0,"sma_60":6968.5,"sma_120":6388.67},{"date":"2026-04-30","open":7680,"high":7680,"low":7540,"close":7550,"volume":67775,"rsi_14":62.7,"sma_20":7441.0,"sma_60":6992.67,"sma_120":7100.58},{"date":"2026-05-04","open":7550,"high":7700,"low":7380,"close":7380,"volume":83894,"rsi_14":57.62,"sma_20":7309.0,"sma_60":7015.17,"sma_120":6417.08},{"date":"2026-05-06","open":7500,"high":7500,"low":7200,"close":7290,"volume":138595,"rsi_14":51.97,"sma_20":7344.0,"sma_60":7033.83,"sma_120":6431.75},{"date":"2026-05-07","open":7310,"high":7550,"low":7280,"close":7460,"volume":137734,"rsi_14":51.66,"sma_20":7388.5,"sma_60":7053.5,"sma_120":6448.75},{"date":"2026-05-08","open":7460,"high":7580,"low":7380,"close":7510,"volume":104201,"rsi_14":48.23,"sma_20":7429.0,"sma_60":7073.67,"sma_120":6464.25},{"date":"2026-05-11","open":7500,"high":7510,"low":7280,"close":7360,"volume":111526,"rsi_14":40.14,"sma_20":7461.0,"sma_60":7092.83,"sma_120":6479.08},{"date":"2026-05-12","open":7370,"high":7640,"low":7240,"close":7440,"volume":149246,"rsi_14":44.97,"sma_20":7484.0,"sma_60":7113.5,"sma_120":6494.17},{"date":"2026-05-13","open":7430,"high":7520,"low":7330,"close":7500,"volume":73919,"rsi_14":49.32,"sma_20":7501.5,"sma_60":7131.67,"sma_120":6509.42},{"date":"2026-05-14","open":7500,"high":7510,"low":7270,"close":7380,"volume":104663,"rsi_14":43.51,"sma_20":7509.0,"sma_60":7148.67,"sma_120":6523.58},{"date":"2026-05-15","open":7480,"high":8090,"low":7480,"close":7680,"volume":454184,"rsi_14":51.93,"sma_20":7522.5,"sma_60":7169.83,"sma_120":6539.92},{"date":"2026-05-18","open":7690,"high":9340,"low":7460,"close":8440,"volume":2181026,"rsi_14":64.34,"sma_20":7566.5,"sma_60":7204.33,"sma_120":6563.92},{"date":"2026-05-19","open":8320,"high":8390,"low":7960,"close":8230,"volume":421627,"rsi_14":64.61,"sma_20":7595.5,"sma_60":7235.67,"sma_120":6586.17},{"date":"2026-05-20","open":8230,"high":8440,"low":7990,"close":8140,"volume":516847,"rsi_14":63.05,"sma_20":7623.0,"sma_60":7263.67,"sma_120":6606.58},{"date":"2026-05-21","open":8260,"high":8440,"low":8180,"close":8400,"volume":390786,"rsi_14":64.62,"sma_20":7667.0,"sma_60":7294.83,"sma_120":6629.67},{"date":"2026-05-22","open":8440,"high":8870,"low":8350,"close":8710,"volume":383624,"rsi_14":70.57,"sma_20":7723.5,"sma_60":7321.83,"sma_120":6654.17},{"date":"2026-05-26","open":8770,"high":8850,"low":8370,"close":8480,"volume":396733,"rsi_14":69.1,"sma_20":7767.0,"sma_60":7343.17,"sma_120":6676.67},{"date":"2026-05-27","open":8510,"high":8570,"low":7780,"close":7980,"volume":358469,"rsi_14":60.49,"sma_20":7779.0,"sma_60":7353.67,"sma_120":6694.67},{"date":"2026-05-28","open":7970,"high":8260,"low":7470,"close":7750,"volume":237046,"rsi_14":54.33,"sma_20":7790.5,"sma_60":7363.0,"sma_120":6711.5},{"date":"2026-05-29","open":7850,"high":7850,"low":7500,"close":7690,"volume":188781,"rsi_14":52.68,"sma_20":7800.5,"sma_60":7375.5,"sma_120":6727.58},{"date":"2026-06-01","open":7690,"high":7690,"low":7100,"close":7150,"volume":215587,"rsi_14":47.2,"sma_20":7776.0,"sma_60":7386.17,"sma_120":6739.25},{"date":"2026-06-02","open":7150,"high":7160,"low":6800,"close":7140,"volume":143204,"rsi_14":45.92,"sma_20":7755.5,"sma_60":7390.5,"sma_120":6749.83},{"date":"2026-06-04","open":7080,"high":7600,"low":7050,"close":7120,"volume":123414,"rsi_14":44.78,"sma_20":7742.5,"sma_60":7393.83,"sma_120":6760.08},{"date":"2026-06-05","open":6880,"high":7110,"low":6880,"close":6980,"volume":126361,"rsi_14":44.54,"sma_20":7727.0,"sma_60":7397.0,"sma_120":6769.0},{"date":"2026-06-08","open":6750,"high":6830,"low":6510,"close":6700,"volume":115067,"rsi_14":36.54,"sma_20":7689.0,"sma_60":7394.0,"sma_120":6775.67},{"date":"2026-06-09","open":6710,"high":7100,"low":6710,"close":7060,"volume":80531,"rsi_14":28.7,"sma_20":7666.5,"sma_60":7389.17,"sma_120":6786.25},{"date":"2026-06-10","open":6980,"high":7260,"low":6800,"close":6860,"volume":90148,"rsi_14":28.79,"sma_20":7641.5,"sma_60":7382.33,"sma_120":6795.08},{"date":"2026-06-11","open":6800,"high":7440,"low":6760,"close":7440,"volume":194327,"rsi_14":40.59,"sma_20":7641.5,"sma_60":7380.0,"sma_120":6808.25},{"date":"2026-06-12","open":7530,"high":7870,"low":7440,"close":7530,"volume":228009,"rsi_14":37.75,"sma_20":7643.0,"sma_60":7379.17,"sma_120":6822.0},{"date":"2026-06-15","open":7840,"high":7890,"low":7640,"close":7730,"volume":104566,"rsi_14":35.76,"sma_20":7660.5,"sma_60":7381.17,"sma_120":6837.42},{"date":"2026-06-16","open":7680,"high":7890,"low":7630,"close":7810,"volume":92456,"rsi_14":39.82,"sma_20":7667.0,"sma_60":7384.67,"sma_120":6853.08},{"date":"2026-06-17","open":7790,"high":7820,"low":7650,"close":7800,"volume":75793,"rsi_14":72.78,"sma_20":7481.0,"sma_60":7433.67,"sma_120":6967.92},{"date":"2026-06-18","open":7800,"high":8020,"low":7710,"close":7800,"volume":208511,"rsi_14":50.97,"sma_20":7613.5,"sma_60":7394.17,"sma_120":6884.92},{"date":"2026-06-19","open":7760,"high":7890,"low":7020,"close":7280,"volume":155974,"rsi_14":43.23,"sma_20":7570.5,"sma_60":7393.33,"sma_120":6896.83},{"date":"2026-06-22","open":7010,"high":7430,"low":7010,"close":7140,"volume":60720,"rsi_14":49.81,"sma_20":7507.5,"sma_60":7390.0,"sma_120":6907.33},{"date":"2026-06-23","open":7100,"high":7170,"low":6700,"close":6700,"volume":102706,"rsi_14":42.81,"sma_20":7407.0,"sma_60":7376.5,"sma_120":6914.67},{"date":"2026-06-24","open":6730,"high":6950,"low":6530,"close":6570,"volume":80879,"rsi_14":41.32,"sma_20":7311.5,"sma_60":7364.17,"sma_120":6921.25},{"date":"2026-06-25","open":6570,"high":6750,"low":6300,"close":6320,"volume":75179,"rsi_14":39.94,"sma_20":7228.5,"sma_60":7349.5,"sma_120":6925.83},{"date":"2026-06-26","open":6320,"high":6320,"low":5870,"close":6150,"volume":138582,"rsi_14":41.32,"sma_20":7148.5,"sma_60":7345.67,"sma_120":6929.25},{"date":"2026-06-29","open":6100,"high":6340,"low":6030,"close":6300,"volume":57382,"rsi_14":37.16,"sma_20":7079.0,"sma_60":7346.67,"sma_120":6933.92},{"date":"2026-06-30","open":6310,"high":6500,"low":6220,"close":6440,"volume":63712,"rsi_14":42.76,"sma_20":7043.5,"sma_60":7343.17,"sma_120":6939.75},{"date":"2026-07-01","open":6440,"high":6620,"low":6360,"close":6550,"volume":60848,"rsi_14":31.69,"sma_20":7014.0,"sma_60":7345.17,"sma_120":6947.17},{"date":"2026-07-02","open":6420,"high":6600,"low":6180,"close":6260,"volume":116907,"rsi_14":25.86,"sma_20":6971.0,"sma_60":7340.83,"sma_120":6952.67},{"date":"2026-07-03","open":6210,"high":6460,"low":6060,"close":6400,"volume":76286,"rsi_14":24.12,"sma_20":6942.0,"sma_60":7337.67,"sma_120":6958.58},{"date":"2026-07-06","open":6400,"high":6400,"low":6170,"close":6280,"volume":87261,"rsi_14":20.69,"sma_20":6921.0,"sma_60":7332.83,"sma_120":6964.08},{"date":"2026-07-07","open":6230,"high":6390,"low":6070,"close":6100,"volume":159706,"rsi_14":19.42,"sma_20":6873.0,"sma_60":7322.83,"sma_120":6969.0},{"date":"2026-07-08","open":6100,"high":6190,"low":5880,"close":5930,"volume":107606,"rsi_14":18.31,"sma_20":6826.5,"sma_60":7309.67,"sma_120":6972.08},{"date":"2026-07-09","open":5930,"high":6040,"low":5800,"close":5920,"volume":55967,"rsi_14":22.13,"sma_20":6750.5,"sma_60":7292.0,"sma_120":6974.33},{"date":"2026-07-10","open":6040,"high":6310,"low":6020,"close":6270,"volume":38033,"rsi_14":33.58,"sma_20":6687.5,"sma_60":7277.33,"sma_120":6979.5},{"date":"2026-07-13","open":6210,"high":6400,"low":5980,"close":5980,"volume":73521,"rsi_14":35.6,"sma_20":6600.0,"sma_60":7256.5,"sma_120":6981.08},{"date":"2026-07-14","open":6150,"high":6150,"low":5810,"close":5950,"volume":65353,"rsi_14":37.08,"sma_20":6507.0,"sma_60":7232.17,"sma_120":6980.92},{"date":"2026-07-15","open":6000,"high":6180,"low":6000,"close":6140,"volume":42833,"rsi_14":46.15,"sma_20":6424.0,"sma_60":7208.5,"sma_120":6981.67},{"date":"2026-07-16","open":6110,"high":6250,"low":6000,"close":6240,"volume":60170,"rsi_14":51.98,"sma_20":6346.0,"sma_60":7185.0,"sma_120":6983.08},{"date":"2026-07-20","open":6220,"high":6260,"low":5920,"close":5920,"volume":47859,"rsi_14":42.21,"sma_20":6278.0,"sma_60":7157.17,"sma_120":6981.42},{"date":"2026-07-21","open":5960,"high":6150,"low":5870,"close":6020,"volume":39070,"rsi_14":41.25,"sma_20":6222.0,"sma_60":7132.17,"sma_120":6979.0},{"date":"2026-07-22","open":6040,"high":6300,"low":5910,"close":6000,"volume":108431,"rsi_14":38.1,"sma_20":6187.0,"sma_60":7105.83,"sma_120":6977.08},{"date":"2026-07-23","open":6000,"high":6150,"low":5990,"close":6120,"volume":50982,"rsi_14":46.73,"sma_20":6164.5,"sma_60":7081.0,"sma_120":6976.33},{"date":"2026-07-24","open":6120,"high":6140,"low":5960,"close":5990,"volume":41784,"rsi_14":40.38,"sma_20":6148.0,"sma_60":7051.83,"sma_120":6974.58},{"date":"2026-07-27","open":6000,"high":6160,"low":6000,"close":6090,"volume":57447,"rsi_14":45.5,"sma_20":6145.0,"sma_60":7028.0,"sma_120":6973.92},{"date":"2026-07-28","open":6080,"high":6080,"low":5820,"close":5820,"volume":94234,"rsi_14":43.64,"sma_20":6121.0,"sma_60":7000.17,"sma_120":6971.42},{"date":"2026-07-29","open":5810,"high":5940,"low":5480,"close":5550,"volume":170223,"rsi_14":41.74,"sma_20":6076.5,"sma_60":6965.33,"sma_120":6966.92},{"date":"2026-07-30","open":5550,"high":5700,"low":5310,"close":5450,"volume":108400,"rsi_14":40.17,"sma_20":6021.5,"sma_60":6930.33,"sma_120":6961.5},{"date":"2026-07-31","open":5530,"high":5670,"low":5270,"close":5540,"volume":134045,"rsi_14":32.86,"sma_20":5985.5,"sma_60":6899.67,"sma_120":6957.42},{"date":"2026-08-03","open":5540,"high":5630,"low":5420,"close":5460,"volume":61061,"rsi_14":36.46,"sma_20":5938.5,"sma_60":6869.17,"sma_120":6951.5},{"date":"2026-08-04","open":5450,"high":5660,"low":5450,"close":5640,"volume":26630,"rsi_14":42.51,"sma_20":5906.5,"sma_60":6838.83,"sma_120":6946.17},{"date":"2026-08-05","open":5680,"high":5830,"low":5680,"close":5790,"volume":63925,"rsi_14":41.38,"sma_20":5891.0,"sma_60":6810.17,"sma_120":6941.92},{"date":"2026-08-06","open":5720,"high":5870,"low":5650,"close":5760,"volume":58720,"rsi_14":37.76,"sma_20":5882.5,"sma_60":6783.5,"sma_120":6938.17},{"date":"2026-08-07","open":5860,"high":5890,"low":5700,"close":5820,"volume":55959,"rsi_14":47.06,"sma_20":5877.5,"sma_60":6756.5,"sma_120":6935.0},{"date":"2026-08-10","open":5770,"high":6040,"low":5755,"close":5990,"volume":47469,"rsi_14":49.15,"sma_20":5863.5,"sma_60":6731.33,"sma_120":6931.5},{"date":"2026-08-11","open":6040,"high":6120,"low":5970,"close":6090,"volume":63781,"rsi_14":52.43,"sma_20":5869.0,"sma_60":6709.83,"sma_120":6929.25},{"date":"2026-08-12","open":6150,"high":6300,"low":6070,"close":6140,"volume":83115,"rsi_14":50.56,"sma_20":5878.5,"sma_60":6684.17,"sma_120":6927.0},{"date":"2026-08-13","open":6250,"high":6340,"low":6030,"close":6120,"volume":75395,"rsi_14":53.89,"sma_20":5877.5,"sma_60":6645.5,"sma_120":6924.92},{"date":"2026-08-14","open":6110,"high":6180,"low":5920,"close":6070,"volume":79305,"rsi_14":49.38,"sma_20":5869.0,"sma_60":6609.5,"sma_120":6922.58},{"date":"2026-08-18","open":6070,"high":6070,"low":5800,"close":5810,"volume":60669,"rsi_14":49.69,"sma_20":5863.5,"sma_60":6570.67,"sma_120":6917.17},{"date":"2026-08-19","open":5750,"high":5810,"low":5690,"close":5740,"volume":45746,"rsi_14":56.74,"sma_20":5849.5,"sma_60":6526.33,"sma_120":6910.58},{"date":"2026-08-20","open":5780,"high":5810,"low":5700,"close":5740,"volume":29631,"rsi_14":61.07,"sma_20":5836.5,"sma_60":6476.83,"sma_120":6899.33},{"date":"2026-08-21","open":5730,"high":5800,"low":5580,"close":5690,"volume":42005,"rsi_14":55.91,"sma_20":5815.0,"sma_60":6430.33,"sma_120":6886.75},{"date":"2026-08-24","open":5670,"high":5790,"low":5670,"close":5770,"volume":26784,"rsi_14":62.2,"sma_20":5804.0,"sma_60":6393.5,"sma_120":6873.58},{"date":"2026-08-25","open":5700,"high":5970,"low":5660,"close":5970,"volume":39334,"rsi_14":62.79,"sma_20":5798.0,"sma_60":6363.83,"sma_120":6863.42},{"date":"2026-08-26","open":5970,"high":5990,"low":5860,"close":5970,"volume":23310,"rsi_14":57.89,"sma_20":5805.5,"sma_60":6335.17,"sma_120":6855.33},{"date":"2026-08-27","open":5940,"high":6010,"low":5900,"close":5930,"volume":33268,"rsi_14":57.39,"sma_20":5824.5,"sma_60":6314.83,"sma_120":6850.5},{"date":"2026-08-28","open":5920,"high":6140,"low":5910,"close":6080,"volume":29231,"rsi_14":60.48,"sma_20":5856.0,"sma_60":6297.17,"sma_120":6843.83},{"date":"2026-08-31","open":6050,"high":6200,"low":5980,"close":6160,"volume":36732,"rsi_14":57.39,"sma_20":5887.0,"sma_60":6281.17,"sma_120":6837.5},{"date":"2026-09-01","open":6160,"high":6270,"low":6100,"close":6250,"volume":34181,"rsi_14":57.02,"sma_20":5926.5,"sma_60":6269.0,"sma_120":6833.0},{"date":"2026-09-02","open":6170,"high":6210,"low":6100,"close":6160,"volume":19761,"rsi_14":50.85,"sma_20":5952.5,"sma_60":6260.0,"sma_120":6827.0},{"date":"2026-09-03","open":6160,"high":6300,"low":6110,"close":6140,"volume":40034,"rsi_14":50.85,"sma_20":5970.0,"sma_60":6244.67,"sma_120":6816.92},{"date":"2026-09-04","open":6140,"high":6250,"low":6140,"close":6240,"volume":33728,"rsi_14":56.91,"sma_20":5994.0,"sma_60":6234.33,"sma_120":6808.33},{"date":"2026-09-07","open":6250,"high":6310,"low":6200,"close":6230,"volume":34192,"rsi_14":71.43,"sma_20":6014.5,"sma_60":6214.17,"sma_120":6797.08},{"date":"2026-09-08","open":6240,"high":6350,"low":6210,"close":6300,"volume":43715,"rsi_14":78.57,"sma_20":6030.0,"sma_60":6193.67,"sma_120":6786.42},{"date":"2026-09-09","open":6240,"high":6590,"low":6240,"close":6510,"volume":97032,"rsi_14":82.35,"sma_20":6051.0,"sma_60":6173.33,"sma_120":6777.25},{"date":"2026-09-10","open":6510,"high":6750,"low":6470,"close":6710,"volume":79602,"rsi_14":88.06,"sma_20":6079.5,"sma_60":6155.0,"sma_120":6769.83},{"date":"2026-09-11","open":6710,"high":6800,"low":6480,"close":6590,"volume":224634,"rsi_14":79.71,"sma_20":6103.0,"sma_60":6134.83,"sma_120":6762.58},{"date":"2026-09-14","open":6450,"high":7000,"low":6420,"close":6650,"volume":75569,"rsi_14":77.42,"sma_20":6132.0,"sma_60":6115.67,"sma_120":6754.92},{"date":"2026-09-15","open":6620,"high":6860,"low":6580,"close":6790,"volume":104448,"rsi_14":79.71,"sma_20":6181.0,"sma_60":6107.5,"sma_120":6750.42},{"date":"2026-09-16","open":6730,"high":6890,"low":6590,"close":6830,"volume":78231,"rsi_14":82.61,"sma_20":6235.5,"sma_60":6102.33,"sma_120":6746.17},{"date":"2026-09-17","open":6830,"high":6970,"low":6800,"close":6890,"volume":132553,"rsi_14":81.4,"sma_20":6293.0,"sma_60":6105.5,"sma_120":6741.0},{"date":"2026-09-18","open":6950,"high":6950,"low":6560,"close":6610,"volume":139821,"rsi_14":65.1,"sma_20":6339.0,"sma_60":6106.17,"sma_120":6735.17},{"date":"2026-09-21","open":6570,"high":6620,"low":6450,"close":6540,"volume":64894,"rsi_14":59.86,"sma_20":6377.5,"sma_60":6109.83,"sma_120":6729.67},{"date":"2026-09-22","open":6510,"high":6650,"low":6500,"close":6590,"volume":38096,"rsi_14":65.03,"sma_20":6408.5,"sma_60":6117.17,"sma_120":6731.42},{"date":"2026-09-23","open":6510,"high":6630,"low":6510,"close":6610,"volume":28496,"rsi_14":66.43,"sma_20":6440.5,"sma_60":6122.33,"sma_120":6734.5},{"date":"2026-09-28","open":6610,"high":6680,"low":6520,"close":6630,"volume":45055,"rsi_14":64.44,"sma_20":6475.5,"sma_60":6125.5,"sma_120":6734.33},{"date":"2026-09-29","open":6560,"high":6730,"low":6560,"close":6710,"volume":54110,"rsi_14":66.9,"sma_20":6507.0,"sma_60":6128.17,"sma_120":6736.67},{"date":"2026-09-30","open":6650,"high":6770,"low":6620,"close":6670,"volume":56087,"rsi_14":63.31,"sma_20":6532.5,"sma_60":6135.0,"sma_120":6737.92},{"date":"2026-10-01","open":6710,"high":6720,"low":6590,"close":6690,"volume":57864,"rsi_14":57.5,"sma_20":6554.5,"sma_60":6139.83,"sma_120":6738.75},{"date":"2026-10-02","open":6760,"high":6850,"low":6660,"close":6740,"volume":82748,"rsi_14":51.43,"sma_20":6583.5,"sma_60":6147.5,"sma_120":6740.17},{"date":"2026-10-06","open":6740,"high":6740,"low":6410,"close":6500,"volume":67785,"rsi_14":46.15,"sma_20":6601.5,"sma_60":6154.17,"sma_120":6738.5},{"date":"2026-10-07","open":6440,"high":6500,"low":6380,"close":6400,"volume":25091,"rsi_14":39.67,"sma_20":6609.5,"sma_60":6162.0,"sma_120":6735.83},{"date":"2026-10-08","open":6440,"high":6480,"low":6190,"close":6290,"volume":43290,"rsi_14":28.81,"sma_20":6612.5,"sma_60":6168.17,"sma_120":6730.08},{"date":"2026-10-12","open":6320,"high":6320,"low":5800,"close":6080,"volume":29509,"rsi_14":22.22,"sma_20":6601.5,"sma_60":6165.0,"sma_120":6721.17},{"date":"2026-10-13","open":6010,"high":7200,"low":5940,"close":6500,"volume":160222,"rsi_14":38.6,"sma_20":6601.0,"sma_60":6173.67,"sma_120":6715.08},{"date":"2026-10-14","open":6360,"high":6600,"low":6230,"close":6300,"volume":98585,"rsi_14":40.49,"sma_20":6580.5,"sma_60":6179.5,"sma_120":6705.83},{"date":"2026-10-15","open":6200,"high":6340,"low":6030,"close":6140,"volume":97286,"rsi_14":38.37,"sma_20":6558.0,"sma_60":6179.5,"sma_120":6694.0},{"date":"2026-10-16","open":6290,"high":6410,"low":6150,"close":6400,"volume":49205,"rsi_14":45.08,"sma_20":6545.5,"sma_60":6182.17,"sma_120":6683.58},{"date":"2026-10-19","open":6200,"high":6560,"low":6200,"close":6460,"volume":27409,"rsi_14":46.19,"sma_20":6529.0,"sma_60":6191.17,"sma_120":6674.17},{"date":"2026-10-20","open":6390,"high":6470,"low":6300,"close":6400,"volume":23428,"rsi_14":44.28,"sma_20":6507.5,"sma_60":6197.5,"sma_120":6664.83},{"date":"2026-10-21","open":6390,"high":6450,"low":6300,"close":6380,"volume":23749,"rsi_14":41.54,"sma_20":6482.0,"sma_60":6203.83,"sma_120":6654.83},{"date":"2026-10-22","open":6370,"high":6540,"low":6310,"close":6310,"volume":19407,"rsi_14":40.91,"sma_20":6467.0,"sma_60":6207.0,"sma_120":6644.0},{"date":"2026-10-23","open":6191,"high":6380,"low":6133,"close":6380,"volume":32900}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-494.43000000000006,"pbr":0.57,"per":null,"roa":0.44,"roe":0.55,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":336357796301.0,"analysis":"ROE 0.6%입니다. 