{"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":"2026-10-23T09:46:01.537713+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.1,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":288.3,"direction":"higher_better","percentile":95}],"summary":"매출 +9.1%","percentile":78},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":57.7,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.9,"direction":"higher_better","percentile":48}],"summary":"RSI 58","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.76,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.8x","percentile":40}},"signals":[],"summary":"도화엔지니어링(002150)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1797.00억. 현재가 5,330원, 전일 대비 -1.8%, 30일 -0.9%. PER 21.6배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 10.19만, 기관 순매수 458.00.","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":4.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.16%","value_pct":4.16},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":90.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.76,"direction":"lower_better","percentile":null}],"summary":"배당성향 90%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.16},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":74.0122175556553,"grade":"B","trend":"상승","atr_14":406.07142857142856,"rsi_14":57.70833333333333,"sma_20":5185.5,"sma_60":5165.666666666667,"comment":"상승 추세, RSI 58","analysis":"RSI(14) 57.7로 중립 구간입니다. MACD(74.01)가 시그널선(34.58)을 상회합니다(골든크로스). 현재가가 SMA20(5186)과 SMA60(5166) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4788~5583 (현재 위치 68%).","bb_lower":4787.619364633059,"bb_upper":5583.380635366941,"macd_signal":34.57922324109411},"change_pct":-2.39,"chart_data":[{"date":"2024-10-23","open":6107,"high":6162,"low":6098,"close":6153,"volume":18966,"rsi_14":45.83,"sma_20":6748.0,"sma_60":7018.33,"sma_120":7338.58},{"date":"2024-10-24","open":6107,"high":6171,"low":6089,"close":6089,"volume":35075,"rsi_14":45.83,"sma_20":6739.5,"sma_60":6999.67,"sma_120":7331.83},{"date":"2024-10-25","open":6071,"high":6126,"low":6034,"close":6052,"volume":19019,"rsi_14":46.81,"sma_20":6728.0,"sma_60":6979.33,"sma_120":7325.0},{"date":"2024-10-28","open":6007,"high":6107,"low":6007,"close":6034,"volume":28331,"rsi_14":35.71,"sma_20":6716.0,"sma_60":6959.33,"sma_120":7318.58},{"date":"2024-10-29","open":6034,"high":6080,"low":5970,"close":5998,"volume":40040,"rsi_14":29.55,"sma_20":6699.0,"sma_60":6936.33,"sma_120":7311.08},{"date":"2024-10-30","open":6034,"high":6190,"low":6025,"close":6162,"volume":69022,"rsi_14":47.46,"sma_20":6695.0,"sma_60":6918.33,"sma_120":7305.08},{"date":"2024-10-31","open":6162,"high":6180,"low":6071,"close":6098,"volume":27937,"rsi_14":44.44,"sma_20":6690.0,"sma_60":6898.17,"sma_120":7298.42},{"date":"2024-11-01","open":6043,"high":6089,"low":5998,"close":6025,"volume":39243,"rsi_14":41.18,"sma_20":6684.5,"sma_60":6877.67,"sma_120":7291.08},{"date":"2024-11-04","open":6034,"high":6034,"low":5970,"close":5998,"volume":25269,"rsi_14":37.68,"sma_20":6680.0,"sma_60":6856.83,"sma_120":7283.17},{"date":"2024-11-05","open":6034,"high":6071,"low":6007,"close":6052,"volume":18711,"rsi_14":42.67,"sma_20":6675.0,"sma_60":6842.0,"sma_120":7275.42},{"date":"2024-11-06","open":6062,"high":6418,"low":6016,"close":6382,"volume":252375,"rsi_14":62.96,"sma_20":6687.0,"sma_60":6847.33,"sma_120":7270.83},{"date":"2024-11-07","open":6354,"high":6418,"low":6317,"close":6382,"volume":99481,"rsi_14":61.26,"sma_20":6695.0,"sma_60":6848.5,"sma_120":7265.75},{"date":"2024-11-08","open":6409,"high":6436,"low":6318,"close":6354,"volume":74140,"rsi_14":63.64,"sma_20":6705.5,"sma_60":6846.83,"sma_120":7261.0},{"date":"2024-11-11","open":6519,"high":6528,"low":6254,"close":6318,"volume":118686,"rsi_14":59.63,"sma_20":6715.5,"sma_60":6845.5,"sma_120":7255.83},{"date":"2024-11-12","open":6299,"high":6665,"low":6226,"close":6528,"volume":397027,"rsi_14":65.89,"sma_20":6736.0,"sma_60":6846.17,"sma_120":7253.17},{"date":"2024-11-13","open":6528,"high":6528,"low":6235,"close":6272,"volume":128030,"rsi_14":56.67,"sma_20":6742.5,"sma_60":6841.33,"sma_120":7248.08},{"date":"2024-11-14","open":6281,"high":6482,"low":6272,"close":6290,"volume":97656,"rsi_14":58.78,"sma_20":6751.5,"sma_60":6837.67,"sma_120":7243.33},{"date":"2024-11-15","open":6263,"high":6884,"low":6199,"close":6464,"volume":655900,"rsi_14":64.24,"sma_20":6771.0,"sma_60":6836.5,"sma_120":7240.17},{"date":"2024-11-18","open":6354,"high":6510,"low":6327,"close":6427,"volume":138444,"rsi_14":64.24,"sma_20":6790.0,"sma_60":6834.67,"sma_120":7236.25},{"date":"2024-11-19","open":6363,"high":6427,"low":6263,"close":6263,"volume":113358,"rsi_14":53.33,"sma_20":6797.5,"sma_60":6830.5,"sma_120":7230.75},{"date":"2024-11-20","open":6235,"high":6254,"low":6062,"close":6171,"volume":66885,"rsi_14":52.38,"sma_20":6798.5,"sma_60":6823.83,"sma_120":7224.5},{"date":"2024-11-21","open":6171,"high":6382,"low":6153,"close":6318,"volume":127304,"rsi_14":59.09,"sma_20":6811.0,"sma_60":6818.67,"sma_120":7219.5},{"date":"2024-11-22","open":6391,"high":6391,"low":6244,"close":6272,"volume":54304,"rsi_14":58.43,"sma_20":6823.0,"sma_60":6814.5,"sma_120":7206.83},{"date":"2024-11-25","open":6491,"high":6766,"low":6363,"close":6391,"volume":360605,"rsi_14":60.0,"sma_20":6842.5,"sma_60":6812.17,"sma_120":7196.25},{"date":"2024-11-26","open":6427,"high":6519,"low":6427,"close":6464,"volume":104133,"rsi_14":52.87,"sma_20":6868.0,"sma_60":6812.0,"sma_120":7189.33},{"date":"2024-11-27","open":6464,"high":6583,"low":6446,"close":6446,"volume":110634,"rsi_14":53.9,"sma_20":6883.5,"sma_60":6811.83,"sma_120":7182.67},{"date":"2024-11-28","open":6446,"high":6473,"low":6363,"close":6418,"volume":93590,"rsi_14":52.26,"sma_20":6901.0,"sma_60":6811.33,"sma_120":7175.75},{"date":"2024-11-29","open":6336,"high":6382,"low":6226,"close":6263,"volume":63697,"rsi_14":48.21,"sma_20":6914.0,"sma_60":6808.83,"sma_120":7168.0},{"date":"2024-12-02","open":6263,"high":6327,"low":6153,"close":6162,"volume":50378,"rsi_14":37.18,"sma_20":6923.0,"sma_60":6804.33,"sma_120":7159.0},{"date":"2024-12-03","open":6107,"high":6290,"low":6098,"close":6235,"volume":35538,"rsi_14":48.53,"sma_20":6933.0,"sma_60":6801.0,"sma_120":7150.83},{"date":"2024-12-04","open":6098,"high":6546,"low":6043,"close":6126,"volume":97200,"rsi_14":43.84,"sma_20":6919.0,"sma_60":6796.17,"sma_120":7141.5},{"date":"2024-12-05","open":6116,"high":6171,"low":6071,"close":6080,"volume":45942,"rsi_14":34.09,"sma_20":6905.0,"sma_60":6792.33,"sma_120":7131.0},{"date":"2024-12-06","open":6043,"high":6107,"low":5705,"close":5934,"volume":152618,"rsi_14":31.25,"sma_20":6882.0,"sma_60":6787.33,"sma_120":7119.75},{"date":"2024-12-09","open":5842,"high":6126,"low":5696,"close":5714,"volume":114418,"rsi_14":30.0,"sma_20":6849.0,"sma_60":6779.17,"sma_120":7105.08},{"date":"2024-12-10","open":5806,"high":6034,"low":5760,"close":6007,"volume":100076,"rsi_14":44.77,"sma_20":6820.5,"sma_60":6774.67,"sma_120":7094.42},{"date":"2024-12-11","open":6034,"high":6153,"low":6007,"close":6135,"volume":57913,"rsi_14":44.12,"sma_20":6813.0,"sma_60":6774.0,"sma_120":7084.67},{"date":"2024-12-12","open":6190,"high":6190,"low":6043,"close":6135,"volume":61786,"rsi_14":45.45,"sma_20":6804.5,"sma_60":6773.33,"sma_120":7075.83},{"date":"2024-12-13","open":6126,"high":6235,"low":6107,"close":6226,"volume":61115,"rsi_14":44.44,"sma_20":6791.5,"sma_60":6775.0,"sma_120":7066.33},{"date":"2024-12-16","open":6336,"high":6336,"low":6199,"close":6290,"volume":57415,"rsi_14":44.1,"sma_20":6784.0,"sma_60":6777.17,"sma_120":7057.25},{"date":"2024-12-17","open":6354,"high":6354,"low":6217,"close":6263,"volume":35656,"rsi_14":43.83,"sma_20":6784.0,"sma_60":6778.17,"sma_120":7048.58},{"date":"2024-12-18","open":6263,"high":6299,"low":6208,"close":6263,"volume":32166,"rsi_14":44.65,"sma_20":6789.0,"sma_60":6778.5,"sma_120":7040.58},{"date":"2024-12-19","open":6126,"high":6290,"low":6126,"close":6235,"volume":40742,"rsi_14":48.97,"sma_20":6784.5,"sma_60":6778.33,"sma_120":7031.83},{"date":"2024-12-20","open":6190,"high":6244,"low":6135,"close":6190,"volume":34765,"rsi_14":51.08,"sma_20":6780.0,"sma_60":6777.0,"sma_120":7023.58},{"date":"2024-12-23","open":6199,"high":6308,"low":6199,"close":6244,"volume":26344,"rsi_14":50.36,"sma_20":6772.0,"sma_60":6776.83,"sma_120":7017.08},{"date":"2024-12-24","open":6244,"high":6272,"low":6199,"close":6244,"volume":24702,"rsi_14":55.2,"sma_20":6760.0,"sma_60":6775.67,"sma_120":7010.08},{"date":"2024-12-26","open":6244,"high":6272,"low":5851,"close":6180,"volume":61836,"rsi_14":54.33,"sma_20":6745.5,"sma_60":6774.67,"sma_120":7002.67},{"date":"2024-12-27","open":6438,"high":6438,"low":6209,"close":6238,"volume":68533,"rsi_14":51.88,"sma_20":6721.5,"sma_60":6770.83,"sma_120":6994.5},{"date":"2024-12-30","open":6238,"high":6314,"low":6219,"close":6238,"volume":20225,"rsi_14":63.3,"sma_20":6706.0,"sma_60":6768.17,"sma_120":6987.33},{"date":"2025-01-02","open":6238,"high":6371,"low":6219,"close":6247,"volume":16642,"rsi_14":48.72,"sma_20":6696.5,"sma_60":6766.5,"sma_120":6980.08},{"date":"2025-01-03","open":6209,"high":6400,"low":6209,"close":6285,"volume":19226,"rsi_14":41.18,"sma_20":6685.0,"sma_60":6764.33,"sma_120":6972.33},{"date":"2025-01-06","open":6352,"high":6352,"low":6238,"close":6295,"volume":33575,"rsi_14":42.03,"sma_20":6680.0,"sma_60":6762.0,"sma_120":6964.75},{"date":"2025-01-07","open":6333,"high":6476,"low":6295,"close":6324,"volume":49589,"rsi_14":35.48,"sma_20":6679.0,"sma_60":6759.67,"sma_120":6957.5},{"date":"2025-01-08","open":6295,"high":6343,"low":6238,"close":6285,"volume":28503,"rsi_14":25.42,"sma_20":6684.0,"sma_60":6757.17,"sma_120":6949.92},{"date":"2025-01-09","open":6371,"high":6371,"low":6238,"close":6324,"volume":9773,"rsi_14":31.67,"sma_20":6703.0,"sma_60":6755.83,"sma_120":6942.67},{"date":"2025-01-10","open":6276,"high":6371,"low":6238,"close":6362,"volume":47228,"rsi_14":35.94,"sma_20":6708.0,"sma_60":6754.83,"sma_120":6936.08},{"date":"2025-01-13","open":6352,"high":6400,"low":6324,"close":6352,"volume":20845,"rsi_14":37.1,"sma_20":6705.5,"sma_60":6753.67,"sma_120":6928.0},{"date":"2025-01-14","open":6371,"high":6400,"low":6314,"close":6381,"volume":23212,"rsi_14":43.33,"sma_20":6704.5,"sma_60":6753.5,"sma_120":6919.42},{"date":"2025-01-15","open":6381,"high":6400,"low":6285,"close":6304,"volume":19026,"rsi_14":32.26,"sma_20":6694.5,"sma_60":6752.33,"sma_120":6910.58},{"date":"2025-01-16","open":6390,"high":6419,"low":6333,"close":6400,"volume":40691,"rsi_14":41.67,"sma_20":6686.0,"sma_60":6753.33,"sma_120":6902.58},{"date":"2025-01-17","open":6428,"high":6457,"low":6362,"close":6438,"volume":36927,"rsi_14":49.28,"sma_20":6681.0,"sma_60":6754.17,"sma_120":6895.83},{"date":"2025-01-20","open":6505,"high":6505,"low":6352,"close":6400,"volume":33673,"rsi_14":66.67,"sma_20":6674.0,"sma_60":6753.83,"sma_120":6886.08},{"date":"2025-01-21","open":6400,"high":6438,"low":6352,"close":6371,"volume":33464,"rsi_14":62.96,"sma_20":6667.0,"sma_60":6754.17,"sma_120":6876.92},{"date":"2025-01-22","open":6371,"high":6514,"low":6371,"close":6486,"volume":84226,"rsi_14":69.23,"sma_20":6668.5,"sma_60":6757.17,"sma_120":6868.25},{"date":"2025-01-23","open":6495,"high":6505,"low":6324,"close":6371,"volume":37154,"rsi_14":56.16,"sma_20":6661.0,"sma_60":6758.5,"sma_120":6858.92},{"date":"2025-01-24","open":6371,"high":6419,"low":6314,"close":6409,"volume":59910,"rsi_14":57.89,"sma_20":6655.5,"sma_60":6761.17,"sma_120":6848.75},{"date":"2025-01-31","open":6362,"high":6390,"low":6228,"close":6247,"volume":59257,"rsi_14":45.56,"sma_20":6645.0,"sma_60":6758.0,"sma_120":6838.17},{"date":"2025-02-03","open":6238,"high":6247,"low":6056,"close":6056,"volume":66855,"rsi_14":38.68,"sma_20":6635.5,"sma_60":6752.67,"sma_120":6825.42},{"date":"2025-02-04","open":6209,"high":6209,"low":6066,"close":6114,"volume":23121,"rsi_14":39.81,"sma_20":6629.0,"sma_60":6749.67,"sma_120":6813.67},{"date":"2025-02-05","open":6114,"high":6257,"low":6114,"close":6219,"volume":39150,"rsi_14":43.48,"sma_20":6627.5,"sma_60":6749.0,"sma_120":6802.92},{"date":"2025-02-06","open":6295,"high":6505,"low":6247,"close":6352,"volume":82215,"rsi_14":50.0,"sma_20":6631.0,"sma_60":6749.67,"sma_120":6795.83},{"date":"2025-02-07","open":6304,"high":6514,"low":6304,"close":6457,"volume":84012,"rsi_14":52.94,"sma_20":6639.5,"sma_60":6746.17,"sma_120":6796.75},{"date":"2025-02-10","open":6524,"high":6524,"low":6390,"close":6448,"volume":53383,"rsi_14":55.81,"sma_20":6646.0,"sma_60":6743.33,"sma_120":6795.92},{"date":"2025-02-11","open":6428,"high":6457,"low":6371,"close":6438,"volume":40202,"rsi_14":51.67,"sma_20":6654.0,"sma_60":6740.0,"sma_120":6793.42},{"date":"2025-02-12","open":6400,"high":6438,"low":6352,"close":6352,"volume":25589,"rsi_14":46.4,"sma_20":6655.5,"sma_60":6735.83,"sma_120":6790.67},{"date":"2025-02-13","open":6514,"high":6629,"low":6448,"close":6514,"volume":207141,"rsi_14":54.35,"sma_20":6663.5,"sma_60":6730.67,"sma_120":6788.42},{"date":"2025-02-14","open":6629,"high":6629,"low":6505,"close":6581,"volume":116731,"rsi_14":57.75,"sma_20":6675.5,"sma_60":6731.33,"sma_120":6786.33},{"date":"2025-02-17","open":6581,"high":6619,"low":6552,"close":6610,"volume":65445,"rsi_14":54.89,"sma_20":6687.5,"sma_60":6732.17,"sma_120":6784.92},{"date":"2025-02-18","open":6629,"high":6657,"low":6533,"close":6629,"volume":63044,"rsi_14":60.98,"sma_20":6704.5,"sma_60":6730.17,"sma_120":6783.33},{"date":"2025-02-19","open":6676,"high":6686,"low":6562,"close":6581,"volume":56855,"rsi_14":57.26,"sma_20":6714.0,"sma_60":6728.0,"sma_120":6781.33},{"date":"2025-02-20","open":6638,"high":6638,"low":6467,"close":6486,"volume":45701,"rsi_14":60.68,"sma_20":6716.5,"sma_60":6727.17,"sma_120":6778.83},{"date":"2025-02-21","open":6486,"high":6486,"low":6409,"close":6409,"volume":43384,"rsi_14":67.62,"sma_20":6717.0,"sma_60":6726.67,"sma_120":6775.25},{"date":"2025-02-24","open":6390,"high":6476,"low":6381,"close":6448,"volume":28079,"rsi_14":66.99,"sma_20":6721.0,"sma_60":6724.17,"sma_120":6771.42},{"date":"2025-02-25","open":6400,"high":6495,"low":6400,"close":6438,"volume":22056,"rsi_14":62.37,"sma_20":6718.5,"sma_60":6722.33,"sma_120":6768.42},{"date":"2025-02-26","open":6438,"high":6552,"low":6438,"close":6476,"volume":36277,"rsi_14":57.83,"sma_20":6724.0,"sma_60":6719.0,"sma_120":6765.58},{"date":"2025-02-27","open":6476,"high":6476,"low":6400,"close":6409,"volume":31558,"rsi_14":46.84,"sma_20":6724.0,"sma_60":6713.17,"sma_120":6762.58},{"date":"2025-02-28","open":6362,"high":6428,"low":6219,"close":6343,"volume":78532,"rsi_14":43.53,"sma_20":6729.0,"sma_60":6706.5,"sma_120":6759.17},{"date":"2025-03-04","open":6295,"high":6295,"low":6161,"close":6219,"volume":82152,"rsi_14":38.14,"sma_20":6737.5,"sma_60":6698.17,"sma_120":6754.75},{"date":"2025-03-05","open":6238,"high":6381,"low":6238,"close":6381,"volume":27597,"rsi_14":51.43,"sma_20":6751.5,"sma_60":6695.5,"sma_120":6752.17},{"date":"2025-03-06","open":6381,"high":6419,"low":6343,"close":6381,"volume":15569,"rsi_14":42.05,"sma_20":6760.0,"sma_60":6694.67,"sma_120":6749.5},{"date":"2025-03-07","open":6409,"high":6428,"low":6314,"close":6381,"volume":24656,"rsi_14":37.04,"sma_20":6761.5,"sma_60":6692.5,"sma_120":6746.75},{"date":"2025-03-10","open":6381,"high":6381,"low":6276,"close":6304,"volume":11159,"rsi_14":31.4,"sma_20":6753.5,"sma_60":6691.0,"sma_120":6743.58},{"date":"2025-03-11","open":6304,"high":6304,"low":6180,"close":6285,"volume":31143,"rsi_14":29.07,"sma_20":6745.0,"sma_60":6690.0,"sma_120":6741.17},{"date":"2025-03-12","open":6333,"high":6438,"low":6266,"close":6343,"volume":42546,"rsi_14":35.63,"sma_20":6740.0,"sma_60":6692.67,"sma_120":6740.0