시가총액 1638.64억. 매출 3363.58억, 영업이익 -34.32억.","eps_basis":"TTM","debt_ratio":0.2558025747786213,"market_cap":163607948020,"net_income":-13171007225.0,"total_debt":72805060848.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.85,"total_assets":357419322104.0,"total_equity":284614261256.0,"profit_margin":-3.92,"revenue_basis":"TTM","dividend_yield":6.78,"net_income_basis":"TTM","operating_income":-3432319652.0,"operating_margin":-1.02,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6380.0,"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":12227.0},{"date":"2016-10-25","close":12091.0},{"date":"2016-10-26","close":11862.0},{"date":"2016-10-27","close":12456.0},{"date":"2016-10-28","close":12410.0},{"date":"2016-10-31","close":12181.0},{"date":"2016-11-01","close":12501.0},{"date":"2016-11-02","close":12181.0},{"date":"2016-11-03","close":12045.0},{"date":"2016-11-04","close":12318.0},{"date":"2016-11-07","close":12866.0},{"date":"2016-11-08","close":12866.0},{"date":"2016-11-09","close":12318.0},{"date":"2016-11-10","close":12957.0},{"date":"2016-11-11","close":12912.0},{"date":"2016-11-14","close":12683.0},{"date":"2016-11-15","close":12820.0},{"date":"2016-11-16","close":13140.0},{"date":"2016-11-17","close":13048.0},{"date":"2016-11-18","close":12912.0},{"date":"2016-11-21","close":12775.0},{"date":"2016-11-22","close":12775.0},{"date":"2016-11-23","close":12546.0},{"date":"2016-11-24","close":12227.0},{"date":"2016-11-25","close":12410.0},{"date":"2016-11-28","close":12456.0},{"date":"2016-11-29","close":12364.0},{"date":"2016-11-30","close":12592.0},{"date":"2016-12-01","close":12546.0},{"date":"2016-12-02","close":12410.0},{"date":"2016-12-05","close":12273.0},{"date":"2016-12-06","close":12456.0},{"date":"2016-12-07","close":12364.0},{"date":"2016-12-08","close":12546.0},{"date":"2016-12-09","close":12456.0},{"date":"2016-12-12","close":12729.0},{"date":"2016-12-13","close":13048.0},{"date":"2016-12-14","close":12957.0},{"date":"2016-12-15","close":13094.0},{"date":"2016-12-16","close":13231.0},{"date":"2016-12-19","close":13596.0},{"date":"2016-12-20","close":13550.0},{"date":"2016-12-21","close":13596.0},{"date":"2016-12-22","close":13413.0},{"date":"2016-12-23","close":13961.0},{"date":"2016-12-26","close":14143.0},{"date":"2016-12-27","close":14143.0},{"date":"2016-12-28","close":14430.0},{"date":"2016-12-29","close":14765.0},{"date":"2017-01-02","close":15051.0},{"date":"2017-01-03","close":14860.0},{"date":"2017-01-04","close":14526.0},{"date":"2017-01-05","close":14526.0},{"date":"2017-01-06","close":14573.0},{"date":"2017-01-09","close":14430.0},{"date":"2017-01-10","close":14382.0},{"date":"2017-01-11","close":14430.0},{"date":"2017-01-12","close":14000.0},{"date":"2017-01-13","close":13857.0},{"date":"2017-01-16","close":13713.0},{"date":"2017-01-17","close":14048.0},{"date":"2017-01-18","close":13857.0},{"date":"2017-01-19","close":13809.0},{"date":"2017-01-20","close":13809.0},{"date":"2017-01-23","close":13713.0},{"date":"2017-01-24","close":14143.0},{"date":"2017-01-25","close":14382.0},{"date":"2017-01-26","close":14430.0},{"date":"2017-01-31","close":13618.0},{"date":"2017-02-01","close":13570.0},{"date":"2017-02-02","close":13570.0},{"date":"2017-02-03","close":13761.0},{"date":"2017-02-06","close":13761.0},{"date":"2017-02-07","close":13713.0},{"date":"2017-02-08","close":13904.0},{"date":"2017-02-09","close":14478.0},{"date":"2017-02-10","close":14382.0},{"date":"2017-02-13","close":14287.0},{"date":"2017-02-14","close":14334.0},{"date":"2017-02-15","close":14143.0},{"date":"2017-02-16","close":14239.0},{"date":"2017-02-17","close":14717.0},{"date":"2017-02-20","close":15051.0},{"date":"2017-02-21","close":14860.0},{"date":"2017-02-22","close":15051.0},{"date":"2017-02-23","close":14812.0},{"date":"2017-02-24","close":14573.0},{"date":"2017-02-27","close":14765.0},{"date":"2017-02-28","close":14526.0},{"date":"2017-03-02","close":14717.0},{"date":"2017-03-03","close":14430.0},{"date":"2017-03-06","close":14478.0},{"date":"2017-03-07","close":14765.0},{"date":"2017-03-08","close":14717.0},{"date":"2017-03-09","close":14812.0},{"date":"2017-03-10","close":15147.0},{"date":"2017-03-13","close":15147.0},{"date":"2017-03-14","close":14860.0},{"date":"2017-03-15","close":14765.0},{"date":"2017-03-16","close":14908.0},{"date":"2017-03-17","close":15481.0},{"date":"2017-03-20","close":15433.0},{"date":"2017-03-21","close":14908.0},{"date":"2017-03-22","close":14812.0},{"date":"2017-03-23","close":14765.0},{"date":"2017-03-24","close":15099.0},{"date":"2017-03-27","close":15147.0},{"date":"2017-03-28","close":15242.0},{"date":"2017-03-29","close":15051.0},{"date":"2017-03-30","close":15099.0},{"date":"2017-03-31","close":15051.0},{"date":"2017-04-03","close":15529.0},{"date":"2017-04-04","close":15242.0},{"date":"2017-04-05","close":15338.0},{"date":"2017-04-06","close":15386.0},{"date":"2017-04-07","close":15195.0},{"date":"2017-04-10","close":15242.0},{"date":"2017-04-11","close":16198.0},{"date":"2017-04-12","close":16055.0},{"date":"2017-04-13","close":16055.0},{"date":"2017-04-14","close":15768.0},{"date":"2017-04-17","close":15720.0},{"date":"2017-04-18","close":15577.0},{"date":"2017-04-19","close":15768.0},{"date":"2017-04-20","close":15433.0},{"date":"2017-04-21","close":15386.0},{"date":"2017-04-24","close":15768.0},{"date":"2017-04-25","close":15720.0},{"date":"2017-04-26","close":15672.0},{"date":"2017-04-27","close":15625.0},{"date":"2017-04-28","close":15290.0},{"date":"2017-05-02","close":14860.0},{"date":"2017-05-04","close":14860.0},{"date":"2017-05-08","close":15003.0},{"date":"2017-05-10","close":15195.0},{"date":"2017-05-11","close":14765.0},{"date":"2017-05-12","close":14669.0},{"date":"2017-05-15","close":14669.0},{"date":"2017-05-16","close":14430.0},{"date":"2017-05-17","close":14812.0},{"date":"2017-05-18","close":15147.0},{"date":"2017-05-19","close":15003.0},{"date":"2017-05-22","close":15147.0},{"date":"2017-05-23","close":15577.0},{"date":"2017-05-24","close":15625.0},{"date":"2017-05-25","close":15338.0},{"date":"2017-05-26","close":15386.0},{"date":"2017-05-29","close":15242.0},{"date":"2017-05-30","close":15529.0},{"date":"2017-05-31","close":15433.0},{"date":"2017-06-01","close":15433.0},{"date":"2017-06-02","close":15003.0},{"date":"2017-06-05","close":15003.0},{"date":"2017-06-07","close":15625.0},{"date":"2017-06-08","close":15720.0},{"date":"2017-06-09","close":15816.0},{"date":"2017-06-12","close":16055.0},{"date":"2017-06-13","close":15911.0},{"date":"2017-06-14","close":16150.0},{"date":"2017-06-15","close":16198.0},{"date":"2017-06-16","close":15816.0},{"date":"2017-06-19","close":15625.0},{"date":"2017-06-20","close":15529.0},{"date":"2017-06-21","close":15529.0},{"date":"2017-06-22","close":15768.0},{"date":"2017-06-23","close":15672.0},{"date":"2017-06-26","close":15720.0},{"date":"2017-06-27","close":15625.0},{"date":"2017-06-28","close":15099.0},{"date":"2017-06-29","close":14860.0},{"date":"2017-06-30","close":15003.0},{"date":"2017-07-03","close":14573.0},{"date":"2017-07-04","close":14287.0},{"date":"2017-07-05","close":14382.0},{"date":"2017-07-06","close":14526.0},{"date":"2017-07-07","close":14287.0},{"date":"2017-07-10","close":14908.0},{"date":"2017-07-11","close":14956.0},{"date":"2017-07-12","close":14812.0},{"date":"2017-07-13","close":14812.0},{"date":"2017-07-14","close":14669.0},{"date":"2017-07-17","close":15003.0},{"date":"2017-07-18","close":14956.0},{"date":"2017-07-19","close":14812.0},{"date":"2017-07-20","close":15003.0},{"date":"2017-07-21","close":14908.0},{"date":"2017-07-24","close":14382.0},{"date":"2017-07-25","close":14096.0},{"date":"2017-07-26","close":13666.0},{"date":"2017-07-27","close":13809.0},{"date":"2017-07-28","close":13474.0},{"date":"2017-07-31","close":13570.0},{"date":"2017-08-01","close":13761.0},{"date":"2017-08-02","close":14000.0},{"date":"2017-08-03","close":13618.0},{"date":"2017-08-04","close":13666.0},{"date":"2017-08-07","close":13618.0},{"date":"2017-08-08","close":13570.0},{"date":"2017-08-09","close":13618.0},{"date":"2017-08-10","close":13474.0},{"date":"2017-08-11","close":13188.0},{"date":"2017-08-14","close":13522.0},{"date":"2017-08-16","close":13904.0},{"date":"2017-08-17","close":14048.0},{"date":"2017-08-18","close":14096.0},{"date":"2017-08-21","close":14048.0},{"date":"2017-08-22","close":14143.0},{"date":"2017-08-23","close":14048.0},{"date":"2017-08-24","close":14048.0},{"date":"2017-08-25","close":14096.0},{"date":"2017-08-28","close":14096.0},{"date":"2017-08-29","close":14526.0},{"date":"2017-08-30","close":14573.0},{"date":"2017-08-31","close":14621.0},{"date":"2017-09-01","close":14573.0},{"date":"2017-09-04","close":14287.0},{"date":"2017-09-05","close":14478.0},{"date":"2017-09-06","close":14430.0},{"date":"2017-09-07","close":14717.0},{"date":"2017-09-08","close":14621.0},{"date":"2017-09-11","close":14621.0},{"date":"2017-09-12","close":14573.0},{"date":"2017-09-13","close":14526.0},{"date":"2017-09-14","close":14526.0},{"date":"2017-09-15","close":14717.0},{"date":"2017-09-18","close":15099.0},{"date":"2017-09-19","close":14860.0},{"date":"2017-09-20","close":14621.0},{"date":"2017-09-21","close":14573.0},{"date":"2017-09-22","close":14717.0},{"date":"2017-09-25","close":13857.0},{"date":"2017-09-26","close":13379.0},{"date":"2017-09-27","close":13570.0},{"date":"2017-09-28","close":13522.0},{"date":"2017-09-29","close":13666.0},{"date":"2017-10-10","close":13761.0},{"date":"2017-10-11","close":13809.0},{"date":"2017-10-12","close":13809.0},{"date":"2017-10-13","close":13618.0},{"date":"2017-10-16","close":13331.0},{"date":"2017-10-17","close":13379.0},{"date":"2017-10-18","close":13235.0},{"date":"2017-10-19","close":13188.0},{"date":"2017-10-20","close":13522.0},{"date":"2017-10-23","close":13379.0},{"date":"2017-10-24","close":13331.0},{"date":"2017-10-25","close":13522.0},{"date":"2017-10-26","close":13427.0},{"date":"2017-10-27","close":13235.0},{"date":"2017-10-30","close":13235.0},{"date":"2017-10-31","close":13044.0},{"date":"2017-11-01","close":13092.0},{"date":"2017-11-02","close":12758.0},{"date":"2017-11-03","close":12997.0},{"date":"2017-11-06","close":13188.0},{"date":"2017-11-07","close":13427.0},{"date":"2017-11-08","close":13570.0},{"date":"2017-11-09","close":13427.0},{"date":"2017-11-10","close":13522.0},{"date":"2017-11-13","close":13522.0},{"date":"2017-11-14","close":13857.0},{"date":"2017-11-15","close":14191.0},{"date":"2017-11-16","close":14143.0},{"date":"2017-11-17","close":14382.0},{"date":"2017-11-20","close":14334.0},{"date":"2017-11-21","close":14430.0},{"date":"2017-11-22","close":14812.0},{"date":"2017-11-23","close":14812.0},{"date":"2017-11-24","close":14860.0},{"date":"2017-11-27","close":14717.0},{"date":"2017-11-28","close":14669.0},{"date":"2017-11-29","close":14717.0},{"date":"2017-11-30","close":14287.0},{"date":"2017-12-01","close":14765.0},{"date":"2017-12-04","close":14908.0},{"date":"2017-12-05","close":14526.0},{"date":"2017-12-06","close":14239.0},{"date":"2017-12-07","close":13761.0},{"date":"2017-12-08","close":13761.0},{"date":"2017-12-11","close":13952.0},{"date":"2017-12-12","close":13857.0},{"date":"2017-12-13","close":14000.0},{"date":"2017-12-14","close":13952.0},{"date":"2017-12-15","close":13857.0},{"date":"2017-12-18","close":13761.0},{"date":"2017-12-19","close":14048.0},{"date":"2017-12-20","close":14096.0},{"date":"2017-12-21","close":14000.0},{"date":"2017-12-22","close":13952.0},{"date":"2017-12-26","close":14000.0},{"date":"2017-12-27","close":13950.0},{"date":"2017-12-28","close":14150.0},{"date":"2018-01-02","close":10804.8916},{"date":"2018-01-03","close":10767.502},{"date":"2018-01-04","close":10580.5674},{"date":"2018-01-05","close":10655.3398},{"date":"2018-01-08","close":10505.793},{"date":"2018-01-09","close":10356.2432},{"date":"2018-01-10","close":10206.6953},{"date":"2018-01-11","close":10431.0176},{"date":"2018-01-12","close":10281.4688},{"date":"2018-01-15","close":10094.5342},{"date":"2018-01-16","close":10131.9209},{"date":"2018-01-17","close":10206.6953},{"date":"2018-01-18","close":10244.0811},{"date":"2018-01-19","close":10169.3076},{"date":"2018-01-22","close":10094.5342},{"date":"2018-01-23","close":10131.9209},{"date":"2018-01-24","close":10318.8555},{"date":"2018-01-25","close":10692.7275},{"date":"2018-01-26","close":10842.2764},{"date":"2018-01-29","close":10917.0518},{"date":"2018-01-30","close":10767.502},{"date":"2018-01-31","close":10730.1152},{"date":"2018-02-01","close":10730.1152},{"date":"2018-02-02","close":10580.5674},{"date":"2018-02-05","close":10281.4688},{"date":"2018-02-06","close":10057.1445},{"date":"2018-02-07","close":10057.1445},{"date":"2018-02-08","close":10206.6953},{"date":"2018-02-09","close":11141.374},{"date":"2018-02-12","close":11477.8594},{"date":"2018-02-13","close":10954.4385},{"date":"2018-02-14","close":11253.5361},{"date":"2018-02-19","close":11440.4707},{"date":"2018-02-20","close":11216.1494},{"date":"2018-02-21","close":11515.2451},{"date":"2018-02-22","close":11365.6963},{"date":"2018-02-23","close":11477.8594},{"date":"2018-02-26","close":11290.9219},{"date":"2018-02-27","close":11889.1162},{"date":"2018-02-28","close":11590.0195},{"date":"2018-03-02","close":11851.7305},{"date":"2018-03-05","close":11664.7939},{"date":"2018-03-06","close":11552.6328},{"date":"2018-03-07","close":11290.9219},{"date":"2018-03-08","close":11290.9219},{"date":"2018-03-09","close":11515.2451},{"date":"2018-03-12","close":11477.8594},{"date":"2018-03-13","close":11477.8594},{"date":"2018-03-14","close":11739.5693},{"date":"2018-03-15","close":11776.9561},{"date":"2018-03-16","close":11590.0195},{"date":"2018-03-19","close":11365.6963},{"date":"2018-03-20","close":11029.2119},{"date":"2018-03-21","close":11141.374},{"date":"2018-03-22","close":11141.374},{"date":"2018-03-23","close":10580.5674},{"date":"2018-03-26","close":10692.7275},{"date":"2018-03-27","close":10468.4053},{"date":"2018-03-28","close":10505.793},{"date":"2018-03-29","close":10543.1807},{"date":"2018-03-30","close":10617.9531},{"date":"2018-04-02","close":10393.