},{"date":"2025-03-13","open":6343,"high":6438,"low":6324,"close":6324,"volume":13113,"rsi_14":39.24,"sma_20":6738.5,"sma_60":6699.0,"sma_120":6739.08},{"date":"2025-03-14","open":6324,"high":6371,"low":6295,"close":6352,"volume":9264,"rsi_14":45.95,"sma_20":6730.0,"sma_60":6700.5,"sma_120":6737.58},{"date":"2025-03-17","open":6324,"high":6448,"low":6314,"close":6343,"volume":19489,"rsi_14":42.25,"sma_20":6717.5,"sma_60":6699.5,"sma_120":6736.75},{"date":"2025-03-18","open":6304,"high":6438,"low":6304,"close":6352,"volume":20004,"rsi_14":43.66,"sma_20":6704.0,"sma_60":6698.67,"sma_120":6736.0},{"date":"2025-03-19","open":6428,"high":6428,"low":6333,"close":6343,"volume":18188,"rsi_14":39.71,"sma_20":6689.0,"sma_60":6696.0,"sma_120":6735.5},{"date":"2025-03-20","open":6343,"high":6428,"low":6304,"close":6314,"volume":17810,"rsi_14":42.19,"sma_20":6675.0,"sma_60":6691.67,"sma_120":6734.42},{"date":"2025-03-21","open":6390,"high":6390,"low":6247,"close":6257,"volume":28431,"rsi_14":42.86,"sma_20":6663.0,"sma_60":6686.83,"sma_120":6732.5},{"date":"2025-03-24","open":6295,"high":6333,"low":6238,"close":6238,"volume":14385,"rsi_14":51.92,"sma_20":6654.0,"sma_60":6681.67,"sma_120":6730.08},{"date":"2025-03-25","open":6247,"high":6276,"low":6161,"close":6161,"volume":35817,"rsi_14":23.26,"sma_20":6639.0,"sma_60":6675.67,"sma_120":6727.0},{"date":"2025-03-26","open":6133,"high":6238,"low":6133,"close":6228,"volume":22018,"rsi_14":34.0,"sma_20":6628.0,"sma_60":6671.67,"sma_120":6724.33},{"date":"2025-03-27","open":6238,"high":6324,"low":6200,"close":6276,"volume":8626,"rsi_14":40.0,"sma_20":6617.5,"sma_60":6667.5,"sma_120":6722.17},{"date":"2025-03-28","open":6200,"high":6552,"low":6142,"close":6180,"volume":64498,"rsi_14":38.6,"sma_20":6605.5,"sma_60":6661.67,"sma_120":6718.67},{"date":"2025-03-31","open":6161,"high":6285,"low":6037,"close":6076,"volume":28898,"rsi_14":33.33,"sma_20":6591.5,"sma_60":6655.17,"sma_120":6714.92},{"date":"2025-04-01","open":6228,"high":6285,"low":6090,"close":6123,"volume":13574,"rsi_14":32.31,"sma_20":6586.5,"sma_60":6653.17,"sma_120":6712.0},{"date":"2025-04-02","open":6152,"high":6161,"low":6066,"close":6104,"volume":20869,"rsi_14":32.31,"sma_20":6572.0,"sma_60":6650.83,"sma_120":6709.5},{"date":"2025-04-03","open":6047,"high":6190,"low":6018,"close":6114,"volume":23823,"rsi_14":30.16,"sma_20":6558.0,"sma_60":6648.5,"sma_120":6707.5},{"date":"2025-04-04","open":6114,"high":6295,"low":6104,"close":6247,"volume":43661,"rsi_14":43.42,"sma_20":6551.0,"sma_60":6647.83,"sma_120":6706.08},{"date":"2025-04-07","open":6200,"high":6200,"low":5971,"close":5971,"volume":47451,"rsi_14":30.77,"sma_20":6533.5,"sma_60":6642.17,"sma_120":6702.08},{"date":"2025-04-08","open":6104,"high":6104,"low":5990,"close":6076,"volume":27769,"rsi_14":37.72,"sma_20":6522.5,"sma_60":6637.83,"sma_120":6698.75},{"date":"2025-04-09","open":6028,"high":6104,"low":5866,"close":5952,"volume":29007,"rsi_14":34.68,"sma_20":6502.0,"sma_60":6632.0,"sma_120":6694.58},{"date":"2025-04-10","open":6095,"high":6152,"low":6009,"close":6133,"volume":20572,"rsi_14":45.26,"sma_20":6492.0,"sma_60":6628.67,"sma_120":6692.25},{"date":"2025-04-11","open":6076,"high":6133,"low":6056,"close":6133,"volume":11530,"rsi_14":45.93,"sma_20":6480.5,"sma_60":6624.67,"sma_120":6689.75},{"date":"2025-04-14","open":6066,"high":6180,"low":6056,"close":6180,"volume":23112,"rsi_14":50.76,"sma_20":6472.0,"sma_60":6621.67,"sma_120":6687.67},{"date":"2025-04-15","open":6180,"high":6228,"low":6142,"close":6228,"volume":11718,"rsi_14":50.0,"sma_20":6465.5,"sma_60":6619.0,"sma_120":6686.25},{"date":"2025-04-16","open":6228,"high":6228,"low":6133,"close":6161,"volume":10000,"rsi_14":45.45,"sma_20":6456.0,"sma_60":6616.5,"sma_120":6684.42},{"date":"2025-04-17","open":6133,"high":6171,"low":6085,"close":6114,"volume":19470,"rsi_14":47.24,"sma_20":6445.5,"sma_60":6611.5,"sma_120":6682.42},{"date":"2025-04-18","open":6123,"high":6190,"low":6056,"close":6171,"volume":14808,"rsi_14":54.1,"sma_20":6441.0,"sma_60":6606.83,"sma_120":6680.5},{"date":"2025-04-21","open":6180,"high":6247,"low":6161,"close":6209,"volume":12507,"rsi_14":53.72,"sma_20":6439.5,"sma_60":6603.5,"sma_120":6678.67},{"date":"2025-04-22","open":6247,"high":6304,"low":6200,"close":6295,"volume":44752,"rsi_14":57.81,"sma_20":6446.5,"sma_60":6602.17,"sma_120":6678.17},{"date":"2025-04-23","open":6295,"high":6371,"low":6247,"close":6295,"volume":17933,"rsi_14":57.48,"sma_20":6450.0,"sma_60":6598.83,"sma_120":6678.0},{"date":"2025-04-24","open":6295,"high":6295,"low":6219,"close":6257,"volume":14194,"rsi_14":50.43,"sma_20":6449.0,"sma_60":6596.83,"sma_120":6677.67},{"date":"2025-04-25","open":6324,"high":6324,"low":6247,"close":6266,"volume":10054,"rsi_14":67.42,"sma_20":6453.5,"sma_60":6594.33,"sma_120":6677.75},{"date":"2025-04-28","open":6266,"high":6295,"low":6200,"close":6209,"volume":13305,"rsi_14":58.33,"sma_20":6460.5,"sma_60":6593.67,"sma_120":6675.83},{"date":"2025-04-29","open":6171,"high":6276,"low":6171,"close":6276,"volume":14142,"rsi_14":71.79,"sma_20":6468.5,"sma_60":6597.5,"sma_120":6675.08},{"date":"2025-04-30","open":6276,"high":6304,"low":6209,"close":6228,"volume":13344,"rsi_14":57.81,"sma_20":6475.0,"sma_60":6599.5,"sma_120":6674.58},{"date":"2025-05-02","open":6228,"high":6295,"low":6219,"close":6276,"volume":12877,"rsi_14":60.87,"sma_20":6483.5,"sma_60":6600.5,"sma_120":6674.75},{"date":"2025-05-07","open":6209,"high":6324,"low":6190,"close":6276,"volume":14866,"rsi_14":57.81,"sma_20":6485.0,"sma_60":6599.17,"sma_120":6674.42},{"date":"2025-05-08","open":6276,"high":6285,"low":6228,"close":6285,"volume":12729,"rsi_14":55.0,"sma_20":6501.5,"sma_60":6596.17,"sma_120":6671.17},{"date":"2025-05-09","open":6285,"high":6285,"low":6142,"close":6200,"volume":25686,"rsi_14":53.23,"sma_20":6508.0,"sma_60":6591.83,"sma_120":6667.58},{"date":"2025-05-12","open":6257,"high":6390,"low":6257,"close":6362,"volume":50220,"rsi_14":67.57,"sma_20":6529.5,"sma_60":6590.5,"sma_120":6665.25},{"date":"2025-05-13","open":6390,"high":6390,"low":6304,"close":6352,"volume":19687,"rsi_14":63.77,"sma_20":6541.0,"sma_60":6590.5,"sma_120":6663.17},{"date":"2025-05-14","open":6362,"high":6362,"low":6304,"close":6352,"volume":16470,"rsi_14":61.54,"sma_20":6552.5,"sma_60":6587.67,"sma_120":6659.17},{"date":"2025-05-15","open":6371,"high":6371,"low":6238,"close":6266,"volume":29821,"rsi_14":47.69,"sma_20":6557.0,"sma_60":6582.17,"sma_120":6656.75},{"date":"2025-05-16","open":6314,"high":6314,"low":6228,"close":6228,"volume":16681,"rsi_14":44.93,"sma_20":6557.0,"sma_60":6575.5,"sma_120":6653.83},{"date":"2025-05-19","open":6285,"high":6285,"low":6152,"close":6161,"volume":12030,"rsi_14":43.06,"sma_20":6557.0,"sma_60":6567.33,"sma_120":6648.75},{"date":"2025-05-20","open":6180,"high":6285,"low":6180,"close":6266,"volume":18989,"rsi_14":50.0,"sma_20":6565.0,"sma_60":6561.83,"sma_120":6644.92},{"date":"2025-05-21","open":6266,"high":6295,"low":6209,"close":6228,"volume":12101,"rsi_14":51.25,"sma_20":6568.0,"sma_60":6557.33,"sma_120":6642.25},{"date":"2025-05-22","open":6200,"high":6266,"low":6161,"close":6171,"volume":16380,"rsi_14":43.04,"sma_20":6566.0,"sma_60":6553.17,"sma_120":6639.92},{"date":"2025-05-23","open":6171,"high":6247,"low":6152,"close":6190,"volume":21160,"rsi_14":47.37,"sma_20":6560.5,"sma_60":6548.67,"sma_120":6636.42},{"date":"2025-05-26","open":6190,"high":6266,"low":6190,"close":6238,"volume":13708,"rsi_14":47.37,"sma_20":6557.5,"sma_60":6545.17,"sma_120":6633.75},{"date":"2025-05-27","open":6238,"high":6276,"low":6190,"close":6266,"volume":13783,"rsi_14":49.37,"sma_20":6558.0,"sma_60":6541.5,"sma_120":6630.25},{"date":"2025-05-28","open":6266,"high":6285,"low":6238,"close":6266,"volume":15960,"rsi_14":48.72,"sma_20":6558.0,"sma_60":6539.0,"sma_120":6626.08},{"date":"2025-05-29","open":6247,"high":6343,"low