6318},{"date":"2018-04-03","close":10393.6318},{"date":"2018-04-04","close":10206.6953},{"date":"2018-04-05","close":10468.4053},{"date":"2018-04-06","close":10468.4053},{"date":"2018-04-09","close":10393.6318},{"date":"2018-04-10","close":10393.6318},{"date":"2018-04-11","close":10393.6318},{"date":"2018-04-12","close":10617.9531},{"date":"2018-04-13","close":10468.4053},{"date":"2018-04-16","close":10655.3398},{"date":"2018-04-17","close":10505.793},{"date":"2018-04-18","close":10692.7275},{"date":"2018-04-19","close":10617.9531},{"date":"2018-04-20","close":10692.7275},{"date":"2018-04-23","close":10692.7275},{"date":"2018-04-24","close":10281.4688},{"date":"2018-04-25","close":10318.8555},{"date":"2018-04-26","close":10281.4688},{"date":"2018-04-27","close":10393.6318},{"date":"2018-04-30","close":10244.0811},{"date":"2018-05-02","close":10356.2432},{"date":"2018-05-03","close":10393.6318},{"date":"2018-05-04","close":10281.4688},{"date":"2018-05-08","close":10206.6953},{"date":"2018-05-09","close":10318.8555},{"date":"2018-05-10","close":10318.8555},{"date":"2018-05-11","close":10505.793},{"date":"2018-05-14","close":10505.793},{"date":"2018-05-15","close":10505.793},{"date":"2018-05-16","close":10468.4053},{"date":"2018-05-17","close":10393.6318},{"date":"2018-05-18","close":10431.0176},{"date":"2018-05-21","close":10393.6318},{"date":"2018-05-23","close":10318.8555},{"date":"2018-05-24","close":10206.6953},{"date":"2018-05-25","close":10131.9209},{"date":"2018-05-28","close":10094.5342},{"date":"2018-05-29","close":10131.9209},{"date":"2018-05-30","close":9870.209},{"date":"2018-05-31","close":9944.9854},{"date":"2018-06-01","close":9870.209},{"date":"2018-06-04","close":10019.7588},{"date":"2018-06-05","close":9907.5986},{"date":"2018-06-07","close":9720.6621},{"date":"2018-06-08","close":9758.0488},{"date":"2018-06-11","close":9795.4365},{"date":"2018-06-12","close":9832.8223},{"date":"2018-06-14","close":9720.6621},{"date":"2018-06-15","close":9608.5},{"date":"2018-06-18","close":9309.4023},{"date":"2018-06-19","close":9197.2422},{"date":"2018-06-20","close":9234.6289},{"date":"2018-06-21","close":9197.2422},{"date":"2018-06-22","close":9197.2422},{"date":"2018-06-25","close":9384.1777},{"date":"2018-06-26","close":9346.791},{"date":"2018-06-27","close":10804.8916},{"date":"2018-06-28","close":10654.2988},{"date":"2018-06-29","close":10466.0596},{"date":"2018-07-02","close":10089.583},{"date":"2018-07-03","close":10014.2881},{"date":"2018-07-04","close":10164.8789},{"date":"2018-07-05","close":10428.4121},{"date":"2018-07-06","close":10654.2988},{"date":"2018-07-09","close":10993.1279},{"date":"2018-07-10","close":11143.7178},{"date":"2018-07-11","close":11595.4912},{"date":"2018-07-12","close":11670.7871},{"date":"2018-07-13","close":11633.1387},{"date":"2018-07-16","close":11934.3203},{"date":"2018-07-17","close":12800.2158},{"date":"2018-07-18","close":12574.3301},{"date":"2018-07-19","close":12536.6846},{"date":"2018-07-20","close":12536.6846},{"date":"2018-07-23","close":12611.9805},{"date":"2018-07-24","close":12875.5127},{"date":"2018-07-25","close":12310.7988},{"date":"2018-07-26","close":12461.3896},{"date":"2018-07-27","close":12837.8643},{"date":"2018-07-30","close":12687.2744},{"date":"2018-07-31","close":12875.5127},{"date":"2018-08-01","close":12536.6846},{"date":"2018-08-02","close":12649.626},{"date":"2018-08-03","close":12687.2744},{"date":"2018-08-06","close":12762.5703},{"date":"2018-08-07","close":13214.3428},{"date":"2018-08-08","close":12913.1611},{"date":"2018-08-09","close":12762.5703},{"date":"2018-08-10","close":12499.0361},{"date":"2018-08-13","close":12536.6846},{"date":"2018-08-14","close":12724.9209},{"date":"2018-08-16","close":12273.1494},{"date":"2018-08-17","close":12348.4463},{"date":"2018-08-20","close":13139.0469},{"date":"2018-08-21","close":13139.0469},{"date":"2018-08-22","close":13139.0469},{"date":"2018-08-23","close":13063.751},{"date":"2018-08-24","close":13101.3994},{"date":"2018-08-27","close":13515.5225},{"date":"2018-08-28","close":14080.2402},{"date":"2018-08-29","close":14230.8301},{"date":"2018-08-30","close":13666.1133},{"date":"2018-08-31","close":13590.8184},{"date":"2018-09-03","close":13515.5225},{"date":"2018-09-04","close":13892.001},{"date":"2018-09-05","close":13628.4678},{"date":"2018-09-06","close":14870.8379},{"date":"2018-09-07","close":15021.4307},{"date":"2018-09-10","close":14946.1357},{"date":"2018-09-11","close":14682.6035},{"date":"2018-09-12","close":14155.5352},{"date":"2018-09-13","close":14193.1816},{"date":"2018-09-14","close":14080.2402},{"date":"2018-09-17","close":13929.6494},{"date":"2018-09-18","close":14193.1816},{"date":"2018-09-19","close":13967.2969},{"date":"2018-09-20","close":14004.9453},{"date":"2018-09-21","close":14080.2402},{"date":"2018-09-27","close":14343.7734},{"date":"2018-09-28","close":14532.0127},{"date":"2018-10-01","close":13440.2275},{"date":"2018-10-02","close":13176.6943},{"date":"2018-10-04","close":13063.751},{"date":"2018-10-05","close":12724.9209},{"date":"2018-10-08","close":12423.7412},{"date":"2018-10-10","close":12235.5029},{"date":"2018-10-11","close":11595.4912},{"date":"2018-10-12","close":12348.4463},{"date":"2018-10-15","close":12084.9102},{"date":"2018-10-16","close":12423.7412},{"date":"2018-10-17","close":12160.207},{"date":"2018-10-18","close":12499.0361},{"date":"2018-10-19","close":12386.0928},{"date":"2018-10-22","close":12536.6846},{"date":"2018-10-23","close":11859.0254},{"date":"2018-10-24","close":11821.376},{"date":"2018-10-25","close":11595.4912},{"date":"2018-10-26","close":11407.252},{"date":"2018-10-29","close":11294.3086},{"date":"2018-10-30","close":11633.1387},{"date":"2018-10-31","close":11708.4336},{"date":"2018-11-01","close":11746.082},{"date":"2018-11-02","close":12047.2627},{"date":"2018-11-05","close":12122.5576},{"date":"2018-11-06","close":11633.1387},{"date":"2018-11-07","close":12009.6143},{"date":"2018-11-08","close":12423.7412},{"date":"2018-11-09","close":12461.3896},{"date":"2018-11-12","close":12235.5029},{"date":"2018-11-13","close":12762.5703},{"date":"2018-11-14","close":12762.5703},{"date":"2018-11-15","close":12800.2158},{"date":"2018-11-16","close":12988.4561},{"date":"2018-11-19","close":12536.6846},{"date":"2018-11-20","close":12009.6143},{"date":"2018-11-21","close":11821.376},{"date":"2018-11-22","close":12122.5576},{"date":"2018-11-23","close":11708.4336},{"date":"2018-11-26","close":11670.7871},{"date":"2018-11-27","close":11482.5488},{"date":"2018-11-28","close":11859.0254},{"date":"2018-11-29","close":11783.7295},{"date":"2018-11-30","close":11783.7295},{"date":"2018-12-03","close":11896.6719},{"date":"2018-12-04","close":11670.7871},{"date":"2018-12-05","close":11482.5488},{"date":"2018-12-06","close":11181.3662},{"date":"2018-12-07","close":11181.3662},{"date":"2018-12-10","close":10616.6504},{"date":"2018-12-11","close":10541.3555},{"date":"2018-12-12","close":10993.1279},{"date":"2018-12-13","close":10767.2422},{"date":"2018-12-14","close":10616.6504},{"date":"2018-12-17","close":10654.2988},{"date":"2018-12-18","close":10466.0596},{"date":"2018-12-19","close":10955.4814},{"date":"2018-12-20","close":10691.9463},{"date":"2018-12-21","close":10804.8906},{"date":"2018-12-24","close":10729.5938},{"date":"2018-12-26","close":10917.833},{"date":"2018-12-27","close":11184.1201},{"date":"2018-12-28","close":11754.7393},{"date":"2019-01-02","close":12021.0273},{"date":"2019-01-03","close":11526.4912},{"date":"2019-01-04","close":11184.1201},{"date":"2019-01-07","close":11906.9043},{"date":"2019-01-08","close":11260.2021},{"date":"2019-01-09","close":11298.2441},{"date":"2019-01-10","close":11260.2021},{"date":"2019-01-11","close":11374.3271},{"date":"2019-01-14","close":11336.2852},{"date":"2019-01-15","close":11564.5332},{"date":"2019-01-16","close":11792.7812},{"date":"2019-01-17","close":11488.4512},{"date":"2019-01-18","close":11450.4092},{"date":"2019-01-21","close":12059.0693},{"date":"2019-01-22","close":11944.9443},{"date":"2019-01-23","close":11754.7393},{"date":"2019-01-24","close":11906.9043},{"date":"2019-01-25","close":12135.1504},{"date":"2019-01-28","close":11982.9873},{"date":"2019-01-29","close":12021.0273},{"date":"2019-01-30","close":11792.7812},{"date":"2019-01-31","close":11944.9443},{"date":"2019-02-01","close":11792.7812},{"date":"2019-02-07","close":12135.1504},{"date":"2019-02-08","close":11906.9043},{"date":"2019-02-11","close":12249.2744},{"date":"2019-02-12","close":12287.3174},{"date":"2019-02-13","close":12439.4824},{"date":"2019-02-14","close":12934.0156},{"date":"2019-02-15","close":12857.9336},{"date":"2019-02-18","close":12743.8125},{"date":"2019-02-19","close":12819.8936},{"date":"2019-02-20","close":12401.4395},{"date":"2019-02-21","close":12515.5635},{"date":"2019-02-22","close":12743.8125},{"date":"2019-02-25","close":12934.0156},{"date":"2019-02-26","close":12705.7686},{"date":"2019-02-27","close":12591.6475},{"date":"2019-02-28","close":11982.9873},{"date":"2019-03-04","close":12059.0693},{"date":"2019-03-05","close":11868.8633},{"date":"2019-03-06","close":12021.0273},{"date":"2019-03-07","close":11868.8633},{"date":"2019-03-08","close":11792.7812},{"date":"2019-03-11","close":11640.6162},{"date":"2019-03-12","close":12097.1094},{"date":"2019-03-13","close":11982.9873},{"date":"2019-03-14","close":12021.0273},{"date":"2019-03-15","close":11982.9873},{"date":"2019-03-18","close":12249.2744},{"date":"2019-03-19","close":12515.5635},{"date":"2019-03-20","close":12705.7686},{"date":"2019-03-21","close":12591.6475},{"date":"2019-03-22","close":12591.6475},{"date":"2019-03-25","close":12553.6055},{"date":"2019-03-26","close":12629.6875},{"date":"2019-03-27","close":12401.4395},{"date":"2019-03-28","close":12097.1094},{"date":"2019-03-29","close":12059.0693},{"date":"2019-04-01","close":12211.2334},{"date":"2019-04-02","close":12629.6875},{"date":"2019-04-03","close":12629.6875},{"date":"2019-04-04","close":13276.3887},{"date":"2019-04-05","close":13770.9248},{"date":"2019-04-08","close":13504.6348},{"date":"2019-04-09","close":13504.6348},{"date":"2019-04-10","close":13580.7178},{"date":"2019-04-11","close":13466.5947},{"date":"2019-04-12","close":13732.8828},{"date":"2019-04-15","close":13656.7998},{"date":"2019-04-16","close":13466.5947},{"date":"2019-04-17","close":13352.4717},{"date":"2019-04-18","close":13276.3887},{"date":"2019-04-19","close":13314.4297},{"date":"2019-04-22","close":13086.1826},{"date":"2019-04-23","close":12972.0576},{"date":"2019-04-24","close":13124.2236},{"date":"2019-04-25","close":13238.3477},{"date":"2019-04-26","close":12819.8936},{"date":"2019-04-29","close":13504.6348},{"date":"2019-04-30","close":13580.7178},{"date":"2019-05-02","close":14569.792},{"date":"2019-05-03","close":14113.2959},{"date":"2019-05-07","close":13808.9639},{"date":"2019-05-08","close":13542.6777},{"date":"2019-05-09","close":12972.0576},{"date":"2019-05-10","close":13124.2236},{"date":"2019-05-13","close":12477.5234},{"date":"2019-05-14","close":12515.5635},{"date":"2019-05-15","close":12743.8125},{"date":"2019-05-16","close":12287.3174},{"date":"2019-05-17","close":12021.0273},{"date":"2019-05-20","close":11944.9443},{"date":"2019-05-21","close":12211.2334},{"date":"2019-05-22","close":12857.9336},{"date":"2019-05-23","close":13390.5117},{"date":"2019-05-24","close":13466.5947},{"date":"2019-05-27","close":13580.7178},{"date":"2019-05-28","close":13961.1318},{"date":"2019-05-29","close":13542.6777},{"date":"2019-05-30","close":13390.5117},{"date":"2019-05-31","close":13428.5537},{"date":"2019-06-03","close":14227.4199},{"date":"2019-06-04","close":14531.749},{"date":"2019-06-05","close":14493.708},{"date":"2019-06-07","close":14683.915},{"date":"2019-06-10","close":15292.5732},{"date":"2019-06-11","close":14759.9971},{"date":"2019-06-12","close":15216.4893},{"date":"2019-06-13","close":15102.3672},{"date":"2019-06-14","close":14683.915},{"date":"2019-06-17","close":14798.0361},{"date":"2019-06-18","close":14683.915},{"date":"2019-06-19","close":14912.1602},{"date":"2019-06-20","close":14988.2451},{"date":"2019-06-21","close":14645.8721},{"date":"2019-06-24","close":14607.8311},{"date":"2019-06-25","close":14455.667},{"date":"2019-06-26","close":14417.623},{"date":"2019-06-27","close":14265.46},{"date":"2019-06-28","close":14379.584},{"date":"2019-07-01","close":13618.7578},{"date":"2019-07-02","close":13808.9639},{"date":"2019-07-03","close":13656.7998},{"date":"2019-07-04","close":13770.9248},{"date":"2019-07-05","close":13124.2236},{"date":"2019-07-08","close":12781.8516},{"date":"2019-07-09","close":12515.5635},{"date":"2019-07-10","close":12667.7295},{"date":"2019-07-11","close":12781.8516},{"date":"2019-07-12","close":12895.9766},{"date":"2019-07-15","close":12667.7295},{"date":"2019-07-16","close":12934.0156},{"date":"2019-07-17","close":12934.0156},{"date":"2019-07-18","close":13086.1826},{"date":"2019-07-19","close":13086.1826},{"date":"2019-07-22","close":13086.1826},{"date":"2019-07-23","close":12705.7686},{"date":"2019-07-24","close":12705.7686},{"date":"2019-07-25","close":12743.8125},{"date":"2019-07-26","close":12895.9766},{"date":"2019-07-29","close":12667.7295},{"date":"2019-07-30","close":12743.8125},{"date":"2019-07-31","close":13086.1826},{"date":"2019-08-01","close":12743.8125},{"date":"2019-08-02","close":12705.7686},{"date":"2019-08-05","close":12173.1924},{"date":"2019-08-06","close":11146.0791},{"date":"2019-08-07","close":11336.2852},{"date":"2019-08-08","close":11412.3672},{"date":"2019-08-09","close":11146.0791},{"date":"2019-08-12","close":11412.3672},{"date":"2019-08-13","close":11222.1621},{"date":"2019-08-14","close":11222.1621},{"date":"2019-08-16","close":11108.0381},{"date":"2019-08-19","close":11336.2852},{"date":"2019-08-20","close":11298.2441},{"date":"2019-08-21","close":11526.4912},{"date":"2019-08-22","close":11146.0791},{"date":"2019-08-23","close":11374.3271},{"date":"2019-08-26","close":10765.668},{"date":"2019-08-27","close":11222.1621},{"date":"2019-08-28","close":11260.2021},{"date":"2019-08-29","close":11108.0381},{"date":"2019-08-30","close":10955.874},{"date":"2019-09-02","close":10765.668},{"date":"2019-09-03","close":10765.668},{"date":"2019-09-04","close":11031.9561},{"date":"2019-09-05","close":11488.4512},{"date":"2019-09-06","close":10993.9141},{"date":"2019-09-09","close":10765.668},{"date":"2019-09-10","close":10727.626},{"date":"2019-09-11","close":10879.791},{"date":"2019-09-16","close":10955.874},{"date":"2019-09-17","close":11069.998},{"date":"2019-09-18","close":11069.998},{"date":"2019-09-19","close":11069.998},{"date":"2019-09-20","close":11374.3271},{"date":"2019-09-23","close":11374.3271},{"date":"2019-09-24","close":11146.0791},{"date":"2019-09-25","close":10917.833},{"date":"2019-09-26","close":11108.0381},{"date":"2019-09-27","close":11146.0791},{"date":"2019-09-30","close":10879.791},{"date":"2019-10-01","close":11222.1621},{"date":"2019-10-02","close":10955.874},{"date":"2019-10-04","close":10651.5439},{"date":"2019-10-07","close":10689.585},{"date":"2019-10-08","close":10879.791},{"date":"2019-10-10","close":10689.585},{"date":"2019-10-11","close":10689.585},{"date":"2019-10-14","close":10993.9141},{"date":"2019-10-15","close":11108.0381},{"date":"2019-10-16","close":11146.0791},{"date":"2019-10-17","close":11108.0381},{"date":"2019-10-18","close":11298.2441},{"date":"2019-10-21","close":11678.6582},{"date":"2019-10-22","close":11678.6582},{"date":"2019-10-23","close":11488.4512},{"date":"2019-10-24","close":11602.5752},{"date":"2019-10-25","close":11526.4912},{"date":"2019-10-28","close":11678.6582},{"date":"2019-10-29","close":11450.4092},{"date":"2019-10-30","close":10993.9141},{"date":"2019-10-31","close":11336.2852},{"date":"2019-11-01","close":11412.3672},{"date":"2019-11-04","close":11488.4512},{"date":"2019-11-05","close":11488.4512},{"date":"2019-11-06","close":11298.2441},{"date":"2019-11