":6247,"close":6333,"volume":28975,"rsi_14":59.21,"sma_20":6564.5,"sma_60":6538.83,"sma_120":6622.67},{"date":"2025-05-30","open":6333,"high":6333,"low":6238,"close":6295,"volume":27615,"rsi_14":44.44,"sma_20":6565.5,"sma_60":6540.17,"sma_120":6619.17},{"date":"2025-06-02","open":6295,"high":6371,"low":6276,"close":6304,"volume":21211,"rsi_14":46.03,"sma_20":6569.5,"sma_60":6538.83,"sma_120":6617.17},{"date":"2025-06-04","open":6304,"high":6467,"low":6257,"close":6285,"volume":83792,"rsi_14":44.62,"sma_20":6570.0,"sma_60":6537.17,"sma_120":6615.92},{"date":"2025-06-05","open":6295,"high":6448,"low":6295,"close":6428,"volume":113697,"rsi_14":61.97,"sma_20":6578.0,"sma_60":6538.0,"sma_120":6615.25},{"date":"2025-06-09","open":6428,"high":6476,"low":6390,"close":6428,"volume":55196,"rsi_14":65.67,"sma_20":6585.5,"sma_60":6540.17,"sma_120":6615.58},{"date":"2025-06-10","open":6409,"high":6457,"low":6371,"close":6438,"volume":55918,"rsi_14":73.77,"sma_20":6598.0,"sma_60":6542.83,"sma_120":6616.42},{"date":"2025-06-11","open":6438,"high":6591,"low":6390,"close":6409,"volume":155401,"rsi_14":64.15,"sma_20":6600.5,"sma_60":6544.0,"sma_120":6618.33},{"date":"2025-06-12","open":6533,"high":6676,"low":6524,"close":6591,"volume":273915,"rsi_14":77.94,"sma_20":6613.0,"sma_60":6548.67,"sma_120":6623.83},{"date":"2025-06-13","open":6610,"high":6676,"low":6438,"close":6524,"volume":108841,"rsi_14":76.81,"sma_20":6622.0,"sma_60":6551.67,"sma_120":6626.08},{"date":"2025-06-16","open":6409,"high":6619,"low":6409,"close":6524,"volume":73566,"rsi_14":76.12,"sma_20":6635.5,"sma_60":6554.83,"sma_120":6627.17},{"date":"2025-06-17","open":6657,"high":6657,"low":6419,"close":6514,"volume":54282,"rsi_14":73.02,"sma_20":6650.5,"sma_60":6557.67,"sma_120":6628.17},{"date":"2025-06-18","open":6524,"high":6524,"low":6428,"close":6486,"volume":33102,"rsi_14":68.25,"sma_20":6667.5,"sma_60":6560.17,"sma_120":6628.08},{"date":"2025-06-19","open":6486,"high":6619,"low":6428,"close":6572,"volume":109067,"rsi_14":72.22,"sma_20":6683.5,"sma_60":6564.67,"sma_120":6628.17},{"date":"2025-06-20","open":6581,"high":6581,"low":6476,"close":6524,"volume":46571,"rsi_14":64.29,"sma_20":6699.0,"sma_60":6569.33,"sma_120":6628.08},{"date":"2025-06-23","open":6476,"high":6476,"low":6371,"close":6381,"volume":51411,"rsi_14":55.56,"sma_20":6710.0,"sma_60":6571.83,"sma_120":6626.75},{"date":"2025-06-24","open":6448,"high":6552,"low":6448,"close":6524,"volume":72689,"rsi_14":62.11,"sma_20":6727.5,"sma_60":6578.17,"sma_120":6626.92},{"date":"2025-06-25","open":6572,"high":6572,"low":6438,"close":6533,"volume":49253,"rsi_14":63.83,"sma_20":6743.0,"sma_60":6583.5,"sma_120":6627.58},{"date":"2025-06-26","open":6533,"high":6533,"low":6362,"close":6362,"volume":68532,"rsi_14":46.39,"sma_20":6748.0,"sma_60":6585.0,"sma_120":6626.25},{"date":"2025-06-27","open":6419,"high":6457,"low":6333,"close":6343,"volume":18018,"rsi_14":45.45,"sma_20":6752.0,"sma_60":6587.83,"sma_120":6624.75},{"date":"2025-06-30","open":6343,"high":6419,"low":6343,"close":6409,"volume":15537,"rsi_14":48.57,"sma_20":6756.0,"sma_60":6593.67,"sma_120":6624.42},{"date":"2025-07-01","open":6438,"high":6448,"low":6352,"close":6419,"volume":25813,"rsi_14":50.49,"sma_20":6762.5,"sma_60":6598.83,"sma_120":6626.0},{"date":"2025-07-02","open":6419,"high":6419,"low":6314,"close":6409,"volume":29171,"rsi_14":38.82,"sma_20":6768.0,"sma_60":6604.17,"sma_120":6627.5},{"date":"2025-07-03","open":6438,"high":6438,"low":6362,"close":6428,"volume":21771,"rsi_14":43.75,"sma_20":6775.5,"sma_60":6609.67,"sma_120":6629.08},{"date":"2025-07-04","open":6428,"high":6438,"low":6362,"close":6390,"volume":20687,"rsi_14":41.67,"sma_20":6773.5,"sma_60":6612.17,"sma_120":6630.0},{"date":"2025-07-07","open":6390,"high":6409,"low":6343,"close":6390,"volume":15057,"rsi_14":42.17,"sma_20":6771.5,"sma_60":6619.5,"sma_120":6630.83},{"date":"2025-07-08","open":6419,"high":6428,"low":6352,"close":6428,"volume":15635,"rsi_14":46.43,"sma_20":6771.0,"sma_60":6625.67,"sma_120":6631.75},{"date":"2025-07-09","open":6390,"high":6486,"low":6390,"close":6476,"volume":30868,"rsi_14":43.75,"sma_20":6774.5,"sma_60":6634.83,"sma_120":6633.42},{"date":"2025-07-10","open":6476,"high":6495,"low":6428,"close":6467,"volume":33238,"rsi_14":46.05,"sma_20":6768.0,"sma_60":6640.67,"sma_120":6634.67},{"date":"2025-07-11","open":6419,"high":6486,"low":6419,"close":6467,"volume":38660,"rsi_14":57.38,"sma_20":6765.0,"sma_60":6646.5,"sma_120":6635.58},{"date":"2025-07-14","open":6486,"high":6486,"low":6428,"close":6467,"volume":25580,"rsi_14":43.48,"sma_20":6762.0,"sma_60":6651.5,"sma_120":6636.58},{"date":"2025-07-15","open":6486,"high":6486,"low":6419,"close":6467,"volume":27765,"rsi_14":42.22,"sma_20":6759.5,"sma_60":6655.67,"sma_120":6637.33},{"date":"2025-07-16","open":6486,"high":6486,"low":6409,"close":6438,"volume":18156,"rsi_14":63.33,"sma_20":6757.0,"sma_60":6660.5,"sma_120":6638.5},{"date":"2025-07-17","open":6438,"high":6438,"low":6371,"close":6419,"volume":27282,"rsi_14":63.33,"sma_20":6749.0,"sma_60":6665.83,"sma_120":6638.67},{"date":"2025-07-18","open":6419,"high":6438,"low":6381,"close":6438,"volume":20548,"rsi_14":56.0,"sma_20":6744.5,"sma_60":6670.5,"sma_120":6638.67},{"date":"2025-07-21","open":6457,"high":6495,"low":6448,"close":6486,"volume":24555,"rsi_14":62.07,"sma_20":6750.0,"sma_60":6675.33,"sma_120":6639.42},{"date":"2025-07-22","open":6486,"high":6486,"low":6390,"close":6457,"volume":27552,"rsi_14":58.06,"sma_20":6746.5,"sma_60":6678.17,"sma_120":6640.17},{"date":"2025-07-23","open":6457,"high":6457,"low":6381,"close":6419,"volume":18308,"rsi_14":48.48,"sma_20":6740.5,"sma_60":6680.33,"sma_120":6639.58},{"date":"2025-07-24","open":6448,"high":6476,"low":6381,"close":6400,"volume":38868,"rsi_14":51.61,"sma_20":6742.5,"sma_60":6682.83,"sma_120":6639.83},{"date":"2025-07-25","open":6381,"high":6400,"low":6343,"close":6371,"volume":26950,"rsi_14":47.06,"sma_20":6744.0,"sma_60":6684.67,"sma_120":6639.5},{"date":"2025-07-28","open":6371,"high":6371,"low":6247,"close":6285,"volume":57829,"rsi_14":30.77,"sma_20":6737.5,"sma_60":6686.0,"sma_120":6639.83},{"date":"2025-07-29","open":6285,"high":6371,"low":6219,"close":6314,"volume":36769,"rsi_14":27.03,"sma_20":6732.0,"sma_60":6686.67,"sma_120":6642.08},{"date":"2025-07-30","open":6324,"high":6362,"low":6257,"close":6324,"volume":22694,"rsi_14":29.73,"sma_20":6727.5,"sma_60":6688.33,"sma_120":6643.92},{"date":"2025-07-31","open":6390,"high":6400,"low":6304,"close":6371,"volume":26017,"rsi_14":38.1,"sma_20":6724.5,"sma_60":6690.0,"sma_120":6645.25},{"date":"2025-08-01","open":6419,"high":6419,"low":6180,"close":6266,"volume":52650,"rsi_14":30.19,"sma_20":6718.0,"sma_60":6689.83,"sma_120":6644.5},{"date":"2025-08-04","open":6266,"high":6295,"low":6180,"close":6276,"volume":16010,"rsi_14":31.48,"sma_20":6712.0,"sma_60":6689.67,"sma_120":6642.92},{"date":"2025-08-05","open":6304,"high":6371,"low":6257,"close":6276,"volume":17716,"rsi_14":33.33,"sma_20":6704.0,"sma_60":6691.0,"sma_120":6641.42},{"date":"2025-08-06","open":6276,"high":6352,"low":6276,"close":6304,"volume":20229,"rsi_14":38.46,"sma_20":6695.0,"sma_60":6690.0,"sma_120":6640.25},{"date":"2025-08-07","open":6390,"high":6400,"low":6295,"close":6304,"volume":21931,"rsi_14":36.0,"sma_20":6686.5,"sma_60":6689.17,"sma_120":6639.83},{"date":"2025-08-08","open":6381,"high":6467,"low":6362,"close":6448,"volume":53171,"rsi_14":46.67,"sma_20":6685.5,"sma_60":6690.83,"sma_120":6639.25},{"date":"2025-08-11","open":6467,"high":6543,"low":6438,"close":6524,"volume":85422,"rsi_14":55.38,"sma_20":6688.5,"sma_60":6695.33,"sma_120":6638.75},{"date":"2025-08-12","open":6505,"high":6533,"low":6448,"close":6505,"volume":38261,"rsi_14":57.14,"sma_20":6690.5,"sma_60":6700.17,"sma_120":6637.83},{"date":"2025-08-13","open":6505,"high":6514,"low":6400,"close":6505,"volume":29494