-07","close":11488.4512},{"date":"2019-11-08","close":11678.6582},{"date":"2019-11-11","close":11792.7812},{"date":"2019-11-12","close":11906.9043},{"date":"2019-11-13","close":11982.9873},{"date":"2019-11-14","close":12021.0273},{"date":"2019-11-15","close":12135.1504},{"date":"2019-11-18","close":12097.1094},{"date":"2019-11-19","close":11868.8633},{"date":"2019-11-20","close":11526.4912},{"date":"2019-11-21","close":11336.2852},{"date":"2019-11-22","close":11222.1621},{"date":"2019-11-25","close":11336.2852},{"date":"2019-11-26","close":11374.3271},{"date":"2019-11-27","close":11222.1621},{"date":"2019-11-28","close":11031.9561},{"date":"2019-11-29","close":10955.874},{"date":"2019-12-02","close":10689.585},{"date":"2019-12-03","close":10613.502},{"date":"2019-12-04","close":10233.0898},{"date":"2019-12-05","close":10042.8838},{"date":"2019-12-06","close":10575.4609},{"date":"2019-12-09","close":10727.626},{"date":"2019-12-10","close":10613.502},{"date":"2019-12-11","close":10651.5439},{"date":"2019-12-12","close":10727.626},{"date":"2019-12-13","close":10613.502},{"date":"2019-12-16","close":10765.668},{"date":"2019-12-17","close":10803.709},{"date":"2019-12-18","close":10879.791},{"date":"2019-12-19","close":10879.791},{"date":"2019-12-20","close":10993.9141},{"date":"2019-12-23","close":10917.833},{"date":"2019-12-24","close":10803.709},{"date":"2019-12-26","close":11184.1201},{"date":"2019-12-27","close":11455.0156},{"date":"2019-12-30","close":11687.2139},{"date":"2020-01-02","close":11648.5137},{"date":"2020-01-03","close":11532.415},{"date":"2020-01-06","close":11493.7158},{"date":"2020-01-07","close":11493.7158},{"date":"2020-01-08","close":11145.4219},{"date":"2020-01-09","close":11571.1152},{"date":"2020-01-10","close":11609.8135},{"date":"2020-01-13","close":11648.5137},{"date":"2020-01-14","close":11725.9121},{"date":"2020-01-15","close":11725.9121},{"date":"2020-01-16","close":11764.6113},{"date":"2020-01-17","close":11803.3115},{"date":"2020-01-20","close":11687.2139},{"date":"2020-01-21","close":11880.7109},{"date":"2020-01-22","close":11803.3115},{"date":"2020-01-23","close":11571.1152},{"date":"2020-01-28","close":10913.2256},{"date":"2020-01-29","close":11145.4219},{"date":"2020-01-30","close":10797.127},{"date":"2020-01-31","close":10410.1328},{"date":"2020-02-03","close":10487.5312},{"date":"2020-02-04","close":10603.6299},{"date":"2020-02-05","close":10564.9316},{"date":"2020-02-06","close":10913.2256},{"date":"2020-02-07","close":10719.7285},{"date":"2020-02-10","close":10797.127},{"date":"2020-02-11","close":10874.5264},{"date":"2020-02-12","close":11029.3232},{"date":"2020-02-13","close":10913.2256},{"date":"2020-02-14","close":11068.0225},{"date":"2020-02-17","close":11455.0156},{"date":"2020-02-18","close":11145.4219},{"date":"2020-02-19","close":11068.0225},{"date":"2020-02-20","close":10913.2256},{"date":"2020-02-21","close":10681.0283},{"date":"2020-02-24","close":10294.0352},{"date":"2020-02-25","close":10603.6299},{"date":"2020-02-26","close":10913.2256},{"date":"2020-02-27","close":10255.3369},{"date":"2020-02-28","close":9558.7471},{"date":"2020-03-02","close":9907.041},{"date":"2020-03-03","close":9790.9424},{"date":"2020-03-04","close":10023.1396},{"date":"2020-03-05","close":9984.4414},{"date":"2020-03-06","close":9790.9424},{"date":"2020-03-09","close":9790.9424},{"date":"2020-03-10","close":9210.4531},{"date":"2020-03-11","close":8823.459},{"date":"2020-03-12","close":8823.459},{"date":"2020-03-13","close":7476.7197},{"date":"2020-03-16","close":7198.0854},{"date":"2020-03-17","close":7345.1426},{"date":"2020-03-18","close":6656.2935},{"date":"2020-03-19","close":5773.9478},{"date":"2020-03-20","close":6547.9355},{"date":"2020-03-23","close":5804.9067},{"date":"2020-03-24","close":6439.5767},{"date":"2020-03-25","close":6989.1079},{"date":"2020-03-26","close":6787.8716},{"date":"2020-03-27","close":6733.6924},{"date":"2020-03-30","close":6787.8716},{"date":"2020-03-31","close":6996.8472},{"date":"2020-04-01","close":6857.5303},{"date":"2020-04-02","close":7128.4258},{"date":"2020-04-03","close":7290.9634},{"date":"2020-04-06","close":7383.8423},{"date":"2020-04-07","close":7577.3384},{"date":"2020-04-08","close":7894.6729},{"date":"2020-04-09","close":8165.5693},{"date":"2020-04-10","close":8049.4697},{"date":"2020-04-13","close":7701.1763},{"date":"2020-04-14","close":7894.6729},{"date":"2020-04-16","close":7933.3735},{"date":"2020-04-17","close":8281.668},{"date":"2020-04-20","close":8320.3672},{"date":"2020-04-21","close":8088.1699},{"date":"2020-04-22","close":8049.4697},{"date":"2020-04-23","close":8126.8706},{"date":"2020-04-24","close":7894.6729},{"date":"2020-04-27","close":8010.772},{"date":"2020-04-28","close":8010.772},{"date":"2020-04-29","close":8010.772},{"date":"2020-05-04","close":7894.6729},{"date":"2020-05-06","close":8242.9678},{"date":"2020-05-07","close":8436.4658},{"date":"2020-05-08","close":8629.9619},{"date":"2020-05-11","close":8397.7656},{"date":"2020-05-12","close":8242.9678},{"date":"2020-05-13","close":8397.7656},{"date":"2020-05-14","close":8242.9678},{"date":"2020-05-15","close":8281.668},{"date":"2020-05-18","close":8320.3672},{"date":"2020-05-19","close":8862.1572},{"date":"2020-05-20","close":9016.9561},{"date":"2020-05-21","close":9171.7529},{"date":"2020-05-22","close":8823.459},{"date":"2020-05-25","close":8900.8574},{"date":"2020-05-26","close":9055.6543},{"date":"2020-05-27","close":8862.1572},{"date":"2020-05-28","close":8629.9619},{"date":"2020-05-29","close":8552.5625},{"date":"2020-06-01","close":8746.0596},{"date":"2020-06-02","close":9674.8457},{"date":"2020-06-03","close":9907.041},{"date":"2020-06-04","close":9674.8457},{"date":"2020-06-05","close":10526.2314},{"date":"2020-06-08","close":10681.0283},{"date":"2020-06-09","close":10681.0283},{"date":"2020-06-10","close":10758.4277},{"date":"2020-06-11","close":10487.5312},{"date":"2020-06-12","close":10139.2393},{"date":"2020-06-15","close":9055.6543},{"date":"2020-06-16","close":9829.6426},{"date":"2020-06-17","close":10216.6357},{"date":"2020-06-18","close":9945.7412},{"date":"2020-06-19","close":10255.3369},{"date":"2020-06-22","close":9984.4414},{"date":"2020-06-23","close":9945.7412},{"date":"2020-06-24","close":10371.4336},{"date":"2020-06-25","close":10023.1396},{"date":"2020-06-26","close":10371.4336},{"date":"2020-06-29","close":10023.1396},{"date":"2020-06-30","close":10139.2393},{"date":"2020-07-01","close":9907.041},{"date":"2020-07-02","close":9984.4414},{"date":"2020-07-03","close":9829.6426},{"date":"2020-07-06","close":10023.1396},{"date":"2020-07-07","close":10100.5381},{"date":"2020-07-08","close":10371.4336},{"date":"2020-07-09","close":11803.3115},{"date":"2020-07-10","close":12190.3057},{"date":"2020-07-13","close":12383.8018},{"date":"2020-07-14","close":11842.0107},{"date":"2020-07-15","close":12654.6982},{"date":"2020-07-16","close":12190.3057},{"date":"2020-07-17","close":11958.1084},{"date":"2020-07-20","close":11842.0107},{"date":"2020-07-21","close":11687.2139},{"date":"2020-07-22","close":11725.9121},{"date":"2020-07-23","close":12229.0039},{"date":"2020-07-24","close":12190.3057},{"date":"2020-07-27","close":11919.4092},{"date":"2020-07-28","close":11958.1084},{"date":"2020-07-29","close":11687.2139},{"date":"2020-07-30","close":11919.4092},{"date":"2020-07-31","close":12151.6045},{"date":"2020-08-03","close":12151.6045},{"date":"2020-08-04","close":12074.207},{"date":"2020-08-05","close":12035.5068},{"date":"2020-08-06","close":11958.1084},{"date":"2020-08-07","close":12615.9971},{"date":"2020-08-10","close":12035.5068},{"date":"2020-08-11","close":11842.0107},{"date":"2020-08-12","close":11416.3174},{"date":"2020-08-13","close":11377.6172},{"date":"2020-08-14","close":11609.8135},{"date":"2020-08-18","close":10913.2256},{"date":"2020-08-19","close":11068.0225},{"date":"2020-08-20","close":10371.4336},{"date":"2020-08-21","close":10332.7354},{"date":"2020-08-24","close":10526.2314},{"date":"2020-08-25","close":10913.2256},{"date":"2020-08-26","close":11068.0225},{"date":"2020-08-27","close":11184.1201},{"date":"2020-08-28","close":12345.1016},{"date":"2020-08-31","close":12383.8018},{"date":"2020-09-01","close":12074.207},{"date":"2020-09-02","close":12422.501},{"date":"2020-09-03","close":12383.8018},{"date":"2020-09-04","close":12345.1016},{"date":"2020-09-07","close":12383.8018},{"date":"2020-09-08","close":13002.9912},{"date":"2020-09-09","close":13506.084},{"date":"2020-09-10","close":13815.6787},{"date":"2020-09-11","close":14009.1758},{"date":"2020-09-14","close":13970.4766},{"date":"2020-09-15","close":13815.6787},{"date":"2020-09-16","close":13544.7832},{"date":"2020-09-17","close":13312.5869},{"date":"2020-09-18","close":13428.6846},{"date":"2020-09-21","close":12615.9971},{"date":"2020-09-22","close":12383.8018},{"date":"2020-09-23","close":12345.1016},{"date":"2020-09-24","close":11648.5137},{"date":"2020-09-25","close":11996.8086},{"date":"2020-09-28","close":12345.1016},{"date":"2020-09-29","close":12306.4023},{"date":"2020-10-05","close":12345.1016},{"date":"2020-10-06","close":12306.4023},{"date":"2020-10-07","close":12422.501},{"date":"2020-10-08","close":12693.3975},{"date":"2020-10-12","close":12461.2002},{"date":"2020-10-13","close":12383.8018},{"date":"2020-10-14","close":12267.7041},{"date":"2020-10-15","close":11842.0107},{"date":"2020-10-16","close":11648.5137},{"date":"2020-10-19","close":11958.1084},{"date":"2020-10-20","close":12190.3057},{"date":"2020-10-21","close":12112.9062},{"date":"2020-10-22","close":12190.3057},{"date":"2020-10-23","close":12112.9062},{"date":"2020-10-26","close":11648.5137},{"date":"2020-10-27","close":11803.3115},{"date":"2020-10-28","close":11958.1084},{"date":"2020-10-29","close":11842.0107},{"date":"2020-10-30","close":11455.0156},{"date":"2020-11-02","close":11571.1152},{"date":"2020-11-03","close":11687.2139},{"date":"2020-11-04","close":12035.5068},{"date":"2020-11-05","close":12112.9062},{"date":"2020-11-06","close":11996.8086},{"date":"2020-11-09","close":12035.5068},{"date":"2020-11-10","close":11958.1084},{"date":"2020-11-11","close":11958.1084},{"date":"2020-11-12","close":11842.0107},{"date":"2020-11-13","close":11842.0107},{"date":"2020-11-16","close":12074.207},{"date":"2020-11-17","close":11803.3115},{"date":"2020-11-18","close":11803.3115},{"date":"2020-11-19","close":11880.7109},{"date":"2020-11-20","close":12112.9062},{"date":"2020-11-23","close":12461.2002},{"date":"2020-11-24","close":12461.2002},{"date":"2020-11-25","close":12190.3057},{"date":"2020-11-26","close":12306.4023},{"date":"2020-11-27","close":12383.8018},{"date":"2020-11-30","close":12654.6982},{"date":"2020-12-01","close":12654.6982},{"date":"2020-12-02","close":12654.6982},{"date":"2020-12-03","close":12461.2002},{"date":"2020-12-04","close":12383.8018},{"date":"2020-12-07","close":12306.4023},{"date":"2020-12-08","close":12112.9062},{"date":"2020-12-09","close":12190.3057},{"date":"2020-12-10","close":12267.7041},{"date":"2020-12-11","close":12267.7041},{"date":"2020-12-14","close":11996.8086},{"date":"2020-12-15","close":12538.5996},{"date":"2020-12-16","close":12809.4961},{"date":"2020-12-17","close":12732.0957},{"date":"2020-12-18","close":12538.5996},{"date":"2020-12-21","close":12345.1016},{"date":"2020-12-22","close":12074.207},{"date":"2020-12-23","close":12151.6045},{"date":"2020-12-24","close":12267.7041},{"date":"2020-12-28","close":12654.6982},{"date":"2020-12-29","close":12772.5977},{"date":"2020-12-30","close":13204.9023},{"date":"2021-01-04","close":13519.3037},{"date":"2021-01-05","close":13401.4033},{"date":"2021-01-06","close":13362.1035},{"date":"2021-01-07","close":13322.8027},{"date":"2021-01-08","close":13597.9033},{"date":"2021-01-11","close":13047.7002},{"date":"2021-01-12","close":13204.9014},{"date":"2021-01-13","close":13087.0},{"date":"2021-01-14","close":13087.0},{"date":"2021-01-15","close":12693.998},{"date":"2021-01-18","close":12458.1963},{"date":"2021-01-19","close":12811.8994},{"date":"2021-01-20","close":13126.3008},{"date":"2021-01-21","close":13165.6006},{"date":"2021-01-22","close":13008.4004},{"date":"2021-01-25","close":12969.1006},{"date":"2021-01-26","close":12969.1006},{"date":"2021-01-27","close":12733.2969},{"date":"2021-01-28","close":12065.1934},{"date":"2021-01-29","close":11672.1885},{"date":"2021-02-01","close":11790.0908},{"date":"2021-02-02","close":11947.292},{"date":"2021-02-03","close":11907.9912},{"date":"2021-02-04","close":11711.4893},{"date":"2021-02-05","close":11632.8896},{"date":"2021-02-08","close":11672.1885},{"date":"2021-02-09","close":11711.4893},{"date":"2021-02-10","close":11750.7891},{"date":"2021-02-15","close":12104.4932},{"date":"2021-02-16","close":12065.1934},{"date":"2021-02-17","close":12104.4932},{"date":"2021-02-18","close":12104.4932},{"date":"2021-02-19","close":11790.0908},{"date":"2021-02-22","close":11593.5889},{"date":"2021-02-23","close":11475.6875},{"date":"2021-02-24","close":11082.6846},{"date":"2021-02-25","close":11279.1865},{"date":"2021-02-26","close":10728.9824},{"date":"2021-03-02","close":10650.3818},{"date":"2021-03-03","close":10925.4834},{"date":"2021-03-04","close":10728.9824},{"date":"2021-03-05","close":10650.3818},{"date":"2021-03-08","close":9746.4756},{"date":"2021-03-09","close":9864.376},{"date":"2021-03-10","close":9785.7754},{"date":"2021-03-11","close":9628.5732},{"date":"2021-03-12","close":9864.376},{"date":"2021-03-15","close":9825.0752},{"date":"2021-03-16","close":10178.7773},{"date":"2021-03-17","close":10178.7773},{"date":"2021-03-18","close":10178.7773},{"date":"2021-03-19","close":10139.4775},{"date":"2021-03-22","close":10100.1777},{"date":"2021-03-23","close":9982.2764},{"date":"2021-03-24","close":9942.9766},{"date":"2021-03-25","close":10218.0781},{"date":"2021-03-26","close":10178.7773},{"date":"2021-03-29","close":10178.7773},{"date":"2021-03-30","close":10218.0781},{"date":"2021-03-31","close":10178.7773},{"date":"2021-04-01","close":10218.0781},{"date":"2021-04-02","close":10335.9795},{"date":"2021-04-05","close":10218.0781},{"date":"2021-04-06","close":10178.7773},{"date":"2021-04-07","close":10218.0781},{"date":"2021-04-08","close":10296.6797},{"date":"2021-04-09","close":10218.0781},{"date":"2021-04-12","close":10218.0781},{"date":"2021-04-13","close":10453.8809},{"date":"2021-04-14","close":10414.5791},{"date":"2021-04-15","close":10296.6797},{"date":"2021-04-16","close":10493.1807},{"date":"2021-04-19","close":10532.4795},{"date":"2021-04-20","close":10532.4795},{"date":"2021-04-21","close":10335.9795},{"date":"2021-04-22","close":10335.9795},{"date":"2021-04-23","close":10257.3789},{"date":"2021-04-26","close":10335.9795},{"date":"2021-04-27","close":10178.7773},{"date":"2021-04-28","close":9982.2764},{"date":"2021-04-29","close":10139.4775},{"date":"2021-04-30","close":10060.876},{"date":"2021-05-03","close":9903.6758},{"date":"2021-05-04","close":9864.376},{"date":"2021-05-06","close":9903.6758},{"date":"2021-05-07","close":9942.9766},{"date":"2021-05-10","close":10100.1777},{"date":"2021-05-11","close":9864.376},{"date":"2021-05-12","close":9549.9727},{"date":"2021-05-13","close":9471.3721},{"date":"2021-05-14","close":9392.7725},{"date":"2021-05-17","close":9274.8711},{"date":"2021-05-18","close":9392.7725},{"date":"2021-05-20","close":9707.1738},{"date":"2021-05-21","close":9510.6729},{"date":"2021-05-24","close":9432.0732},{"date":"2021-05-25","close":9510.6729},{"date":"2021-05-26","close":9746.4756},{"date":"2021-05-27","close":9785.7754},{"date":"2021-05-28","close":9825.0752},{"date":"2021-05-31","close":9825.0752},{"date":"2021-06-01","close":9982.2764},{"date":"2021-06-02","close":9903.6758},{"date":"2021-06-03","close":9942.9766},{"date":"2021-06-04","close":10021.5771},{"date":"2021-06-07","close":9982.2764},{"date":"2021-06-08","close":10060.876},{"date":"2021-06-09","close":9864.376},{"date":"2021-06-10","close":9903.6758},{"date":"2021-06-11","close":9864.376},{"date":"2021-06-14","close":9942.9766},{"date":"2021-06-15","close":9903.6758},{"date":"2021-06-16","close":9903.6758},{"date":"2021-06-17","close":10021.5771},{"date":"2021-06-18","close":10335.9795},{"date":"2021-06-21","close":10139.4775},{"date":"2021-06-22","close":10178.7773},{"date":"2021-06-23","close":10218.0781},{"date":"2021-06-24","close":10021.5771},{"date":"2021-06-25","close":10100.1777},{"date":"2021-06-28","close":10178.7773},{"date":"2021-06-29","close":10021.5771},{"date":"2021-06-30","close":10139.4775},{"date":"2021-07-01","close":10296.6797},{"date":"2021-07-02","close":10218.0781},{"date":"2021-07-05","close":10139.4775},{"date":"2021-07-06","close":10218.0781},{"date":"2021-07-07","close":10100.1777},{"date":"2021-07-08","close":9864.376},{"date":"2021-07-09","close":9667.874},{"date":"2021-07-12","close":9707.1738},{"date":"2021-07-13","close":9864.376},{"date":"2021-07-14","close":9942.9766},{"date":"2021-07-15","close":10218.0781},{"date":"2021-07-16","close":10100.1777},{"date":"2021-07-19","close":9982.2764},{"date":"2021-07-20","close":9982.2764},{"date":"2021-07-21","close":9864.376},{"date":"2021-07-22","close":10021.5771},{"date":"2021-07-23","close":10453.8809},{"date":"2021-07-26","close":10218.0781},{"date":"2021-07-27","close":10257.3789},{"date":"2021-07-28","close":10257.3789},{"date":"2021-07-29","close":10296.6797},{"date":"2021-07-30","close":10100.1777},{"date":"2021-08-02","close":10100.1777},{"date":"2021-08-03","close":10060.876},{"date":"2021-08-04","close":10139.4775},{"date":"2021-08-05","close":10296.6797},{"date":"2021-08-06","close":10257.3789},{"date":"2021-08-09","close":10257.3789},{"date":"2021-08-10","close":10021.5771},{"date":"2021-08-11","close":9864.376},{"date":"2021-08-12","close":9864.376},{"date":"2021-08-13","close":9628.5732},{"date":"2021-08-17","close":9353.4717},{"date":"2021-08-18","close":9510.6729},{"date":"2021-08-19","close":9039.0693},{"date":"2021-08-20","close":8803.2676},{"date":"2021-08-23","close":9078.3701},{"date":"2021-08-24","close":9274.8711},{"date":"2021-08-25","close":9392.7725},{"date":"2021-08-26","close":9353.4717},{"date":"2021-08-27","close":9471.3721},{"date":"2021-08-30","close":9510.6729},{"date":"2021-08-31","close":9628.5732},{"date":"2021-09-01","close":9707.1738},{"date":"2021-09-02","close":9707.1738},{"date":"2021-09-03","close":9549.9727},{"date":"2021-09-06","close":9707.1738},{"date":"2021-09-07","close":9589.2744},{"date":"2021-09-08","close":9392.7725},{"date":"2021-09-09","close":9392.7725},{"date":"2021-09-10","close":9274.8711},{"date":"2021-09-13","close":9078.3701},{"date":"2021-09-14","close":9196.2695},{"date":"2021-09-15","close":9117.6699},{"date":"2021-09-16","close":9039.0693},{"date":"2021-09-17","close":9078.3701},{"date":"2021-09-23","close":8921.1689},{"date":"2021-09-24","close":8881.8682},{"date":"2021-09-27","close":8881.8682},{"date":"2021-09-28","close":8646.0664},{"date":"2021-09-29","close":8449.5645},{"date":"2021-09-30","close":8646.0664},{"date":"2021-10-01","close":8331.6641},{"date":"2021-10-05","close":8095.8633},{"date":"2021-10-06","close":7899.3608},{"date":"2021-10-07","close":8331.6641},{"date":"2021-10-08","close":8135.1626},{"date":"2021-10-12","close":8056.5625},{"date":"2021-10-13","close":8135.1626},{"date":"2021-10-14","close":8331.6641},{"date":"2021-10-15","close":8292.3643},{"date":"2021-10-18","close":8292.3643},{"date":"2021-10-19","close":8410.2646},{"date":"2021-10-20","close":8292.3643},{"date":"2021-10-21","close":8174.4634},{"date":"2021-10-22","close":8213.7627},{"date":"2021-10-25","close":8253.0645},{"date":"2021-10-26","close":8410.2646},{"date":"2021-10-27","close":8292.3643},{"date":"2021-10-28","close":8331.6641},{"date":"2021-10-29","close":8135.1626},{"date":"2021-11-01","close":8135.1626},{"date":"2021-11-02","close":8253.0645},{"date":"2021-11-03","close":8174.4634},{"date":"2021-11-04","close":8174.4634},{"date":"2021-11-05","close":8174.4634},{"date":"2021-11-08","close":8095.8633},{"date":"2021-11-09","close":8135.1626},{"date":"2021-11-10","close":7938.6606},{"date":"2021-11-11","close":7812.9004},{"date":"2021-11-12","close":7899.3608},{"date":"2021-11-15","close":7977.96},{"date":"2021-11-16","close":7899.3608},{"date":"2021-11-17","close":7820.7598},{"date":"2021-11-18","close":7639.9785},{"date":"2021-11-19","close":8292.3643},{"date":"2021-11-22","close":8174.4634},{"date":"2021-11-23","close":8095.8633},{"date":"2021-11-24","close":8528.166},{"date":"2021-11-25","close":8213.7627},{"date":"2021-11-26","close":7938.6606},{"date":"2021-11-29","close":7655.6992},{"date":"2021-11-30","close":7412.0366},{"date":"2021-12-01","close":7718.5791},{"date":"2021-12-02","close":7899.3608},{"date":"2021-12-03","close":7899.3608},{"date":"2021-12-06","close":8095.8633},{"date":"2021-12-07","close":8370.9639},{"date":"2021-12-08","close":8292.3643},{"date":"2021-12-09","close":8606.7666},{"date":"2021-12-10","close":8449.5645},{"date":"2021-12-13","close":8488.8652},{"date":"2021-12-14","close":8410.2646},{"date":"2021-12-15","close":8292.3643},{"date":"2021-12-16","close":8292.3643},{"date":"2021-12-17","close":8331.6641},{"date":"2021-12-20","close":8174.4634},{"date":"2021-12-21","close":8213.7627},{"date":"2021-12-22","close":8253.0645},{"date":"2021-12-23","close":8606.7666},{"date":"2021-12-24","close":8567.4668},{"date":"2021-12-27","close":8488.8652},{"date":"2021-12-28","close":8606.7666},{"date":"2021-12-29","close":8687.2031},{"date":"2021-12-30","close":8767.6406},{"date":"2022-01-03","close":10800.0},{"date":"2022-01-04","close":8807.8594},{"date":"2022-01-05","close":8767.6406},{"date":"2022-01-06","close":8486.1104},{"date":"2022-01-07","close":8566.5469},{"date":"2022-01-10","close":8365.4551},{"date":"2022-01-11","close":8164.3608},{"date":"2022-01-12","close":8405.6729},{"date":"2022-01-13","close":8325.2363},{"date":"2022-01-14","close":8285.0186},{"date":"2022-01-17","close":8164.3608},{"date":"2022-01-18","close":8124.1431},{"date":"2022-01-19","close":8526.3291},{"date":"2022-01-20","close":9129.6074},{"date":"2022-01-21","close":8646.9844},{"date":"2022-01-24","close":8646.9844},{"date":"2022-01-25","close":8244.7998},{"date":"2022-01-26","close":8244.7998},{"date":"2022-01-27","close":8244.7998},{"date":"2022-01-28","close":8486.1104},{"date":"2022-02-03","close":8445.8926},{"date":"2022-02-04","close":8848.0771},{"date":"2022-02-07","close":8848.0771},{"date":"2022-02-08","close":8848.0771},{"date":"2022-02-09","close":8848.0771},{"date":"2022-02-10","close":8606.7656},{"date":"2022-02-11","close":8365.4551},{"date":"2022-02-14","close":8124.1431},{"date":"2022-02-15","close":8083.9253},{"date":"2022-02-16","close":8405.6729},{"date":"2022-02-17","close":8285.0186},{"date":"2022-02-18","close":8365.4551},{"date":"2022-02-21","close":8365.4551},{"date":"2022-02-22","close":8365.4551},{"date":"2022-02-23","close":8365.4551},{"date":"2022-02-24","close":8124.1431},{"date":"2022-02-25","close":8445.8926},{"date":"2022-02-28","close":8445.8926},{"date":"2022-03-02","close":8687.2031},{"date":"2022-03-03","close":8687.2031},{"date":"2022-03-04","close":8687.2031},{"date":"2022-03-07","close":8486.1104},{"date":"2022-03-08","close":8285.0186},{"date":"2022-03-10","close":8285.0186},{"date":"2022-03-11","close":8526.3291},{"date":"2022-03-14","close":8365.4551},{"date":"2022-03-15","close":8325.2363},{"date":"2022-03-16","close":8325.2363},{"date":"2022-03-17","close":8566.5469},{"date":"2022-03-18","close":8606.7656},{"date":"2022-03-21","close":8606.7656},{"date":"2022-03-22","close":8727.4219},{"date":"2022-03-23","close":8848.0771},{"date":"2022-03-24","close":8888.2959},{"date":"2022-03-25","close":8848.0771},{"date":"2022-03-28","close":8727.4219},{"date":"2022-03-29","close":8807.8594},{"date":"2022-03-30","close":9089.3877},{"date":"2022-03-31","close":9330.6992},{"date":"2022-04-01","close":9129.6074},{"date":"2022-04-04","close":9491.5732},{"date":"2022-04-05","close":9572.0107},{"date":"2022-04-06","close":9411.1357},{"date":"2022-04-07","close":9250.2627},{"date":"2022-04-08","close":9049.1689},{"date":"2022-04-11","close":8968.7324},{"date":"2022-04-12","close":9169.8262},{"date":"2022-04-13","close":9290.4814},{"date":"2022-04-14","close":9451.3555},{"date":"2022-04-15","close":9210.0439},{"date":"2022-04-18","close":9089.3877},{"date":"2022-04-19","close":9411.1357},{"date":"2022-04-20","close":9411.1357},{"date":"2022-04-21","close":9411.1357},{"date":"2022-04-22","close":9290.4814},{"date":"2022-04-25","close":8888.2959},{"date":"2022-04-26","close":9049.1689},{"date":"2022-04-27","close":9049.1689},{"date":"2022-04-28","close":9049.1689},{"date":"2022-04-29","close":9089.3877},{"date":"2022-05-02","close":9008.9512},{"date":"2022-05-03","close":9089.3877},{"date":"2022-05-04","close":9129.6074},{"date":"2022-05-06","close":9008.9512},{"date":"2022-05-09","close":10950.0},{"date":"2022-05-10","close":8848.0771},{"date":"2022-05-11","close":8767.6406},{"date":"2022-05-12","close":8687.2031},{"date":"2022-05-13","close":8727.4219},{"date":"2022-05-16","close":8526.3291},{"date":"2022-05-17","close":8646.9844},{"date":"2022-05-18","close":8445.8926},{"date":"2022-05-19","close":8445.8926},{"date":"2022-05-20","close":8486.1104},{"date":"2022-05-23","close":8405.6729},{"date":"2022-05-24","close":8486.1104},{"date":"2022-05-25","close":8445.8926},{"date":"2022-05-26","close":8486.1104},{"date":"2022-05-27","close":8486.1104},{"date":"2022-05-30","close":8486.1104},{"date":"2022-05-31","close":8526.3291},{"date":"2022-06-02","close":8486.1104},{"date":"2022-06-03","close":8526.3291},{"date":"2022-06-07","close":8325.2363},{"date":"2022-06-08","close":8285.0186},{"date":"2022-06-09","close":8325.2363},{"date":"2022-06-10","close":8325.2363},{"date":"2022-06-13","close":7890.876},{"date":"2022-06-14","close":7754.1333},{"date":"2022-06-15","close":7440.4282},{"date":"2022-06-16","close":7424.3413},{"date":"2022-06-17","close":7561.084},{"date":"2022-06-20","close":7231.292},{"date":"2022-06-21","close":7239.3359},{"date":"2022-06-22","close":6845.1938},{"date":"2022-06-23","close":6555.6211},{"date":"2022-06-24","close":7102.5928},{"date":"2022-06-27","close":7207.1611},{"date":"2022-06-28","close":7102.5928},{"date":"2022-06-29","close":7142.8115},{"date":"2022-06-30","close":6957.8057},{"date":"2022-07-01","close":6804.9751},{"date":"2022-07-04","close":6603.8828},{"date":"2022-07-05","close":6740.6255},{"date":"2022-07-06","close":6748.6699},{"date":"2022-07-07","close":6861.2817},{"date":"2022-07-08","close":6909.5439},{"date":"2022-07-11","close":6853.2378},{"date":"2022-07-12","close":6676.2764},{"date":"2022-07-13","close":6668.2324},{"date":"2022-07-14","close":6732.582},{"date":"2022-07-15","close":6684.3203},{"date":"2022-07-18","close":6909.5439},{"date":"2022-07-19","close":6861.2817},{"date":"2022-07-20","close":6925.6313},{"date":"2022-07-21","close":7078.4619},{"date":"2022-07-22","close":7006.0684},{"date":"2022-07-25","close":6965.8496},{"date":"2022-07-26","close":6973.8936},{"date":"2022-07-27","close":7110.6362},{"date":"2022-07-28","close":7239.3359},{"date":"2022-07-29","close":7166.9419},{"date":"2022-08-01","close":7239.3359},{"date":"2022-08-02","close":7062.374},{"date":"2022-08-03","close":7199.1172},{"date":"2022-08-04","close":7199.1172},{"date":"2022-08-05","close":7183.0298},{"date":"2022-08-08","close":7183.0298},{"date":"2022-08-09","close":7094.5483},{"date":"2022-08-10","close":7207.1611},{"date":"2022-08-11","close":7255.4229},{"date":"2022-08-12","close":7223.248},{"date":"2022-08-16","close":7174.9858},{"date":"2022-08-17","close":7086.5054},{"date":"2022-08-18","close":7142.8115},{"date":"2022-08-19","close":7062.374},{"date":"2022-08-22","close":6981.937},{"date":"2022-08-23","close":6788.8887},{"date":"2022-08-24","close":6740.6255},{"date":"2022-08-25","close":6845.1938},{"date":"2022-08-26","close":6973.8936},{"date":"2022-08-29","close":6764.7573},{"date":"2022-08-30","close":6933.6748},{"date":"2022-08-31","close":7038.2432},{"date":"2022-09-01","close":6877.3687},{"date":"2022-09-02","close":6901.5},{"date":"2022-09-05","close":6829.1069},{"date":"2022-09-06","close":6845.1938},{"date":"2022-09-07","close":6740.6255},{"date":"2022-09-08","close":6716.4946},{"date":"2022-09-13","close":6861.2817},{"date":"2022-09-14","close":6700.4072},{"date":"2022-09-15","close":6700.4072},{"date":"2022-09-16","close":6539.5332},{"date":"2022-09-19","close":6434.9653},{"date":"2022-09-20","close":6587.7954},{"date":"2022-09-21","close":6434.9653},{"date":"2022-09-22","close":6499.3145},{"date":"2022-09-23","close":6241.9165},{"date":"2022-09-26","close":5711.0317},{"date":"2022-09-27","close":5678.8564},{"date":"2022-09-28","close":5389.2827},{"date":"2022-09-29","close":5437.5454},{"date":"2022-09-30","close":5469.7202},{"date":"2022-10-04","close":5670.813},{"date":"2022-10-05","close":5654.7256},{"date":"2022-10-06","close":5686.9004},{"date":"2022-10-07","close":5622.5508},{"date":"2022-10-11","close":5437.5454},{"date":"2022-10-12","close":5429.5015},{"date":"2022-10-13","close":5188.1904},{"date":"2022-10-14","close":5260.584},{"date":"2022-10-17","close":5268.6279},{"date":"2022-10-18","close":5437.5454},{"date":"2022-10-19","close":5349.0649},{"date":"2022-10-20","close":5228.4092},{"date":"2022-10-21","close":5172.103},{"date":"2022-10-24","close":5196.2344},{"date":"2022-10-25","close":5164.0596},{"date":"2022-10-26","close":5107.7534},{"date":"2022-10-27","close":5091.6665},{"date":"2022-10-28","close":4987.0981},{"date":"2022-10-31","close":5091.6665},{"date":"2022-11-01","close":5180.147},{"date":"2022-11-02","close":5099.7095},{"date":"2022-11-03","close":5180.147},{"date":"2022-11-04","close":5067.5347},{"date":"2022-11-07","close":5260.584},{"date":"2022-11-08","close":5421.4585},{"date":"2022-11-09","close":5453.6328},{"date":"2022-11-10","close":5469.7202},{"date":"2022-11-11","close":5550.1572},{"date":"2022-11-14","close":5550.1572},{"date":"2022-11-15","close":5751.2495},{"date":"2022-11-16","close":5767.3374},{"date":"2022-11-17","close":5654.7256},{"date":"2022-11-18","close":5654.7256},{"date":"2022-11-21","close":5429.5015},{"date":"2022-11-22","close":5389.2827},{"date":"2022-11-23","close":5429.5015},{"date":"2022-11-24","close":5501.895},{"date":"2022-11-25","close":5590.3755},{"date":"2022-11-28","close":5469.7202},{"date":"2022-11-29","close":5558.2012},{"date":"2022-11-30","close":5719.0752},{"date":"2022-12-01","close":5670.813},{"date":"2022-12-02","close":5711.0317},{"date":"2022-12-05","close":5751.2495},{"date":"2022-12-06","close":5694.9438},{"date":"2022-12-07","close":5654.7256},{"date":"2022-12-08","close":5558.2012},{"date":"2022-12-09","close":5662.7695},{"date":"2022-12-12","close":5670.813},{"date":"2022-12-13","close":5590.3755},{"date":"2022-12-14","close":5606.4629},{"date":"2022-12-15","close":5815.5996},{"date":"2022-12-16","close":5871.9053},{"date":"2022-12-19","close":5879.9497},{"date":"2022-12-20","close":5702.9878},{"date":"2022-12-21","close":5702.9878},{"date":"2022-12-22","close":5719.0752},{"date":"2022-12-23","close":5662.7695},{"date":"2022-12-26","close":5566.2451},{"date":"2022-12-27","close":5719.0752},{"date":"2022-12-28","close":5744.0854},{"date":"2022-12-29","close":5594.0225},{"date":"2023-01-02","close":5302.2329},{"date":"2023-01-03","close":5310.5698},{"date":"2023-01-04","close":5377.2642},{"date":"2023-01-05","close":5385.6016},{"date":"2023-01-06","close":5402.2749},{"date":"2023-01-09","close":5535.6646},{"date":"2023-01-10","close":5485.6436},{"date":"2023-01-11","close":5585.6851},{"date":"2023-01-12","close":5560.6748},{"date":"2023-01-13","close":5577.3491},{"date":"2023-01-16","close":5610.6963},{"date":"2023-01-17","close":5610.6963},{"date":"2023-01-18","close":5644.0439},{"date":"2023-01-19","close":5669.0542},{"date":"2023-01-20","close":5752