,"rsi_14":59.02,"sma_20":6694.0,"sma_60":6706.17,"sma_120":6636.75},{"date":"2025-08-14","open":6486,"high":6743,"low":6457,"close":6629,"volume":164961,"rsi_14":69.01,"sma_20":6705.0,"sma_60":6712.5,"sma_120":6637.17},{"date":"2025-08-18","open":6629,"high":6629,"low":6476,"close":6552,"volume":81725,"rsi_14":70.0,"sma_20":6711.0,"sma_60":6718.17,"sma_120":6637.75},{"date":"2025-08-19","open":6572,"high":6591,"low":6438,"close":6543,"volume":71416,"rsi_14":67.65,"sma_20":6714.0,"sma_60":6724.67,"sma_120":6638.92},{"date":"2025-08-20","open":6505,"high":6505,"low":6295,"close":6428,"volume":76136,"rsi_14":56.96,"sma_20":6712.5,"sma_60":6728.83,"sma_120":6638.75},{"date":"2025-08-21","open":6428,"high":6457,"low":6371,"close":6419,"volume":23779,"rsi_14":53.33,"sma_20":6712.5,"sma_60":6732.0,"sma_120":6638.58},{"date":"2025-08-22","open":6381,"high":6448,"low":6362,"close":6409,"volume":18134,"rsi_14":61.54,"sma_20":6713.0,"sma_60":6734.5,"sma_120":6638.0},{"date":"2025-08-25","open":6409,"high":6428,"low":6295,"close":6371,"volume":34492,"rsi_14":57.35,"sma_20":6713.0,"sma_60":6736.33,"sma_120":6637.67},{"date":"2025-08-26","open":6400,"high":6419,"low":6295,"close":6333,"volume":65988,"rsi_14":54.17,"sma_20":6715.5,"sma_60":6736.33,"sma_120":6637.58},{"date":"2025-08-27","open":6333,"high":6362,"low":6304,"close":6324,"volume":11649,"rsi_14":51.43,"sma_20":6716.0,"sma_60":6736.83,"sma_120":6638.5},{"date":"2025-08-28","open":6362,"high":6362,"low":6285,"close":6314,"volume":21218,"rsi_14":50.7,"sma_20":6715.5,"sma_60":6737.0,"sma_120":6637.92},{"date":"2025-08-29","open":6314,"high":6314,"low":6266,"close":6295,"volume":25780,"rsi_14":36.21,"sma_20":6711.5,"sma_60":6737.17,"sma_120":6637.17},{"date":"2025-09-01","open":6257,"high":6295,"low":6123,"close":6133,"volume":56074,"rsi_14":19.4,"sma_20":6704.5,"sma_60":6732.0,"sma_120":6635.0},{"date":"2025-09-02","open":6142,"high":6247,"low":6114,"close":6190,"volume":26425,"rsi_14":26.76,"sma_20":6700.0,"sma_60":6727.83,"sma_120":6634.0},{"date":"2025-09-03","open":6190,"high":6219,"low":6133,"close":6180,"volume":13194,"rsi_14":26.39,"sma_20":6695.0,"sma_60":6723.33,"sma_120":6633.08},{"date":"2025-09-04","open":6133,"high":6238,"low":6133,"close":6200,"volume":9579,"rsi_14":13.11,"sma_20":6689.5,"sma_60":6719.67,"sma_120":6631.83},{"date":"2025-09-05","open":6247,"high":6247,"low":6171,"close":6200,"volume":14323,"rsi_14":15.09,"sma_20":6684.0,"sma_60":6712.83,"sma_120":6630.75},{"date":"2025-09-08","open":6247,"high":6266,"low":6209,"close":6266,"volume":10963,"rsi_14":25.42,"sma_20":6674.5,"sma_60":6708.33,"sma_120":6630.0},{"date":"2025-09-09","open":6228,"high":6304,"low":6228,"close":6276,"volume":14042,"rsi_14":33.33,"sma_20":6661.5,"sma_60":6704.0,"sma_120":6629.42},{"date":"2025-09-10","open":6295,"high":6304,"low":6228,"close":6276,"volume":28241,"rsi_14":34.04,"sma_20":6649.5,"sma_60":6699.83,"sma_120":6628.75},{"date":"2025-09-11","open":6314,"high":6314,"low":6238,"close":6276,"volume":19954,"rsi_14":34.78,"sma_20":6637.5,"sma_60":6696.17,"sma_120":6628.17},{"date":"2025-09-12","open":6266,"high":6285,"low":6095,"close":6276,"volume":76655,"rsi_14":38.1,"sma_20":6619.0,"sma_60":6691.0,"sma_120":6627.83},{"date":"2025-09-15","open":6276,"high":6276,"low":6171,"close":6200,"volume":29194,"rsi_14":34.78,"sma_20":6600.5,"sma_60":6685.33,"sma_120":6627.33},{"date":"2025-09-16","open":6200,"high":6209,"low":6104,"close":6123,"volume":95532,"rsi_14":30.19,"sma_20":6578.5,"sma_60":6680.83,"sma_120":6626.33},{"date":"2025-09-17","open":6123,"high":6123,"low":6028,"close":6056,"volume":58978,"rsi_14":27.12,"sma_20":6559.0,"sma_60":6672.67,"sma_120":6625.42},{"date":"2025-09-18","open":6133,"high":6133,"low":6009,"close":6018,"volume":79723,"rsi_14":25.0,"sma_20":6536.5,"sma_60":6663.17,"sma_120":6623.33},{"date":"2025-09-19","open":6280,"high":6350,"low":6270,"close":6280,"volume":31789,"rsi_14":34.04,"sma_20":6514.5,"sma_60":6656.67,"sma_120":6620.83},{"date":"2025-09-22","open":6104,"high":6104,"low":5971,"close":5980,"volume":35043,"rsi_14":23.81,"sma_20":6494.0,"sma_60":6650.33,"sma_120":6619.08},{"date":"2025-09-23","open":5980,"high":5999,"low":5923,"close":5999,"volume":49387,"rsi_14":27.91,"sma_20":6476.5,"sma_60":6643.17,"sma_120":6618.42},{"date":"2025-09-24","open":5999,"high":6009,"low":5942,"close":5961,"volume":27672,"rsi_14":22.22,"sma_20":6457.5,"sma_60":6635.17,"sma_120":6617.0},{"date":"2025-09-25","open":5952,"high":5980,"low":5913,"close":5980,"volume":38192,"rsi_14":25.53,"sma_20":6440.0,"sma_60":6627.67,"sma_120":6615.92},{"date":"2025-09-26","open":6028,"high":6028,"low":5875,"close":5885,"volume":37642,"rsi_14":10.0,"sma_20":6418.5,"sma_60":6618.17,"sma_120":6613.92},{"date":"2025-09-29","open":5885,"high":5913,"low":5828,"close":5885,"volume":32009,"rsi_14":8.16,"sma_20":6405.5,"sma_60":6609.33,"sma_120":6610.75},{"date":"2025-09-30","open":5923,"high":5952,"low":5818,"close":5923,"volume":39949,"rsi_14":15.09,"sma_20":6391.5,"sma_60":6601.17,"sma_120":6610.33},{"date":"2025-10-01","open":5904,"high":6047,"low":5904,"close":6009,"volume":32473,"rsi_14":27.42,"sma_20":6382.5,"sma_60":6593.83,"sma_120":6609.75},{"date":"2025-10-02","open":6037,"high":6066,"low":5933,"close":5999,"volume":68371,"rsi_14":27.42,"sma_20":6372.5,"sma_60":6585.67,"sma_120":6610.25},{"date":"2025-10-10","open":6056,"high":6056,"low":5894,"close":5990,"volume":30367,"rsi_14":30.36,"sma_20":6361.5,"sma_60":6577.33,"sma_120":6609.0},{"date":"2025-10-13","open":5952,"high":5952,"low":5837,"close":5952,"volume":23747,"rsi_14":32.69,"sma_20":6345.0,"sma_60":6568.33,"sma_120":6607.42},{"date":"2025-10-14","open":5942,"high":5980,"low":5828,"close":5847,"volume":40148,"rsi_14":30.36,"sma_20":6322.5,"sma_60":6557.5,"sma_120":6604.5},{"date":"2025-10-15","open":5837,"high":5961,"low":5837,"close":5913,"volume":23652,"rsi_14":42.86,"sma_20":6303.5,"sma_60":6547.83,"sma_120":6601.75},{"date":"2025-10-16","open":5913,"high":5980,"low":5866,"close":5913,"volume":16061,"rsi_14":42.86,"sma_20":6284.5,"sma_60":6538.67,"sma_120":6599.58},{"date":"2025-10-17","open":6018,"high":6037,"low":5885,"close":5980,"volume":36810,"rsi_14":50.0,"sma_20":6269.0,"sma_60":6531.0,"sma_120":6598.42},{"date":"2025-10-20","open":5980,"high":6009,"low":5961,"close":5961,"volume":20801,"rsi_14":46.77,"sma_20":6256.5,"sma_60":6522.67,"sma_120":6596.58},{"date":"2025-10-21","open":5913,"high":6028,"low":5913,"close":5971,"volume":36510,"rsi_14":50.85,"sma_20":6248.5,"sma_60":6513.67,"sma_120":6594.5},{"date":"2025-10-22","open":5980,"high":6009,"low":5942,"close":5980,"volume":14414,"rsi_14":50.0,"sma_20":6244.5,"sma_60":6505.33,"sma_120":6591.75},{"date":"2025-10-23","open":5961,"high":6066,"low":5942,"close":6037,"volume":41323,"rsi_14":64.81,"sma_20":6247.0,"sma_60":6498.67,"sma_120":6589.5},{"date":"2025-10-24","open":6047,"high":6066,"low":5952,"close":6037,"volume":39737,"rsi_14":64.81,"sma_20":6249.5,"sma_60":6492.33,"sma_120":6587.58},{"date":"2025-10-27","open":6056,"high":6056,"low":5971,"close":5999,"volume":44944,"rsi_14":57.41,"sma_20":6250.5,"sma_60":6485.83,"sma_120":6585.25},{"date":"2025-10-28","open":5999,"high":6028,"low":5913,"close":5932,"volume":40892,"rsi_14":42.31,"sma_20":6247.0,"sma_60":6479.67,"sma_120":6582.83},{"date":"2025-10-29","open":5923,"high":5971,"low":5913,"close":5932,"volume":34725,"rsi_14":42.31,"sma_20":6245.5,"sma_60":6473.0,"sma_120":6579.83},{"date":"2025-10-30","open":5894,"high":5990,"low":5828,"close":5837,"volume":48809,"rsi_14":36.67,"sma_20":6238.0,"sma_60":6464.5,"sma_120":6576.42},{"date":"2025-10-31","open":5837,"high":5866,"low":5799,"close":5818,"volume":34185,"rsi_14":37.93,"sma_20":6234.5,"sma_60":6454.83,"sma_120":6572.42},{"date":"2025-11-03","open":5818,"high":5818,"low":5684,"close":5723,"volume":80917,"rsi_14":38.6,"sma_20":6226.0,"sma_60":6445.33,"sma_120":6567.58},{"date":"2025-11-04","open":5723,"high":5780,"low":5675,"close":5694,"volume":45692,"rsi_14":28.3,"sma_20":6214.0,"sma_60":6435.17,"sma_120":6562.42},{"date":"2025-11-05","open":5694,"high":5723,"low":5541,"close":5684,"volume":48746,"rsi_14":27.78,"sma_20":6197.0,"sma_60":6424.83,"sma_120":6557.92},{"date":"2025-11-06","open":5684,"high":5770,"low":5656,"close":5723,"volume":14160,"rsi_14":23.53,"sma_20":6182.0,"sma_60":6414.67,"sma_120":6552.33},{"date":"2025-11-07","open":5723,"high":5723,"low":5627,"close":5704,"volume":19863,"rsi_14":23.53,"sma_20":6167.0,"sma_60":6404.17,"sma_120":6546.67},{"date":"2025-11-10","open":5656,"high":5742,"low":5637,"close":5742,"volume":29232,"rsi_14":27.78,"sma_20":6156.0,"sma_60":6391.83,"sma_120":6541.33},{"date":"2025-11-11","open":5675,"high":5780,"low":5675,"close":5723,"volume":30210,"rsi_14":25.45,"sma_20":6149.5,"sma_60":6377.83,"sma_120":6536.58},{"date":"2025-11-12","open":5723,"high":5808,"low":5675,"close":5732,"volume":30807,"rsi_14":18.0,"sma_20":6140.0,"sma_60":6364.33,"sma_120":6532.25},{"date":"2025-11-13","open":5732,"high":5789,"low":5723,"close":5742,"volume":10890,"rsi_14":19.61,"sma_20":6131.0,"sma_60":6351.0,"sma_120":6528.58},{"date":"2025-11-14","open":5732,"high":5856,"low":5694,"close":5761,"volume":38055,"rsi_14":24.49,"sma_20":6119.5,"sma_60":6335.83,"sma_120":6524.17},{"date":"2025-11-17","open":5770,"high":5856,"low":5732,"close":5770,"volume":17756,"rsi_14":30.23,"sma_20":6109.5,"sma_60":6322.17,"sma_120":6520.17},{"date":"2025-11-18","open":5770,"high":5780,"low":5656,"close":5665,"volume":32280,"rsi_14":24.07,"sma_20":6093.5,"sma_60":6306.83,"sma_120":6515.75},{"date":"2025-11-19","open":5656,"high":5723,"low":5637,"close":5694,"volume":20002,"rsi_14":34.04,"sma_20":6078.5,"sma_60":6294.0,"sma_120":6511.42},{"date":"2025-11-20","open":5684,"high":5761,"low":5684,"close":5751,"volume":14312,"rsi_14":43.14,"sma_20":6063.5,"sma_60":6282.33,"sma_120":6507.17},{"date":"2025-11-21","open":5808,"high":5856,"low":5694,"close":5799,"volume":25515,"rsi_14":58.7,"sma_20":6051.0,"sma_60":6271.67,"sma_120":6503.08},{"date":"2025-11-24","open":5866,"high":6076,"low":5856,"close":6037,"volume":126296,"rsi_14":76.47,"sma_20":6053.0,"sma_60":6265.83,"sma_120":6501.08},{"date":"2025-11-25","open":5990,"high":6028,"low":5913,"close":5923,"volume":39056,"rsi_14":65.82,"sma_20":6052.5,"sma_60":6258.67,"sma_120":6497.5},{"date":"2025-11-26","open":6037,"high":6056,"low":5932,"close":6018,"volume":55197,"rsi_14":68.24,"sma_20":6057.0,"sma_60":6253.33,"sma_120":6495.08},{"date":"2025-11-27","open":6018,"high":6028,"low":5952,"close":6009,"volume":19607,"rsi_14":69.05,"sma_20":6066.0,"sma_60":6248.0,"sma_120":6492.5},{"date":"2025-11-28","open":5971,"high":6047,"low":5971,"close":6028,"volume":19079,"rsi_14":68.29,"sma_20":6077.0,"sma_60":6243.33,"sma_120":6490.25},{"date":"2025-12-01","open":6066,"high":6085,"low":5932,"close":5990,"volume":22272,"rsi_14":66.67,"sma_20":6091.0,"sma_60":6240.83,"sma_120":6486.42},{"date":"2025-12-02","open":6056,"high":6056,"low":5971,"close":6009,"volume":13643,"rsi_14":67.06,"sma_20":6107.5,"sma_60":6237.67,"sma_120":6482.75},{"date":"2025-12-03","open":6009,"high":6056,"low":5980,"close":6056,"volume":23487,"rsi_14":68.54,"sma_20":6127.0,"sma_60":6235.5,"sma_120":6479.42},{"date":"2025-12-04","open":6028,"high":6056,"low":5980,"close":6037,"volume":12225,"rsi_14":66.29,"sma_20":6143.5,"sma_60":6232.67,"sma_120":6476.17},{"date":"2025-12-05","open":6028,"high":6085,"low":6009,"close":6066,"volume":23959,"rsi_14":67.03,"sma_20":6162.5,"sma_60":6230.33,"sma_120":6471.58},{"date":"2025-12-08","open":6123,"high":6257,"low":6085,"close":6180,"volume":66359,"rsi_14":79.35,"sma_20":6185.5,"sma_60":6228.83,"sma_120":6468.58},{"date":"2025-12-09","open":6171,"high":6171,"low":6056,"close":6085,"volume":26814,"rsi_14":70.71,"sma_20":6204.5,"sma_60":6225.5,"sma_120":6464.75},{"date":"2025-12-10","open":6085,"high":6104,"low":6018,"close":6028,"volume":19874,"rsi_14":64.65,"sma_20":6220.0,"sma_60":6221.17,"sma_120":6460.5},{"date":"2025-12-11","open":6037,"high":6123,"low":6018,"close":6114,"volume":24803,"rsi_14":66.02,"sma_20":6239.5,"sma_60":6218.33,"sma_120":6457.25},{"date":"2025-12-12","open":6114,"high":6209,"low":6104,"close":6161,"volume":29050,"rsi_14":57.83,"sma_20":6260.5,"sma_60":6216.33,"sma_120":6453.67},{"date":"2025-12-15","open":6161,"high":6161,"low":6085,"close":6123,"volume":22357,"rsi_14":64.0,"sma_20":6279.0,"sma_60":6215.0,"sma_120":6450.17},{"date":"2025-12-16","open":6123,"high":6133,"low":6028,"close":6104,"volume":17799,"rsi_14":56.72,"sma_20":6302.0,"sma_60":6214.67,"sma_120":6447.75},{"date":"2025-12-17","open":6104,"high":6133,"low":6066,"close":6104,"volume":14735,"rsi_14":57.58,"sma_20":6323.5,"sma_60":6215.5,"sma_120":6444.08},{"date":"2025-12-18","open":6133,"high":6133,"low":6056,"close":6123,"volume":13659,"rsi_14":57.58,"sma_20":6343.0,"sma_60":6217.83,"sma_120":6440.5},{"date":"2025-12-19","open":6104,"high":6133,"low":6095,"close":6133,"volume":9964,"rsi_14":61.9,"sma_20":6360.5,"sma_60":6220.33,"sma_120":6438.5},{"date":"2025-12-22","open":6209,"high":6209,"low":6104,"close":6161,"volume":26932,"rsi_14":62.5,"sma_20":6367.0,"sma_60":6223.5,"sma_120":6436.92},{"date":"2025-12-23","open":6200,"high":6200,"low":6133,"close":6133,"volume":20914,"rsi_14":56.45,"sma_20":6378.0,"sma_60":6225.83,"sma_120":6434.5},{"date":"2025-12-24","open":6190,"high":6190,"low":6104,"close":6152,"volume":18427,"rsi_14":59.68,"sma_20":6385.0,"sma_60":6229.17,"sma_120":6432.17},{"date":"2025-12-26","open":6161,"high":6200,"low":6152,"close":6190,"volume":46767,"rsi_14":60.32,"sma_20":6394.5,"sma_60":6232.83,"sma_120":6430.25},{"date":"2025-12-29","open":6490,"high":6490,"low":6370,"close":6450,"volume":52905,"rsi_14":47.27,"sma_20":6401.0,"sma_60":6237.5,"sma_120":6427.83},{"date":"2025-12-30","open":6450,"high":6450,"low":6330,"close":6380,"volume":23061,"rsi_14":50.0,"sma_20":6406.0,"sma_60":6241.0,"sma_120":6425.17},{"date":"2026-01-02","open":6380,"high":6380,"low":6140,"close":6220,"volume":83712,"rsi_14":41.94,"sma_20":6402.0,"sma_60":6241.17,"sma_120":6421.17},{"date":"2026-01-05","open":6230,"high":6350,"low":6110,"close":6140,"volume":58195,"rsi_14":27.87,"sma_20":6391.5,"sma_60":6238.5,"sma_120":6416.17},{"date":"2026-01-06","open":6140,"high":6180,"low":6100,"close":6160,"volume":46301,"rsi_14":24.14,"sma_20":6383.0,"sma_60":6236.17,"sma_120":6410.92},{"date":"2026-01-07","open":6150,"high":6160,"low":6090,"close":6120,"volume":38770,"rsi_14":24.14,"sma_20":6371.0,"sma_60":6233.5,"sma_120":6405.42},{"date":"2026-01-08","open":6120,"high":6170,"low":6020,"close":6080,"volume":39123,"rsi_14":23.33,"sma_20":6351.0,"sma_60":6230.83,"sma_120":6399.58},{"date":"2026-01-09","open":6150,"high":6150,"low":6040,"close":6070,"volume":19313,"rsi_14":22.95,"sma_20":6335.5,"sma_60":6229.83,"sma_120":6393.67},{"date":"2026-01-12","open":6070,"high":6210,"low":6070,"close":6120,"volume":32312,"rsi_14":26.56,"sma_20":6325.5,"sma_60":6228.5,"sma_120":6388.17},{"date":"2026-01-13","open":6200,"high":6200,"low":6060,"close":6130,"volume":50255,"rsi_14":26.56,"sma_20":6311.5,"sma_60":6227.33,"sma_120":6383.0},{"date":"2026-01-14","open":6170,"high":6170,"low":6090,"close":6130,"volume":31341,"rsi_14":22.95,"sma_20":6295.0,"sma_60":6225.0,"sma_120":6378.0},{"date":"2026-01-15","open":6160,"high":6160,"low":6060,"close":6120,"volume":24589,"rsi_14":23.73,"sma_20":6280.0,"sma_60":6222.83,"sma_120":6372.75},{"date":"2026-01-16","open":6120,"high":6120,"low":6060,"close":6070,"volume":37259,"rsi_14":53.33,"sma_20":6080.5,"sma_60":6237.33,"sma_120":6484.67},{"date":"2026-01-19","open":6120,"high":6120,"low":6050,"close":6100,"volume":31246,"rsi_14":18.03,"sma_20":6248.5,"sma_60":6216.83,"sma_120":6361.08},{"date":"2026-01-20