.4224},{"date":"2023-01-25","close":5869.1387},{"date":"2023-01-26","close":6052.5488},{"date":"2023-01-27","close":5994.1909},{"date":"2023-01-30","close":5902.4854},{"date":"2023-01-31","close":5969.1807},{"date":"2023-02-01","close":5994.1909},{"date":"2023-02-02","close":5994.1909},{"date":"2023-02-03","close":5994.1909},{"date":"2023-02-06","close":5960.8433},{"date":"2023-02-07","close":6085.896},{"date":"2023-02-08","close":6202.6118},{"date":"2023-02-09","close":6202.6118},{"date":"2023-02-10","close":6219.2861},{"date":"2023-02-13","close":6027.5386},{"date":"2023-02-14","close":6085.896},{"date":"2023-02-15","close":5935.833},{"date":"2023-02-16","close":6252.6333},{"date":"2023-02-17","close":6294.3174},{"date":"2023-02-20","close":6377.686},{"date":"2023-02-21","close":6369.3491},{"date":"2023-02-22","close":6219.2861},{"date":"2023-02-23","close":6194.2754},{"date":"2023-02-24","close":6160.9277},{"date":"2023-02-27","close":5985.8545},{"date":"2023-02-28","close":6077.5596},{"date":"2023-03-02","close":6035.8755},{"date":"2023-03-03","close":6035.8755},{"date":"2023-03-06","close":6035.8755},{"date":"2023-03-07","close":6060.8862},{"date":"2023-03-08","close":6002.5278},{"date":"2023-03-09","close":5935.833},{"date":"2023-03-10","close":5777.4331},{"date":"2023-03-13","close":5677.3906},{"date":"2023-03-14","close":5493.9805},{"date":"2023-03-15","close":5527.3276},{"date":"2023-03-16","close":5443.959},{"date":"2023-03-17","close":5585.6851},{"date":"2023-03-20","close":5652.3804},{"date":"2023-03-21","close":5602.3594},{"date":"2023-03-22","close":5627.3696},{"date":"2023-03-23","close":5535.6646},{"date":"2023-03-24","close":5727.4121},{"date":"2023-03-27","close":5660.7168},{"date":"2023-03-28","close":5885.8115},{"date":"2023-03-29","close":5869.1387},{"date":"2023-03-30","close":5877.4756},{"date":"2023-03-31","close":5885.8115},{"date":"2023-04-03","close":5877.4756},{"date":"2023-04-04","close":5835.791},{"date":"2023-04-05","close":5827.4541},{"date":"2023-04-06","close":5744.0854},{"date":"2023-04-07","close":5810.7798},{"date":"2023-04-10","close":5677.3906},{"date":"2023-04-11","close":5810.7798},{"date":"2023-04-12","close":5910.8228},{"date":"2023-04-13","close":5902.4854},{"date":"2023-04-14","close":5894.1489},{"date":"2023-04-17","close":5819.1172},{"date":"2023-04-18","close":5585.6851},{"date":"2023-04-19","close":5652.3804},{"date":"2023-04-20","close":5610.6963},{"date":"2023-04-21","close":5544.0015},{"date":"2023-04-24","close":5502.3174},{"date":"2023-04-25","close":5460.6333},{"date":"2023-04-26","close":5460.6333},{"date":"2023-04-27","close":5485.6436},{"date":"2023-04-28","close":5402.2749},{"date":"2023-05-02","close":5427.2856},{"date":"2023-05-03","close":5435.6226},{"date":"2023-05-04","close":5460.6333},{"date":"2023-05-08","close":5435.6226},{"date":"2023-05-09","close":5393.9385},{"date":"2023-05-10","close":5402.2749},{"date":"2023-05-11","close":5452.2959},{"date":"2023-05-12","close":5669.0542},{"date":"2023-05-15","close":5493.9805},{"date":"2023-05-16","close":5493.9805},{"date":"2023-05-17","close":5527.3276},{"date":"2023-05-18","close":5669.0542},{"date":"2023-05-19","close":5910.8228},{"date":"2023-05-22","close":5860.8013},{"date":"2023-05-23","close":5860.8013},{"date":"2023-05-24","close":5844.1279},{"date":"2023-05-25","close":5927.4961},{"date":"2023-05-26","close":5952.5068},{"date":"2023-05-30","close":5877.4756},{"date":"2023-05-31","close":6010.8647},{"date":"2023-06-01","close":6144.2544},{"date":"2023-06-02","close":6077.5596},{"date":"2023-06-05","close":6144.2544},{"date":"2023-06-07","close":6119.2437},{"date":"2023-06-08","close":6144.2544},{"date":"2023-06-09","close":6152.5913},{"date":"2023-06-12","close":6060.8862},{"date":"2023-06-13","close":6110.9067},{"date":"2023-06-14","close":6052.5488},{"date":"2023-06-15","close":6085.896},{"date":"2023-06-16","close":6185.9385},{"date":"2023-06-19","close":6160.9277},{"date":"2023-06-20","close":6060.8862},{"date":"2023-06-21","close":6044.2119},{"date":"2023-06-22","close":6027.5386},{"date":"2023-06-23","close":6027.5386},{"date":"2023-06-26","close":6094.2329},{"date":"2023-06-27","close":6194.2754},{"date":"2023-06-28","close":6210.9492},{"date":"2023-06-29","close":6227.6226},{"date":"2023-06-30","close":6177.6016},{"date":"2023-07-03","close":6160.9277},{"date":"2023-07-04","close":6002.5278},{"date":"2023-07-05","close":5944.1699},{"date":"2023-07-06","close":5894.1489},{"date":"2023-07-07","close":5960.8433},{"date":"2023-07-10","close":5919.1597},{"date":"2023-07-11","close":6060.8862},{"date":"2023-07-12","close":6002.5278},{"date":"2023-07-13","close":5960.8433},{"date":"2023-07-14","close":5894.1489},{"date":"2023-07-17","close":5960.8433},{"date":"2023-07-18","close":5910.8228},{"date":"2023-07-19","close":5819.1172},{"date":"2023-07-20","close":5760.7598},{"date":"2023-07-21","close":5785.77},{"date":"2023-07-24","close":5510.6538},{"date":"2023-07-25","close":5377.2642},{"date":"2023-07-26","close":5152.1694},{"date":"2023-07-27","close":5377.2642},{"date":"2023-07-28","close":5393.9385},{"date":"2023-07-31","close":5468.9697},{"date":"2023-08-01","close":5569.0122},{"date":"2023-08-02","close":5418.9492},{"date":"2023-08-03","close":5327.2437},{"date":"2023-08-04","close":5360.5908},{"date":"2023-08-07","close":5435.6226},{"date":"2023-08-08","close":5285.5591},{"date":"2023-08-09","close":5277.2227},{"date":"2023-08-10","close":5293.896},{"date":"2023-08-11","close":5352.2539},{"date":"2023-08-14","close":5260.5483},{"date":"2023-08-16","close":5077.1377},{"date":"2023-08-17","close":5043.791},{"date":"2023-08-18","close":5102.1484},{"date":"2023-08-21","close":5102.1484},{"date":"2023-08-22","close":5068.8013},{"date":"2023-08-23","close":5127.1592},{"date":"2023-08-24","close":5160.5068},{"date":"2023-08-25","close":5085.4751},{"date":"2023-08-28","close":5110.4854},{"date":"2023-08-29","close":5185.5171},{"date":"2023-08-30","close":5218.8643},{"date":"2023-08-31","close":5185.5171},{"date":"2023-09-01","close":5268.8857},{"date":"2023-09-04","close":5385.6016},{"date":"2023-09-05","close":5318.9067},{"date":"2023-09-06","close":5327.2437},{"date":"2023-09-07","close":5235.5386},{"date":"2023-09-08","close":5260.5483},{"date":"2023-09-11","close":5185.5171},{"date":"2023-09-12","close":5177.1802},{"date":"2023-09-13","close":5177.1802},{"date":"2023-09-14","close":5218.8643},{"date":"2023-09-15","close":5360.5908},{"date":"2023-09-18","close":5477.3066},{"date":"2023-09-19","close":5502.3174},{"date":"2023-09-20","close":5485.6436},{"date":"2023-09-21","close":5335.5801},{"date":"2023-09-22","close":5377.2642},{"date":"2023-09-25","close":5177.1802},{"date":"2023-09-26","close":5135.4961},{"date":"2023-09-27","close":5227.2012},{"date":"2023-10-04","close":5043.791},{"date":"2023-10-05","close":5068.8013},{"date":"2023-10-06","close":5118.8228},{"date":"2023-10-10","close":5077.1377},{"date":"2023-10-11","close":5068.8013},{"date":"2023-10-12","close":5077.1377},{"date":"2023-10-13","close":5068.8013},{"date":"2023-10-16","close":5077.1377},{"date":"2023-10-17","close":5160.5068},{"date":"2023-10-18","close":5152.1694},{"date":"2023-10-19","close":5068.8013},{"date":"2023-10-20","close":5077.1377},{"date":"2023-10-23","close":4993.7695},{"date":"2023-10-24","close":5077.1377},{"date":"2023-10-25","close":5143.833},{"date":"2023-10-26","close":5077.1377},{"date":"2023-10-27","close":5085.4751},{"date":"2023-10-30","close":5077.1377},{"date":"2023-10-31","close":5027.1172},{"date":"2023-11-01","close":5068.8013},{"date":"2023-11-02","close":5177.1802},{"date":"2023-11-03","close":5368.9277},{"date":"2023-11-06","close":5377.2642},{"date":"2023-11-07","close":5318.9067},{"date":"2023-11-08","close":5352.2539},{"date":"2023-11-09","close":5468.9697},{"date":"2023-11-10","close":5510.6538},{"date":"2023-11-13","close":5602.3594},{"date":"2023-11-14","close":5610.6963},{"date":"2023-11-15","close":5627.3696},{"date":"2023-11-16","close":5752.4224},{"date":"2023-11-17","close":5744.0854},{"date":"2023-11-20","close":5752.4224},{"date":"2023-11-21","close":5719.0752},{"date":"2023-11-22","close":5927.4961},{"date":"2023-11-23","close":5977.5171},{"date":"2023-11-24","close":5852.4648},{"date":"2023-11-27","close":5977.5171},{"date":"2023-11-28","close":6019.2012},{"date":"2023-11-29","close":6085.896},{"date":"2023-11-30","close":6094.2329},{"date":"2023-12-01","close":6060.8862},{"date":"2023-12-04","close":5819.1172},{"date":"2023-12-05","close":5777.4331},{"date":"2023-12-06","close":5969.1807},{"date":"2023-12-07","close":6052.5488},{"date":"2023-12-08","close":6202.6118},{"date":"2023-12-11","close":6177.6016},{"date":"2023-12-12","close":6219.2861},{"date":"2023-12-13","close":6252.6333},{"date":"2023-12-14","close":6927.918},{"date":"2023-12-15","close":6377.686},{"date":"2023-12-18","close":6436.0439},{"date":"2023-12-19","close":6394.3594},{"date":"2023-12-20","close":6536.0859},{"date":"2023-12-21","close":6486.0649},{"date":"2023-12-22","close":6519.4121},{"date":"2023-12-26","close":6427.707},{"date":"2023-12-27","close":6361.0122},{"date":"2023-12-28","close":6477.728},{"date":"2024-01-02","close":6486.0649},{"date":"2024-01-03","close":6544.4224},{"date":"2024-01-04","close":6594.4438},{"date":"2024-01-05","close":6519.4121},{"date":"2024-01-08","close":6527.7485},{"date":"2024-01-09","close":6552.7598},{"date":"2024-01-10","close":6427.707},{"date":"2024-01-11","close":6461.0542},{"date":"2024-01-12","close":6469.3911},{"date":"2024-01-15","close":6486.0649},{"date":"2024-01-16","close":6419.3701},{"date":"2024-01-17","close":6260.9702},{"date":"2024-01-18","close":6235.9595},{"date":"2024-01-19","close":6327.665},{"date":"2024-01-22","close":6602.7803},{"date":"2024-01-23","close":6611.1177},{"date":"2024-01-24","close":6586.1074},{"date":"2024-01-25","close":6594.4438},{"date":"2024-01-26","close":6486.0649},{"date":"2024-01-29","close":6444.3809},{"date":"2024-01-30","close":6361.0122},{"date":"2024-01-31","close":6227.6226},{"date":"2024-02-01","close":6052.5488},{"date":"2024-02-02","close":6110.9067},{"date":"2024-02-05","close":6035.8755},{"date":"2024-02-06","close":6177.6016},{"date":"2024-02-07","close":6135.9175},{"date":"2024-02-08","close":6144.2544},{"date":"2024-02-13","close":6169.2646},{"date":"2024-02-14","close":6202.6118},{"date":"2024-02-15","close":6052.5488},{"date":"2024-02-16","close":6010.8647},{"date":"2024-02-19","close":6010.8647},{"date":"2024-02-20","close":6035.8755},{"date":"2024-02-21","close":6027.5386},{"date":"2024-02-22","close":6010.8647},{"date":"2024-02-23","close":6027.5386},{"date":"2024-02-26","close":6019.2012},{"date":"2024-02-27","close":5869.1387},{"date":"2024-02-28","close":5960.8433},{"date":"2024-02-29","close":5902.4854},{"date":"2024-03-04","close":5894.1489},{"date":"2024-03-05","close":5935.833},{"date":"2024-03-06","close":5960.8433},{"date":"2024-03-07","close":5902.4854},{"date":"2024-03-08","close":6202.6118},{"date":"2024-03-11","close":6327.665},{"date":"2024-03-12","close":6302.6543},{"date":"2024-03-13","close":6477.728},{"date":"2024-03-14","close":6494.4019},{"date":"2024-03-15","close":6436.0439},{"date":"2024-03-18","close":6452.7173},{"date":"2024-03-19","close":6361.0122},{"date":"2024-03-20","close":6411.0332},{"date":"2024-03-21","close":6494.4019},{"date":"2024-03-22","close":6419.3701},{"date":"2024-03-25","close":6436.0439},{"date":"2024-03-26","close":6919.5806},{"date":"2024-03-27","close":6877.8965},{"date":"2024-03-28","close":7015.4541},{"date":"2024-03-29","close":6912.2856},{"date":"2024-04-01","close":7049.8438},{"date":"2024-04-02","close":7127.2197},{"date":"2024-04-03","close":7110.0254},{"date":"2024-04-04","close":7204.5962},{"date":"2024-04-05","close":7307.7651},{"date":"2024-04-08","close":7221.791},{"date":"2024-04-09","close":7161.6094},{"date":"2024-04-11","close":7299.1675},{"date":"2024-04-12","close":7264.7783},{"date":"2024-04-15","close":7299.1675},{"date":"2024-04-16","close":7041.2461},{"date":"2024-04-17","close":7110.0254},{"date":"2024-04-18","close":7153.0122},{"date":"2024-04-19","close":6877.8965},{"date":"2024-04-22","close":6946.6753},{"date":"2024-04-23","close":6852.104},{"date":"2024-04-24","close":7359.3491},{"date":"2024-04-25","close":7789.2178},{"date":"2024-04-26","close":7625.8677},{"date":"2024-04-29","close":7694.6465},{"date":"2024-04-30","close":7660.2568},{"date":"2024-05-02","close":7883.7881},{"date":"2024-05-03","close":7832.2046},{"date":"2024-05-07","close":7849.3994},{"date":"2024-05-08","close":7823.6069},{"date":"2024-05-09","close":7703.2441},{"date":"2024-05-10","close":7574.2832},{"date":"2024-05-13","close":7660.2568},{"date":"2024-05-14","close":7617.2705},{"date":"2024-05-16","close":7436.7251},{"date":"2024-05-17","close":7247.583},{"date":"2024-05-20","close":7256.1807},{"date":"2024-05-21","close":7230.3887},{"date":"2024-05-22","close":7316.3618},{"date":"2024-05-23","close":7333.5571},{"date":"2024-05-24","close":7359.3491},{"date":"2024-05-27","close":7247.583},{"date":"2024-05-28","close":7256.1807},{"date":"2024-05-29","close":7006.8569},{"date":"2024-05-30","close":6963.8696},{"date":"2024-05-31","close":6998.2598},{"date":"2024-06-03","close":7041.2461},{"date":"2024-06-04","close":7049.8438},{"date":"2024-06-05","close":7092.8306},{"date":"2024-06-07","close":7015.4541},{"date":"2024-06-10","close":7032.6489},{"date":"2024-06-11","close":7015.4541},{"date":"2024-06-12","close":6938.0776},{"date":"2024-06-13","close":7101.4277},{"date":"2024-06-14","close":7041.2461},{"date":"2024-06-17","close":7084.2329},{"date":"2024-06-18","close":7118.6226},{"date":"2024-06-19","close":7247.583},{"date":"2024-06-20","close":7230.3887},{"date":"2024-06-21","close":7213.1938},{"date":"2024-06-24","close":7006.8569},{"date":"2024-06-25","close":7032.6489},{"date":"2024-06-26","close":6989.6621},{"date":"2024-06-27","close":6757.5332},{"date":"2024-06-28","close":6903.6885},{"date":"2024-07-01","close":6972.4673},{"date":"2024-07-02","close":7006.8569},{"date":"2024-07-03","close":6895.0908},{"date":"2024-07-04","close":6791.9229},{"date":"2024-07-05","close":6791.9229},{"date":"2024-07-08","close":6809.1172},{"date":"2024-07-09","close":6938.0776},{"date":"2024-07-10","close":6938.0776},{"date":"2024-07-11","close":6869.2988},{"date":"2024-07-12","close":6860.7017},{"date":"2024-07-15","close":6869.2988},{"date":"2024-07-16","close":6843.5068},{"date":"2024-07-17","close":6895.0908},{"date":"2024-07-18","close":6800.52},{"date":"2024-07-19","close":6791.9229},{"date":"2024-07-22","close":6637.1699},{"date":"2024-07-23","close":6542.5986},{"date":"2024-07-24","close":6362.0542},{"date":"2024-07-25","close":6250.2886},{"date":"2024-07-26","close":6241.6909},{"date":"2024-07-29","close":6190.1064},{"date":"2024-07-30","close":6018.1592},{"date":"2024-07-31","close":6198.7041},{"date":"2024-08-01","close":6215.8989},{"date":"2024-08-02","close":5923.5879},{"date":"2024-08-05","close":5416.3433},{"date":"2024-08-06","close":5639.875},{"date":"2024-08-07","close":5648.4722},{"date":"2024-08-08","close":5880.6011},{"date":"2024-08-09","close":5794.6279},{"date":"2024-08-12","close":5820.4199},{"date":"2024-08-13","close":5992.3667},{"date":"2024-08-14","close":6086.938},{"date":"2024-08-16","close":5863.4067},{"date":"2024-08-19","close":5751.6411},{"date":"2024-08-20","close":5846.2119},{"date":"2024-08-21","close":5846.2119},{"date":"2024-08-22","close":5811.8223},{"date":"2024-08-23","close":5768.8354},{"date":"2024-08-26","close":5562.499},{"date":"2024-08-27","close":5553.9014},{"date":"2024-08-28","close":5502.3169},{"date":"2024-08-29","close":5467.9277},{"date":"2024-08-30","close":5605.4854},{"date":"2024-09-02","close":5648.4722},{"date":"2024-09-03","close":5596.8882},{"date":"2024-09-04","close":5596.8882},{"date":"2024-09-05","close":5622.6802},{"date":"2024-09-06","close":5605.4854},{"date":"2