","open":6100,"high":6220,"low":6030,"close":6170,"volume":68592,"rsi_14":28.12,"sma_20":6236.0,"sma_60":6214.17,"sma_120":6356.42},{"date":"2026-01-21","open":6170,"high":6170,"low":6000,"close":6070,"volume":51621,"rsi_14":26.87,"sma_20":6218.0,"sma_60":6209.83,"sma_120":6351.08},{"date":"2026-01-22","open":6080,"high":6160,"low":6050,"close":6090,"volume":35668,"rsi_14":37.74,"sma_20":6199.5,"sma_60":6206.5,"sma_120":6346.17},{"date":"2026-01-23","open":6220,"high":6260,"low":6110,"close":6120,"volume":61595,"rsi_14":47.92,"sma_20":6184.0,"sma_60":6204.83,"sma_120":6342.25},{"date":"2026-01-26","open":6120,"high":6230,"low":6120,"close":6190,"volume":44888,"rsi_14":52.83,"sma_20":6171.0,"sma_60":6204.33,"sma_120":6338.67},{"date":"2026-01-27","open":6190,"high":6210,"low":6140,"close":6160,"volume":41459,"rsi_14":53.85,"sma_20":6154.5,"sma_60":6205.0,"sma_120":6334.75},{"date":"2026-01-28","open":6200,"high":6200,"low":6130,"close":6160,"volume":28224,"rsi_14":58.33,"sma_20":6140.0,"sma_60":6206.0,"sma_120":6330.42},{"date":"2026-01-29","open":6160,"high":6230,"low":6130,"close":6200,"volume":53123,"rsi_14":62.75,"sma_20":6131.0,"sma_60":6209.33,"sma_120":6327.33},{"date":"2026-01-30","open":6300,"high":6300,"low":6080,"close":6110,"volume":92854,"rsi_14":49.09,"sma_20":6125.5,"sma_60":6211.67,"sma_120":6323.42},{"date":"2026-02-02","open":6110,"high":6220,"low":6040,"close":6060,"volume":62909,"rsi_14":44.07,"sma_20":6121.5,"sma_60":6213.33,"sma_120":6319.08},{"date":"2026-02-03","open":6080,"high":6450,"low":6080,"close":6330,"volume":177665,"rsi_14":61.63,"sma_20":6130.0,"sma_60":6218.83,"sma_120":6316.75},{"date":"2026-02-04","open":6240,"high":6420,"low":6210,"close":6400,"volume":112385,"rsi_14":64.23,"sma_20":6102.0,"sma_60":6235.83,"sma_120":6481.83},{"date":"2026-02-05","open":6510,"high":6750,"low":6420,"close":6670,"volume":565572,"rsi_14":69.94,"sma_20":6137.5,"sma_60":6239.0,"sma_120":6481.17},{"date":"2026-02-06","open":6600,"high":6690,"low":6400,"close":6530,"volume":167570,"rsi_14":64.0,"sma_20":6164.0,"sma_60":6239.5,"sma_120":6479.58},{"date":"2026-02-09","open":6570,"high":6660,"low":6450,"close":6520,"volume":144236,"rsi_14":7.76,"sma_20":5783.34,"sma_60":6129.61,"sma_120":6476.33},{"date":"2026-02-10","open":6520,"high":6630,"low":6500,"close":6560,"volume":183660,"rsi_14":68.45,"sma_20":6218.0,"sma_60":6239.67,"sma_120":6474.0},{"date":"2026-02-11","open":6630,"high":6740,"low":6590,"close":6630,"volume":142449,"rsi_14":69.19,"sma_20":6249.5,"sma_60":6240.5,"sma_120":6472.25},{"date":"2026-02-12","open":6750,"high":6800,"low":6650,"close":6690,"volume":188340,"rsi_14":69.19,"sma_20":6283.5,"sma_60":6242.33,"sma_120":6471.08},{"date":"2026-02-13","open":6680,"high":6700,"low":6580,"close":6680,"volume":59204,"rsi_14":67.86,"sma_20":6316.5,"sma_60":6244.0,"sma_120":6470.08},{"date":"2026-02-19","open":6730,"high":6730,"low":6590,"close":6710,"volume":108438,"rsi_14":63.01,"sma_20":6350.0,"sma_60":6246.17,"sma_120":6468.58},{"date":"2026-02-20","open":6760,"high":6760,"low":6680,"close":6710,"volume":104825,"rsi_14":68.66,"sma_20":6383.0,"sma_60":6249.67,"sma_120":6467.5},{"date":"2026-02-23","open":6790,"high":6830,"low":6720,"close":6820,"volume":208542,"rsi_14":68.89,"sma_20":6427.0,"sma_60":6256.33,"sma_120":6468.58},{"date":"2026-02-24","open":6840,"high":6840,"low":6660,"close":6810,"volume":122102,"rsi_14":68.89,"sma_20":6469.0,"sma_60":6264.0,"sma_120":6468.33},{"date":"2026-02-25","open":6830,"high":6880,"low":6770,"close":6770,"volume":112058,"rsi_14":81.42,"sma_20":6485.5,"sma_60":6349.17,"sma_120":6303.92},{"date":"2026-02-26","open":6780,"high":6800,"low":6600,"close":6670,"volume":144244,"rsi_14":74.59,"sma_20":6535.5,"sma_60":6278.67,"sma_120":6467.67},{"date":"2026-02-27","open":6670,"high":6670,"low":6550,"close":6640,"volume":80442,"rsi_14":63.04,"sma_20":6533.5,"sma_60":6360.83,"sma_120":6304.42},{"date":"2026-03-03","open":6570,"high":6630,"low":6360,"close":6440,"volume":149175,"rsi_14":36.47,"sma_20":6547.5,"sma_60":6362.83,"sma_120":6303.08},{"date":"2026-03-04","open":6350,"high":6360,"low":5850,"close":5930,"volume":251877,"rsi_14":25.41,"sma_20":6534.0,"sma_60":6357.0,"sma_120":6298.92},{"date":"2026-03-05","open":6060,"high":6220,"low":6060,"close":6190,"volume":108711,"rsi_14":38.78,"sma_20":6538.0,"sma_60":6355.17,"sma_120":6296.42},{"date":"2026-03-06","open":6190,"high":6220,"low":6060,"close":6220,"volume":61578,"rsi_14":38.36,"sma_20":6546.0,"sma_60":6353.0,"sma_120":6294.25},{"date":"2026-03-09","open":6090,"high":6150,"low":5930,"close":6010,"volume":84596,"rsi_14":30.62,"sma_20":6530.0,"sma_60":6347.67,"sma_120":6290.17},{"date":"2026-03-10","open":6130,"high":6240,"low":6110,"close":6150,"volume":46376,"rsi_14":33.93,"sma_20":6517.5,"sma_60":6344.17,"sma_120":6287.25},{"date":"2026-03-11","open":6220,"high":6310,"low":6150,"close":6180,"volume":62067,"rsi_14":35.29,"sma_20":6493.0,"sma_60":6339.17,"sma_120":6284.0},{"date":"2026-03-12","open":6180,"high":6300,"low":6140,"close":6230,"volume":28139,"rsi_14":36.05,"sma_20":6478.0,"sma_60":6336.67,"sma_120":6281.08},{"date":"2026-03-13","open":6080,"high":6410,"low":6080,"close":6380,"volume":104154,"rsi_14":41.18,"sma_20":6471.0,"sma_60":6337.67,"sma_120":6279.42},{"date":"2026-03-16","open":6380,"high":6420,"low":6260,"close":6350,"volume":41304,"rsi_14":36.87,"sma_20":6460.5,"sma_60":6278.17,"sma_120":6423.25},{"date":"2026-03-17","open":6350,"high":6440,"low":6250,"close":6340,"volume":34928,"rsi_14":36.87,"sma_20":6446.0,"sma_60":6281.67,"sma_120":6419.58},{"date":"2026-03-18","open":6340,"high":6400,"low":6290,"close":6360,"volume":53606,"rsi_14":38.42,"sma_20":6429.5,"sma_60":6284.33,"sma_120":6416.08},{"date":"2026-03-19","open":6350,"high":6410,"low":6280,"close":6360,"volume":69643,"rsi_14":40.72,"sma_20":6413.5,"sma_60":6287.0,"sma_120":6412.83},{"date":"2026-03-20","open":6400,"high":6700,"low":6390,"close":6670,"volume":215214,"rsi_14":50.77,"sma_20":6411.5,"sma_60":6293.67,"sma_120":6412.33},{"date":"2026-03-23","open":6680,"high":6690,"low":6390,"close":6410,"volume":117154,"rsi_14":49.25,"sma_20":6396.5,"sma_60":6296.33,"sma_120":6409.5},{"date":"2026-03-24","open":6700,"high":6700,"low":6350,"close":6460,"volume":89629,"rsi_14":67.1,"sma_20":6378.5,"sma_60":6299.67,"sma_120":6406.67},{"date":"2026-03-25","open":6480,"high":6640,"low":6480,"close":6550,"volume":62818,"rsi_14":63.04,"sma_20":6365.5,"sma_60":6304.33,"sma_120":6404.83},{"date":"2026-03-26","open":6560,"high":6590,"low":6340,"close":6350,"volume":58993,"rsi_14":54.19,"sma_20":6344.5,"sma_60":6304.67,"sma_120":6401.67},{"date":"2026-03-27","open":6340,"high":6400,"low":6180,"close":6360,"volume":87714,"rsi_14":62.96,"sma_20":6329.0,"sma_60":6305.17,"sma_120":6398.75},{"date":"2026-03-30","open":6300,"high":6350,"low":6120,"close":6300,"volume":59675,"rsi_14":55.91,"sma_20":6312.0,"sma_60":6305.33,"sma_120":6395.58},{"date":"2026-03-31","open":6250,"high":6340,"low":6120,"close":6200,"volume":57869,"rsi_14":50.75,"sma_20":6300.0,"sma_60":6305.0,"sma_120":6392.33},{"date":"2026-04-01","open":6350,"high":6570,"low":6310,"close":6550,"volume":78393,"rsi_14":59.51,"sma_20":6330.5,"sma_60":6310.33,"sma_120":6391.67},{"date":"2026-04-02","open":6550,"high":6650,"low":6330,"close":6350,"volume":85281,"rsi_14":49.1,"sma_20":6338.5,"sma_60":6314.17,"sma_120":6389.33},{"date":"2026-04-03","open":6470,"high":6570,"low":6410,"close":6490,"volume":61775,"rsi_14":53.93,"sma_20":6352.0,"sma_60":6320.67,"sma_120":6387.75},{"date":"2026-04-06","open":6490,"high":6560,"low":6450,"close":6530,"volume":65822,"rsi_14":55.25,"sma_20":6378.0,"sma_60":6329.5,"sma_120":6387.42},{"date":"2026-04-07","open":6600,"high":6650,"low":6460,"close":6490,"volume":100437,"rsi_14":53.55,"sma_20":6395.0,"sma_60":6338.17,"sma_120":6386.67},{"date":"2026-04-08","open":6650,