024-09-09","close":5459.3301},{"date":"2024-09-10","close":5424.9404},{"date":"2024-09-11","close":5364.7593},{"date":"2024-09-12","close":5502.3169},{"date":"2024-09-13","close":5493.7197},{"date":"2024-09-19","close":5381.9536},{"date":"2024-09-20","close":5390.5513},{"date":"2024-09-23","close":5399.1489},{"date":"2024-09-24","close":5442.1357},{"date":"2024-09-25","close":5424.9404},{"date":"2024-09-26","close":5579.6934},{"date":"2024-09-27","close":5571.0957},{"date":"2024-09-30","close":5467.9277},{"date":"2024-10-02","close":5442.1357},{"date":"2024-10-04","close":5347.5645},{"date":"2024-10-07","close":5373.3564},{"date":"2024-10-08","close":5330.3696},{"date":"2024-10-10","close":5330.3696},{"date":"2024-10-11","close":5304.5776},{"date":"2024-10-14","close":5321.7725},{"date":"2024-10-15","close":5338.9668},{"date":"2024-10-16","close":5313.1748},{"date":"2024-10-17","close":5356.1616},{"date":"2024-10-18","close":5313.1748},{"date":"2024-10-21","close":5252.9937},{"date":"2024-10-22","close":5235.7983},{"date":"2024-10-23","close":5373.3564},{"date":"2024-10-24","close":5304.5776},{"date":"2024-10-25","close":5227.2012},{"date":"2024-10-28","close":5295.98},{"date":"2024-10-29","close":5278.7856},{"date":"2024-10-30","close":5270.188},{"date":"2024-10-31","close":5270.188},{"date":"2024-11-01","close":5244.396},{"date":"2024-11-04","close":5295.98},{"date":"2024-11-05","close":5390.5513},{"date":"2024-11-06","close":5476.5249},{"date":"2024-11-07","close":5476.5249},{"date":"2024-11-08","close":5416.3433},{"date":"2024-11-11","close":5338.9668},{"date":"2024-11-12","close":5158.4224},{"date":"2024-11-13","close":5072.4482},{"date":"2024-11-14","close":4943.4883},{"date":"2024-11-15","close":4934.8906},{"date":"2024-11-18","close":4934.8906},{"date":"2024-11-19","close":4917.6958},{"date":"2024-11-20","close":4883.3062},{"date":"2024-11-21","close":4866.1118},{"date":"2024-11-22","close":4866.1118},{"date":"2024-11-25","close":4900.5015},{"date":"2024-11-26","close":4977.8774},{"date":"2024-11-27","close":4952.085},{"date":"2024-11-28","close":4934.8906},{"date":"2024-11-29","close":4814.5273},{"date":"2024-12-02","close":4719.9561},{"date":"2024-12-03","close":4831.7222},{"date":"2024-12-04","close":4642.5801},{"date":"2024-12-05","close":4651.1772},{"date":"2024-12-06","close":4573.8008},{"date":"2024-12-09","close":4290.0874},{"date":"2024-12-10","close":4548.0093},{"date":"2024-12-11","close":4676.9692},{"date":"2024-12-12","close":4685.5669},{"date":"2024-12-13","close":4762.9429},{"date":"2024-12-16","close":4711.3594},{"date":"2024-12-17","close":4668.3721},{"date":"2024-12-18","close":4668.3721},{"date":"2024-12-19","close":4590.9961},{"date":"2024-12-20","close":4522.2168},{"date":"2024-12-23","close":4548.0093},{"date":"2024-12-24","close":4633.9829},{"date":"2024-12-26","close":4565.2036},{"date":"2024-12-27","close":4393.2563},{"date":"2024-12-30","close":4384.6587},{"date":"2025-01-02","close":4401.8535},{"date":"2025-01-03","close":4462.0352},{"date":"2025-01-06","close":4616.7881},{"date":"2025-01-07","close":4625.3853},{"date":"2025-01-08","close":4668.3721},{"date":"2025-01-09","close":4633.9829},{"date":"2025-01-10","close":4590.9961},{"date":"2025-01-13","close":4496.4248},{"date":"2025-01-14","close":4496.4248},{"date":"2025-01-15","close":4462.0352},{"date":"2025-01-16","close":4496.4248},{"date":"2025-01-17","close":4436.2432},{"date":"2025-01-20","close":4393.2563},{"date":"2025-01-21","close":4530.814},{"date":"2025-01-22","close":4582.3984},{"date":"2025-01-23","close":4582.3984},{"date":"2025-01-24","close":4633.9829},{"date":"2025-01-31","close":4599.5928},{"date":"2025-02-03","close":4462.0352},{"date":"2025-02-04","close":4573.8008},{"date":"2025-02-05","close":4633.9829},{"date":"2025-02-06","close":4642.5801},{"date":"2025-02-07","close":4616.7881},{"date":"2025-02-10","close":4762.9429},{"date":"2025-02-11","close":4737.1514},{"date":"2025-02-12","close":4694.1641},{"date":"2025-02-13","close":4762.9429},{"date":"2025-02-14","close":4943.4883},{"date":"2025-02-17","close":5089.6436},{"date":"2025-02-18","close":5055.2539},{"date":"2025-02-19","close":5098.2407},{"date":"2025-02-20","close":5124.0327},{"date":"2025-02-21","close":5175.6172},{"date":"2025-02-24","close":5167.0195},{"date":"2025-02-25","close":5175.6172},{"date":"2025-02-26","close":5433.5381},{"date":"2025-02-27","close":5485.1226},{"date":"2025-02-28","close":5545.3037},{"date":"2025-03-04","close":5528.1089},{"date":"2025-03-05","close":5545.3037},{"date":"2025-03-06","close":5510.9146},{"date":"2025-03-07","close":5553.9014},{"date":"2025-03-10","close":5631.2778},{"date":"2025-03-11","close":5553.9014},{"date":"2025-03-12","close":5545.3037},{"date":"2025-03-13","close":5502.3169},{"date":"2025-03-14","close":5579.6934},{"date":"2025-03-17","close":5648.4722},{"date":"2025-03-18","close":5553.9014},{"date":"2025-03-19","close":5519.5117},{"date":"2025-03-20","close":5545.3037},{"date":"2025-03-21","close":5545.3037},{"date":"2025-03-24","close":5519.5117},{"date":"2025-03-25","close":5545.3037},{"date":"2025-03-26","close":5596.8882},{"date":"2025-03-27","close":5648.4722},{"date":"2025-03-28","close":5574.0278},{"date":"2025-03-31","close":5443.75},{"date":"2025-04-01","close":5536.8057},{"date":"2025-04-02","close":5471.667},{"date":"2025-04-03","close":5434.4448},{"date":"2025-04-04","close":5425.1392},{"date":"2025-04-07","close":5239.0278},{"date":"2025-04-08","close":5257.6392},{"date":"2025-04-09","close":5192.5},{"date":"2025-04-10","close":5443.75},{"date":"2025-04-11","close":5611.25},{"date":"2025-04-14","close":5629.8613},{"date":"2025-04-15","close":5797.3613},{"date":"2025-04-16","close":5741.5278},{"date":"2025-04-17","close":6085.8335},{"date":"2025-04-18","close":6113.75},{"date":"2025-04-21","close":6355.6948},{"date":"2025-04-22","close":6365.0},{"date":"2025-04-23","close":6327.7778},{"date":"2025-04-24","close":6281.25},{"date":"2025-04-25","close":6290.5557},{"date":"2025-04-28","close":6309.167},{"date":"2025-04-29","close":6365.0},{"date":"2025-04-30","close":6365.0},{"date":"2025-05-02","close":6411.5278},{"date":"2025-05-07","close":6365.0},{"date":"2025-05-08","close":6392.917},{"date":"2025-05-09","close":6346.3892},{"date":"2025-05-12","close":6374.3057},{"date":"2025-05-13","close":6392.917},{"date":"2025-05-14","close":6504.5835},{"date":"2025-05-15","close":6048.6113},{"date":"2025-05-16","close":5834.5835},{"date":"2025-05-19","close":5918.3335},{"date":"2025-05-20","close":5946.25},{"date":"2025-05-21","close":5946.25},{"date":"2025-05-22","close":5927.6392},{"date":"2025-05-23","close":5918.3335},{"date":"2025-05-26","close":5890.417},{"date":"2025-05-27","close":5927.6392},{"date":"2025-05-28","close":5955.5557},{"date":"2025-05-29","close":5946.25},{"date":"2025-05-30","close":5964.8613},{"date":"2025-06-02","close":5992.7778},{"date":"2025-06-04","close":6104.4448},{"date":"2025-06-05","close":6141.667},{"date":"2025-06-09","close":6197.5},{"date":"2025-06-10","close":6095.1392},{"date":"2025-06-11","close":6132.3613},{"date":"2025-06-12","close":6048.6113},{"date":"2025-06-13","close":5899.7222},{"date":"2025-06-16","close":6039.3057},{"date":"2025-06-17","close":5974.167},{"date":"2025-06-18","close":6030.0},{"date":"2025-06-19","close":6085.8335},{"date":"2025-06-20","close":6141.667},{"date":"2025-06-23","close":6057.917},{"date":"2025-06-24","close":6085.8335},{"date":"2025-06-25","close":6048.6113},{"date":"2025-06-26","close":5946.25},{"date":"2025-06-27","close":5862.5},{"date":"2025-06-30","close":5946.25},{"date":"2025-07-01","close":5909.0278},{"date":"2025-07-02","close":5936.9448},{"date":"2025-07-03","close":5983.4722},{"date":"2025-07-04","close":5918.3335},{"date":"2025-07-07","close":5964.8613},{"date":"2025-07-08","close":6039.3057},{"date":"2025-07-09","close":6123.0557},{"date":"2025-07-10","close":6085.8335},{"date":"2025-07-11","close":6113.75},{"date":"2025-07-14","close":6076.5278},{"date":"2025-07-15","close":6030.0},{"date":"2025-07-16","close":6048.6113},{"date":"2025-07-17","close":6095.1392},{"date":"2025-07-18","close":6104.4448},{"date":"2025-07-21","close":6095.1392},{"date":"2025-07-22","close":6178.8892},{"date":"2025-07-23","close":6178.8892},{"date":"2025-07-24","close":6076.5278},{"date":"2025-07-25","close":6057.917},{"date":"2025-07-28","close":5992.7778},{"date":"2025-07-29","close":6085.8335},{"date":"2025-07-30","close":6197.5},{"date":"2025-07-31","close":6225.417},{"date":"2025-08-01","close":5825.2778},{"date":"2025-08-04","close":5946.25},{"date":"2025-08-05","close":5964.8613},{"date":"2025-08-06","close":5909.0278},{"date":"2025-08-07","close":5936.9448},{"date":"2025-08-08","close":5909.0278},{"date":"2025-08-11","close":5899.7222},{"date":"2025-08-12","close":5927.6392},{"date":"2025-08-13","close":6002.0835},{"date":"2025-08-14","close":5546.1113},{"date":"2025-08-18","close":5425.1392},{"date":"2025-08-19","close":5415.8335},{"date":"2025-08-20","close":5360.0},{"date":"2025-08-21","close":5369.3057},{"date":"2025-08-22","close":5276.25},{"date":"2025-08-25","close":5220.417},{"date":"2025-08-26","close":5322.7778},{"date":"2025-08-27","close":5322.7778},{"date":"2025-08-28","close":5285.5557},{"date":"2025-08-29","close":5304.167},{"date":"2025-09-01","close":5220.417},{"date":"2025-09-02","close":5229.7222},{"date":"2025-09-03","close":5285.5557},{"date":"2025-09-04","close":5425.1392},{"date":"2025-09-05","close":5462.3613},{"date":"2025-09-08","close":5462.3613},{"date":"2025-09-09","close":5480.9722},{"date":"2025-09-10","close":5546.1113},{"date":"2025-09-11","close":5564.7222},{"date":"2025-09-12","close":5629.8613},{"date":"2025-09-15","close":5592.6392},{"date":"2025-09-16","close":5583.3335},{"date":"2025-09-17","close":5601.9448},{"date":"2025-09-18","close":5611.25},{"date":"2025-09-19","close":5970.0},{"date":"2025-09-22","close":5629.8613},{"date":"2025-09-23","close":5555.417},{"date":"2025-09-24","close":5499.5835},{"date":"2025-09-25","close":5480.9722},{"date":"2025-09-26","close":5332.0835},{"date":"2025-09-29","close":5378.6113},{"date":"2025-09-30","close":5360.0},{"date":"2025-10-01","close":5304.167},{"date":"2025-10-02","close":5350.6948},{"date":"2025-10-10","close":5406.5278},{"date":"2025-10-13","close":5443.75},{"date":"2025-10-14","close":5369.3057},{"date":"2025-10-15","close":5369.3057},{"date":"2025-10-16","close":5313.4722},{"date":"2025-10-17","close":5285.5557},{"date":"2025-10-20","close":5276.25},{"date":"2025-10-21","close":5211.1113},{"date":"2025-10-22","close":5239.0278},{"date":"2025-10-23","close":5239.0278},{"date":"2025-10-24","close":5229.7222},{"date":"2025-10-27","close":5211.1113},{"date":"2025-10-28","close":5155.2778},{"date":"2025-10-29","close":5285.5557},{"date":"2025-10-30","close":5276.25},{"date":"2025-10-31","close":5257.6392},{"date":"2025-11-03","close":5127.3613},{"date":"2025-11-04","close":5164.5835},{"date":"2025-11-05","close":5090.1392},{"date":"2025-11-06","close":5145.9722},{"date":"2025-11-07","close":5043.6113},{"date":"2025-11-10","close":5257.6392},{"date":"2025-11-11","close":5192.5},{"date":"2025-11-12","close":5239.0278},{"date":"2025-11-13","close":5276.25},{"date":"2025-11-14","close":5285.5557},{"date":"2025-11-17","close":5322.7778},{"date":"2025-11-18","close":5173.8892},{"date":"2025-11-19","close":5173.8892},{"date":"2025-11-20","close":5294.8613},{"date":"2025-11-21","close":5239.0278},{"date":"2025-11-24","close":5369.3057},{"date":"2025-11-25","close":5378.6113},{"date":"2025-11-26","close":5415.8335},{"date":"2025-11-27","close":5332.0835},{"date":"2025-11-28","close":5360.0},{"date":"2025-12-01","close":5350.6948},{"date":"2025-12-02","close":5462.3613},{"date":"2025-12-03","close":5480.9722},{"date":"2025-12-04","close":5499.5835},{"date":"2025-12-05","close":5490.2778},{"date":"2025-12-08","close":5387.917},{"date":"2025-12-09","close":5397.2222},{"date":"2025-12-10","close":5453.0557},{"date":"2025-12-11","close":5471.667},{"date":"2025-12-12","close":5471.667},{"date":"2025-12-15","close":5518.1948},{"date":"2025-12-16","close":5480.9722},{"date":"2025-12-17","close":5480.9722},{"date":"2025-12-18","close":5443.75},{"date":"2025-12-19","close":5471.667},{"date":"2025-12-22","close":5415.8335},{"date":"2025-12-23","close":5378.6113},{"date":"2025-12-24","close":5369.3057},{"date":"2025-12-26","close":5341.3892},{"date":"2025-12-29","close":5341.3892},{"date":"2025-12-30","close":5341.3892},{"date":"2026-01-02","close":5266.9448},{"date":"2026-01-05","close":5211.1113},{"date":"2026-01-06","close":5294.8613},{"date":"2026-01-07","close":5229.7222},{"date":"2026-01-08","close":5127.3613},{"date":"2026-01-09","close":5173.8892},{"date":"2026-01-12","close":5257.6392},{"date":"2026-01-13","close":5257.6392},{"date":"2026-01-14","close":5387.917},{"date":"2026-01-15","close":5555.417},{"date":"2026-01-16","close":5629.8613},{"date":"2026-01-19","close":5648.4722},{"date":"2026-01-20","close":5695.0},{"date":"2026-01-21","close":5871.8057},{"date":"2026-01-22","close":5797.3613},{"date":"2026-01-23","close":5778.75},{"date":"2026-01-26","close":5769.4448},{"date":"2026-01-27","close":5741.5278},{"date":"2026-01-28","close":5695.0},{"date":"2026-01-29","close":5667.0835},{"date":"2026-01-30","close":5676.3892},{"date":"2026-02-02","close":5611.25},{"date":"2026-02-03","close":5741.5278},{"date":"2026-02-04","close":5843.8892},{"date":"2026-02-05","close":5862.5},{"date":"2026-02-06","close":5778.75},{"date":"2026-02-09","close":5769.4448},{"date":"2026-02-10","close":5964.8613},{"date":"2026-02-11","close":5918.3335},{"date":"2026-02-12","close":5964.8613},{"date":"2026-02-13","close":5927.6392},{"date":"2026-02-19","close":5909.0278},{"date":"2026-02-20","close":6011.3892},{"date":"2026-02-23","close":6076.5278},{"date":"2026-02-24","close":6597.6392},{"date":"2026-02-25","close":6700.0},{"date":"2026-02-26","close":6839.5835},{"date":"2026-02-27","close":6690.6948},{"date":"2026-03-03","close":6458.0557},{"date":"2026-03-04","close":6057.917},{"date":"2026-03-05","close":6402.2222},{"date":"2026-03-06","close":6439.4448},{"date":"2026-03-09","close":6318.4722},{"date":"2026-03-10","close":6402.2222},{"date":"2026-03-11","close":6839.5835},{"date":"2026-03-12","close":6765.1392},{"date":"2026-03-13","close":7053.6113},{"date":"2026-03-16","close":7053.6113},{"date":"2026-03-17","close":7081.5278},{"date":"2026-03-18","close":7072.2227},{"date":"2026-03-19","close":6941.9448},{"date":"2026-03-20","close":7044.3057},{"date":"2026-03-23","close":6820.9727},{"date":"2026-03-24","close":6830.2778},{"date":"2026-03-25","close":6988.4727},{"date":"2026-03-26","close":6802.3613},{"date":"2026-03-27","close":6700.0},{"date":"2026-03-30","close":6380.0},{"date":"2026-03-31","close":6240.0},{"date":"2026-04-01","close":6680.0},{"date":"2026-04-02","close":6430.0},{"date":"2026-04-03","close":6520.0},{"date":"2026-04-06","close":6590.0},{"date":"2026-04-07","close":6570.0},{"date":"2026-04-08","close":6700.0},{"date":"2026-04-09","close":6720.0},{"date":"2026-04-10","close":6980.0},{"date":"2026-04-13","close":7150.0},{"date":"2026-04-14","close":7230.0},{"date":"2026-04-15","close":7410.0},{"date":"2026-04-16","close":7560.0},{"date":"2026-04-17","close":7650.0},{"date":"2026-04-20","close":7590.0},{"date":"2026-04-21","close":7520.0},{"date":"2026-04-22","close":7580.0},{"date":"2026-04-23","close":7610.0},{"date":"2026-04-24","close":7740.0},{"date":"2026-04-27","close":7520.0},{"date":"2026-04-28","close":7490.0},{"date":"2026-04-29","close":7640.0},{"date":"2026-04-30","close":7550.0},{"date":"2026-05-04","close":7380.0},{"date":"2026-05-06","close":7290.0},{"date":"2026-05-07","close":7460.0},{"date":"2026-05-08","close":7510.0},{"date":"2026-05-11","close":7360.0},{"date":"2026-05-12","close":7440.0},{"date":"2026-05-13","close":7500.0},{"date":"2026-05-14","close":7380.0},{"date":"2026-05-15","close":7680.0},{"date":"2026-05-18","close":8440.0},{"date":"2026-05-19","close":8230.0},{"date":"2026-05-20","close":8140.0},{"date":"2026-05-21","close":8400.0},{"date":"2026-05-22","close":8710.0},{"date":"2026-05-26","close":8480.0},{"date":"2026-05-27","close":7980.0},{"date":"2026-05-28","close":7750.0},{"date":"2026-05-29","close":7690.0},{"date":"2026-06-01","close":7150.0},{"date":"2026-06-02","close":7140.0},{"date":"2026-06-04","close":7120.0},{"date":"2026-06-05","close":6980.0},{"date":"2026-06-08","close":6700.0},{"date":"2026-06-09","close":7060.0},{"date":"2026-06-10","close":6860.0},{"date":"2026-06-11","close":7440.0},{"date":"2026-06-12","close":7530.0},{"date":"2026-06-15","close":7730.0},{"date":"2026-06-16","close":7810.0},{"date":"2026-06-17","close":7800.0},{"date":"2026-06-18","close":7800.0},{"date":"2026-06-19","close":7280.0},{"date":"2026-06-22","close":7140.0},{"date":"2026-06-23","close":6700.0},{"date":"2026-06-24","close":6570.0},{"date":"2026-06-25","close":6320.0},{"date":"2026-06-26","close":6150.0},{"date":"2026-06-29","close":6300.0},{"date":"2026-06-30","close":6440.0},{"date":"2026-07-01","close":6550.0},{"date":"2026-07-02","close":6260.0},{"date":"2026-07-03","close":6400.0},{"date":"2026-07-06","close":6280.0},{"date":"2026-07-07","close":6100.0},{"date":"2026-07-08","close":5930.0},{"date":"2026-07-09","close":5920.0},{"date":"2026-07-10","close":6270.0},{"date":"2026-07-13","close":5980.0},{"date":"2026-07-14","close":5950.0},{"date":"2026-07-15","close":6140.0},{"date":"2026-07-16","close":6240.0},{"date":"2026-07-20","close":5920.0},{"date":"2026-07-21","close":6020.0},{"date":"2026-07-22","close":6000.0},{"date":"2026-07-23","close":6120.0},{"date":"2026-07-24","close":5990.0},{"date":"2026-07-27","close":6090.0},{"date":"2026-07-28","close":5820.0},{"date":"2026-07-29","close":5550.0},{"date":"2026-07-30","close":5450.0},{"date":"2026-07-31","close":5540.0},{"date":"2026-08-03","close":5460.0},{"date":"2026-08-04","close":5640.0},{"date":"2026-08-05","close":5790.0},{"date":"2026-08-06","close":5760.0},{"date":"2026-08-07","close":5820.0},{"date":"2026-08-10","close":5990.0},{"date":"2026-08-11","close":6090.0},{"date":"2026-08-12","close":6140.0},{"date":"2026-08-13","close":6120.0},{"date":"2026-08-14","close":6070.0},{"date":"2026-08-18","close":5810.0},{"date":"2026-08-19","close":5740.0},{"date":"2026-08-20","close":5740.0},{"date":"2026-08-21","close":5690.0},{"date":"2026-08-24","close":5770.0},{"date":"2026-08-25","close":5970.0},{"date":"2026-08-26","close":5970.0},{"date":"2026-08-27","close":5930.0},{"date":"2026-08-28","close":6080.0},{"date":"2026-08-31","close":6160.0},{"date":"2026-09-01","close":6250.0},{"date":"2026-09-02","close":6160.0},{"date":"2026-09-03","close":6140.0},{"date":"2026-09-04","close":6240.0},{"date":"2026-09-07","close":6230.0},{"date":"2026-09-08","close":6300.0},{"date":"2026-09-09","close":6510.0},{"date":"2026-09-10","close":6710.0},{"date":"2026-09-11","close":6590.0},{"date":"2026-09-14","close":6650.0},{"date":"2026-09-15","close":6790.0},{"date":"2026-09-16","close":6830.0},{"date":"2026-09-17","close":6890.0},{"date":"2026-09-18","close":6610.0},{"date":"2026-09-21","close":6540.0},{"date":"2026-09-22","close":6590.0},{"date":"2026-09-23","close":6610.0},{"date":"2026-09-28","close":6630.0},{"date":"2026-09-29","close":6710.0},{"date":"2026-09-30","close":6670.0},{"date":"2026-10-01","close":6690.0},{"date":"2026-10-02","close":6740.0},{"date":"2026-10-06","close":6500.0},{"date":"2026-10-07","close":6400.0},{"date":"2026-10-08","close":6290.0},{"date":"2026-10-12","close":6080.0},{"date":"2026-10-13","close":6500.0},{"date":"2026-10-14","close":6300.0},{"date":"2026-10-15","close":6140.0},{"date":"2026-10-16","close":6400.0},{"date":"2026-10-19","close":6460.0},{"date":"2026-10-20","close":6400.0},{"date":"2026-10-21","close":6380.0},{"date":"2026-10-22","close":6310.0},{"date":"2026-10-23","close":6260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2594.0,"foreign_net":3338.0,"institution_net":-744.0},{"date":"2026-10-21","retail_net":8328.0,"foreign_net":-7112.0,"institution_net":-1216.0},{"date":"2026-10-20","retail_net":5076.0,"foreign_net":-4379.0,"institution_net":-697.0},{"date":"2026-10-19","retail_net":-5244.0,"foreign_net":5887.0,"institution_net":-643.0},{"date":"2026-10-16","retail_net":-3508.0,"foreign_net":2269.0,"institution_net":1239.0},{"date":"2026-10-15","retail_net":12416.0,"foreign_net":-8609.0,"institution_net":-3807.0},{"date":"2026-10-14","retail_net":7668.0,"foreign_net":-10734.0,"institution_net":3066.0},{"date":"2026-10-13","retail_net":-1869.0,"foreign_net":7228.0,"institution_net":-5359.0},{"date":"2026-10-12","retail_net":4029.0,"foreign_net":-4144.0,"institution_net":115.0},{"date":"2026-10-08","retail_net":-762.0,"foreign_net":-1141.0,"institution_net":1903.0},{"date":"2026-10-07","retail_net":3322.0,"foreign_net":-2081.0,"institution_net":-1241.0},{"date":"2026-10-06","retail_net":48661.0,"foreign_net":-44379.0,"institution_net":-4282.0},{"date":"2026-10-02","retail_net":-3299.0,"foreign_net":3816.0,"institution_net":-517.0},{"date":"2026-10-01","retail_net":-4611.0,"foreign_net":2043.0,"institution_net":2568.0},{"date":"2026-09-30","retail_net":17333.0,"foreign_net":-18220.0,"institution_net":887.0},{"date":"2026-09-29","retail_net":12786.0,"foreign_net":-11016.0,"institution_net":-1770.0},{"date":"2026-09-28","retail_net":3301.0,"foreign_net":-3900.0,"institution_net":599.0},{"date":"2026-09-23","retail_net":11289.0,"foreign_net":-10277.0,"institution_net":-1012.0},{"date":"2026-09-22","retail_net":-370.0,"foreign_net":497.0,"institution_net":-127.0},{"date":"2026-09-21","retail_net":-4538.0,"foreign_net":3725.0,"institution_net":813.0},{"date":"2026-09-18","retail_net":60099.0,"foreign_net":-61400.0,"institution_net":1301.0},{"date":"2026-09-17","retail_net":60245.0,"foreign_net":-59860.0,"institution_net":-385.0},{"date":"2026-09-16","retail_net":29089.0,"foreign_net":-29030.0,"institution_net":-59.0},{"date":"2026-09-15","retail_net":5965.0,"foreign_net":-5228.0,"institution_net":-737.0},{"date":"2026-09-14","retail_net":473.0,"foreign_net":961.0,"institution_net":-1434.0},{"date":"2026-09-11","retail_net":144168.0,"foreign_net":-144440.0,"institution_net":272.0},{"date":"2026-09-10","retail_net":14667.0,"foreign_net":-13998.0,"institution_net":-669.0},{"date":"2026-09-09","retail_net":14773.0,"foreign_net":-16274.0,"institution_net":1501.0},{"date":"2026-09-08","retail_net":4416.0,"foreign_net":-3460.0,"institution_net":-956.0},{"date":"2026-09-07","retail_net":11927.0,"foreign_net":-10537.0,"institution_net":-1390.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2594.0,"foreign_net":3338.0,"institution_net":-744.0},"d3":{"retail_net":10810.0,"foreign_net":-8153.0,"institution_net":-2657.0},"d7":{"retail_net":22142.0,"foreign_net":-19340.0,"institution_net":-2802.0},"d14":{"retail_net":67613.0,"foreign_net":-57998.0,"institution_net":-9615.0},"d30":{"retail_net":453236.0,"foreign_net":-440455.0,"institution_net":-12781.0}},"analysis":"최근 5일 외국인 순매수 3.00, 기관 순매수 -2061.00. 30일 누적: 외국인 -44.05만, 기관 -1.28만.","foreign_flow":3.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2061.0},"insider_trades":[],"price_analysis":{"current":6380.0,"low_30d":5800.0,"support":5940.0,"high_30d":7200.0,"change_1d":1.1,"change_7d":-1.1,"change_30d":1.4,"resistance":7060.0,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.6,"per":12.48,"quarter":"2024-Q2"},{"pbr":0.49,"per":21.46,"quarter":"2024-Q3"},{"pbr":0.38,"per":10.62,"quarter":"2024-Q4"},{"pbr":0.5,"per":null,"quarter":"2025-Q1"},{"pbr":0.59,"per":null,"quarter":"2025-Q2"},{"pbr":0.54,"per":null,"quarter":"2025-Q3"},{"pbr":0.57,"per":null,"quarter":"2025-Q4"},{"pbr":0.67,"per":null,"quarter":"2026-Q1"},{"pbr":0.71,"per":null,"quarter":"2026-Q2"},{"pbr":0.57,"per":null,"quarter":"현재"}],"timeline":[{"close":6903.6885,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5467.9277,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4384.6587,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5443.75,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5946.25,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5360.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5341.3892,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6240.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6440.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.56,"pbr_5y_low":0.38,"per_5y_avg":14.85,"per_5y_low":10.62,"current_pbr":0.57,"current_per":null,"pbr_5y_high":0.71,"per_5y_high":21.46,"pbr_5y_median":0.57,"per_5y_median":12.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -16.3%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -494, PBR 0.58x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"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":13.85,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3.92,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.6,"per":12.48,"close":6903.6885,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":21.46,"close":5467.9277,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":10.62,"close":4384.6587,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":null,"close":5443.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":null,"close":5946.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":null,"close":5360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.57,"per":null,"close":5341.3892,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.67,"per":null,"close":6240.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":null,"close":6440.0,"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":"0.6배"},{"label":"ROE","value":"0.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":59.08,"pbr":null,"per":null,"roa":0.0044031263299807695,"roe":0.005529457382265392,"revenue":81310276850.0,"market_cap":null,"net_income":1573762428.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1385185361227804,"total_assets":357419322104.0,"total_equity":284614261256.0,"profit_margin":0.019355024837798225,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1843555531.0,"operating_margin":-0.022673093764038758},{"eps":229.06,"pbr":0.67,"per":null,"roa":0.017210178348993164,"roe":0.020920625904474417,"revenue":97187733361.0,"market_cap":196600000000.0,"net_income":6101953335.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16449393152958605,"total_assets":354554915775.0,"total_equity":291671643232.0,"profit_margin":0.0627852211794521,"dividend_yield":6.78,"fiscal_quarter":"Q1","operating_income":2132362922.0,"operating_margin":0.021940659054979935},{"eps":-724.57,"pbr":null,"per":null,"roa":-0.05574701096679869,"roe":-0.06549499390784184,"revenue":76030894078.0,"market_cap":null,"net_income":-19301777159.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14879631205433264,"total_assets":346238781672.0,"total_equity":294706144811.0,"profit_margin":-0.2538675546705834,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":55394970.0,"operating_margin":0.0007285850136547173},{"eps":-58.0,"pbr":null,"per":null,"roa":-0.004251985617620356,"roe":-0.004955133860092552,"revenue":81828892012.0,"market_cap":null,"net_income":-1544945829.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10643045649112338,"total_assets":363346908465.0,"total_equity":311786900742.0,"profit_margin":-0.018880199780456977,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3776522013.0,"operating_margin":-0.046151449935875735},{"eps":-527.42,"pbr":null,"per":null,"roa":-0.03982262280713029,"roe":-0.04460699949744714,"revenue":77986657307.0,"market_cap":null,"net_income":-14049994782.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.0537480482270108,"total_assets":352814400248.0,"total_equity":314972872874.0,"profit_margin":-0.18015895625185216,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-21048741797.0,"operating_margin":-0.2699018335167276},{"eps":-271.59,"pbr":null,"per":null,"roa":-0.018383121259086803,"roe":-0.021259167909087183,"revenue":85392736352.0,"market_cap":null,"net_income":-7234994863.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.02050545126908782,"total_assets":393567270815.0,"total_equity":340323520372.0,"profit_margin":-0.08472611573397071,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11508863119.0,"operating_margin":-0.13477566840766134},{"eps":84.58,"pbr":null,"per":null,"roa":0.005439280535541684,"roe":0.0062271739683049014,"revenue":85174410276.0,"market_cap":null,"net_income":2253260238.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08447719446115676,"total_assets":414257036988.0,"total_equity":361843148990.0,"profit_margin":0.026454662036385263,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3988156998.0,"operating_margin":-0.046823417797396384},{"eps":-186.45,"pbr":null,"per":null,"roa":-0.012455232725577057,"roe":-0.014117647741416033,"revenue":86025677482.0,"market_cap":null,"net_income":-4966937977.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08256581907752118,"total_assets":398783233235.0,"total_equity":351824756360.0,"profit_margin":-0.05773785365467515,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4522883945.0,"operating_margin":-0.052575975887506},{"eps":248.56,"pbr":null,"per":null,"roa":0.016303091961671165,"roe":0.01847411079301438,"revenue":92945777385.0,"market_cap":null,"net_income":6621288003.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14968830224927812,"total_assets":406136947431.0,"total_equity":358409023156.0,"profit_margin":0.0712381798214813,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2762003973.0,"operating_margin":0.029716293205652874},{"eps":266.2,"pbr":null,"per":null,"roa":0.017408139882537466,"roe":0.020235551016336815,"revenue":110845792072.0,"market_cap":null,"net_income":7091320040.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15850838679187204,"total_assets":407356563530.0,"total_equity":350438692491.0,"profit_margin":0.06397464357865588,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6210206514.0,"operating_margin":0.05602564064828148},{"eps":-73.49,"pbr":null,"per":null,"roa":-0.004929774523145305,"roe":-0.005627297765515217,"revenue":90340693129.0,"market_cap":null,"net_income":-1957740587.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19809287468545342,"total_assets":397125786952.0,"total_equity":347900656510.0,"profit_margin":-0.021670639433820676,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5349606567.0,"operating_margin":0.0592159123614554},{"eps":112.0,"pbr":null,"per":null,"roa":0.007756114376836963,"roe":0.008838834334611514,"revenue":98734456481.0,"market_cap":null,"net_income":3110812021.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15365199084191433,"total_assets":401078667727.0,"total_equity":351948221138.0,"profit_margin":0.03150685314805607,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1577661243.0,"operating_margin":0.015978831496414807}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":553.27,"per":12.48,"date":"2024-06","close":6903.69,"source":"reported"},{"eps":553.27,"per":11.2,"date":"2024-07","close":6198.7,"source":"reported"},{"eps":553.27,"per":10.13,"date":"2024-08","close":5605.49,"source":"reported"},{"eps":254.82,"per":21.46,"date":"2024-09","close":5467.93,"source":"reported"},{"eps":254.82,"per":20.68,"date":"2024-10","close":5270.19,"source":"reported"},{"eps":254.82,"per":18.89,"date":"2024-11","close":4814.53,"source":"reported"},{"eps":412.89,"per":10.62,"date":"2024-12","close":4384.66,"source":"reported"},{"eps":412.89,"per":11.14,"date":"2025-01","close":4599.59,"source":"reported"},{"eps":412.89,"per":13.43,"date":"2025-02","close":5545.3,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.45,"std":4.31,"count":9,"current":13.43,"lower_1sd":10.13,"upper_1sd":18.76},"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":"와이솔","phase":"above-fold","symbol_resolved":true}