"high":7500,"low":6560,"close":7220,"volume":1323245,"rsi_14":66.8,"sma_20":6447.0,"sma_60":6359.17,"sma_120":6392.0},{"date":"2026-04-09","open":7100,"high":7300,"low":6970,"close":7010,"volume":466269,"rsi_14":56.91,"sma_20":6486.0,"sma_60":6376.0,"sma_120":6395.33},{"date":"2026-04-10","open":7210,"high":7250,"low":6980,"close":7090,"volume":253728,"rsi_14":64.91,"sma_20":6521.5,"sma_60":6394.5,"sma_120":6399.33},{"date":"2026-04-13","open":7070,"high":7190,"low":6960,"close":7140,"volume":287349,"rsi_14":64.91,"sma_20":6561.0,"sma_60":6413.17,"sma_120":6402.5},{"date":"2026-04-14","open":7250,"high":7300,"low":7030,"close":7260,"volume":285644,"rsi_14":65.37,"sma_20":6607.0,"sma_60":6434.17,"sma_120":6406.0},{"date":"2026-04-15","open":7460,"high":7650,"low":7320,"close":7380,"volume":459097,"rsi_14":73.09,"sma_20":6658.0,"sma_60":6457.0,"sma_120":6410.67},{"date":"2026-04-16","open":7440,"high":7470,"low":7180,"close":7230,"volume":221573,"rsi_14":68.35,"sma_20":6701.5,"sma_60":6477.17,"sma_120":6414.08},{"date":"2026-04-17","open":7270,"high":7280,"low":7090,"close":7240,"volume":150872,"rsi_14":70.26,"sma_20":6730.0,"sma_60":6497.17,"sma_120":6416.5},{"date":"2026-04-20","open":7240,"high":7240,"low":7090,"close":7130,"volume":120299,"rsi_14":69.96,"sma_20":6766.0,"sma_60":6515.17,"sma_120":6418.67},{"date":"2026-04-21","open":7170,"high":7270,"low":7150,"close":7160,"volume":201109,"rsi_14":65.35,"sma_20":6801.0,"sma_60":6535.5,"sma_120":6421.17},{"date":"2026-04-22","open":7160,"high":7160,"low":6950,"close":7060,"volume":120879,"rsi_14":68.39,"sma_20":6826.5,"sma_60":6553.67,"sma_120":6423.83},{"date":"2026-04-23","open":7100,"high":7110,"low":6940,"close":6960,"volume":122677,"rsi_14":62.43,"sma_20":6857.0,"sma_60":6569.17,"sma_120":6425.75},{"date":"2026-04-24","open":7050,"high":7090,"low":6940,"close":7060,"volume":100414,"rsi_14":63.59,"sma_20":6892.0,"sma_60":6585.5,"sma_120":6428.58},{"date":"2026-04-27","open":7130,"high":7170,"low":6980,"close":7100,"volume":126473,"rsi_14":65.64,"sma_20":6932.0,"sma_60":6598.33,"sma_120":6432.08},{"date":"2026-04-28","open":7100,"high":7240,"low":7100,"close":7100,"volume":129754,"rsi_14":45.08,"sma_20":6977.0,"sma_60":6613.17,"sma_120":6435.92},{"date":"2026-04-29","open":7080,"high":7120,"low":7000,"close":7100,"volume":70260,"rsi_14":54.46,"sma_20":7005.0,"sma_60":6626.33,"sma_120":6439.83},{"date":"2026-04-30","open":7100,"high":7140,"low":7000,"close":7120,"volume":157437,"rsi_14":41.03,"sma_20":7150.5,"sma_60":6694.5,"sma_120":6549.25},{"date":"2026-05-04","open":7060,"high":7160,"low":6920,"close":6940,"volume":191771,"rsi_14":40.74,"sma_20":7066.0,"sma_60":6654.67,"sma_120":6439.33},{"date":"2026-05-06","open":6940,"high":7000,"low":6740,"close":6760,"volume":199246,"rsi_14":28.07,"sma_20":7077.5,"sma_60":6661.83,"sma_120":6441.5},{"date":"2026-05-07","open":6950,"high":7400,"low":6900,"close":7180,"volume":585627,"rsi_14":43.06,"sma_20":7112.0,"sma_60":6674.83,"sma_120":6447.17},{"date":"2026-05-08","open":7160,"high":7160,"low":6880,"close":7010,"volume":192470,"rsi_14":42.47,"sma_20":7101.5,"sma_60":6680.5,"sma_120":6450.83},{"date":"2026-05-11","open":6980,"high":6980,"low":6680,"close":6690,"volume":153323,"rsi_14":34.46,"sma_20":7085.5,"sma_60":6683.17,"sma_120":6451.75},{"date":"2026-05-12","open":6690,"high":6760,"low":6410,"close":6410,"volume":179931,"rsi_14":31.44,"sma_20":7051.5,"sma_60":6681.33,"sma_120":6450.33},{"date":"2026-05-13","open":6390,"high":6450,"low":6300,"close":6310,"volume":96262,"rsi_14":28.86,"sma_20":7010.0,"sma_60":6677.17,"sma_120":6448.08},{"date":"2026-05-14","open":6450,"high":6450,"low":6230,"close":6300,"volume":88935,"rsi_14":30.21,"sma_20":6962.0,"sma_60":6671.67,"sma_120":6445.75},{"date":"2026-05-15","open":6270,"high":6360,"low":6110,"close":6200,"volume":129512,"rsi_14":30.21,"sma_20":6903.0,"sma_60":6663.5,"sma_120":6443.25},{"date":"2026-05-18","open":6030,"high":6200,"low":6000,"close":6090,"volume":90663,"rsi_14":24.87,"sma_20":6846.0,"sma_60":6653.67,"sma_120":6440.5},{"date":"2026-05-19","open":6090,"high":6160,"low":5940,"close":6030,"volume":65901,"rsi_14":22.56,"sma_20":6785.5,"sma_60":6642.33,"sma_120":6437.83},{"date":"2026-05-20","open":5940,"high":6030,"low":5800,"close":5820,"volume":121515,"rsi_14":20.37,"sma_20":6720.0,"sma_60":6627.5,"sma_120":6434.0},{"date":"2026-05-21","open":5880,"high":6100,"low":5880,"close":5900,"volume":59481,"rsi_14":23.21,"sma_20":6657.0,"sma_60":6612.17,"sma_120":6430.83},{"date":"2026-05-22","open":5970,"high":6100,"low":5950,"close":6040,"volume":59250,"rsi_14":27.12,"sma_20":6606.0,"sma_60":6599.33,"sma_120":6428.92},{"date":"2026-05-26","open":6150,"high":6170,"low":5980,"close":5980,"volume":67842,"rsi_14":28.57,"sma_20":6557.0,"sma_60":6586.17,"sma_120":6426.33},{"date":"2026-05-27","open":5980,"high":6110,"low":5800,"close":5810,"volume":88884,"rsi_14":28.7,"sma_20":6494.5,"sma_60":6571.83,"sma_120":6422.67},{"date":"2026-05-28","open":5870,"high":6000,"low":5650,"close":5730,"volume":80475,"rsi_14":11.64,"sma_20":6426.0,"sma_60":6556.67,"sma_120":6418.17},{"date":"2026-05-29","open":5770,"high":5800,"low":5600,"close":5660,"volume":78910,"rsi_14":12.29,"sma_20":6354.0,"sma_60":6543.67,"sma_120":6413.92},{"date":"2026-06-01","open":5650,"high":5660,"low":5430,"close":5450,"volume":131781,"rsi_14":13.1,"sma_20":6271.5,"sma_60":6535.67,"sma_120":6407.92},{"date":"2026-06-02","open":5450,"high":5560,"low":5270,"close":5290,"volume":76907,"rsi_14":14.1,"sma_20":6180.0,"sma_60":6520.67,"sma_120":6400.25},{"date":"2026-06-04","open":5560,"high":5560,"low":5290,"close":5310,"volume":46452,"rsi_14":16.22,"sma_20":6098.5,"sma_60":6505.5,"sma_120":6392.0},{"date":"2026-06-05","open":5390,"high":5390,"low":5200,"close":5220,"volume":56391,"rsi_14":15.38,"sma_20":6021.5,"sma_60":6492.33,"sma_120":6383.0},{"date":"2026-06-08","open":5030,"high":5180,"low":4985,"close":5040,"volume":65752,"rsi_14":14.63,"sma_20":5914.5,"sma_60":6473.83,"sma_120":6372.67},{"date":"2026-06-09","open":4955,"high":5230,"low":4955,"close":5150,"volume":38933,"rsi_14":21.34,"sma_20":5821.5,"sma_60":6456.67,"sma_120":6363.58},{"date":"2026-06-10","open":5300,"high":5300,"low":5030,"close":5070,"volume":42425,"rsi_14":21.08,"sma_20":5740.5,"sma_60":6437.33,"sma_120":6354.75},{"date":"2026-06-11","open":5070,"high":5120,"low":4995,"close":5000,"volume":48625,"rsi_14":23.03,"sma_20":5670.0,"sma_60":6414.33,"sma_120":6344.75},{"date":"2026-06-12","open":5190,"high":5340,"low":5180,"close":5300,"volume":93751,"rsi_14":32.76,"sma_20":5619.5,"sma_60":6396.83,"sma_120":6337.25},{"date":"2026-06-15","open":5500,"high":5640,"low":5330,"close":5350,"volume":113660,"rsi_14":29.09,"sma_20":5572.0,"sma_60":6380.33,"sma_120":6329.58},{"date":"2026-06-16","open":5370,"high":5890,"low":5300,"close":5680,"volume":216905,"rsi_14":42.19,"sma_20":5546.0,"sma_60":6369.0,"sma_120":6324.83},{"date":"2026-06-17","open":5810,"high":5810,"low":5490,"close":5500,"volume":82722,"rsi_14":60.77,"sma_20":5441.5,"sma_60":6276.0,"sma_120":6288.67},{"date":"2026-06-18","open":5500,"high":5680,"low":5300,"close":5300,"volume":63953,"rsi_14":39.51,"sma_20":5480.0,"sma_60":6331.83,"sma_120":6310.42},{"date":"2026-06-19","open":5300,"high":5500,"low":5090,"close":5180,"volume":56809,"rsi_14":38.57,"sma_20":5448.0,"sma_60":6311.33,"sma_120":6300.83},{"date":"2026-06-22","open":5190,"high":5190,"low":5060,"close":5090,"volume":32178,"rsi_14":40.91,"sma_20":5407.5,"sma_60":6288.5,"sma_120":6290.5},{"date":"2026-06-23","open":5090,"high":5110,"low":4855,"close":4855,"volume":106508,"rsi_14":39.42,"sma_20":5348.25,"sma_60":6260.25,"sma_120":6278.54},{"date":"2026-06-24","open":4820,"high":5020,"low":4655,"close":4820,"volume":82810,"rsi_14":38.16,"sma_20":5290.25,"sma_60":6234.75,"sma_120":6266.88},{"date":"2026-06-25","open":4895,"high":4980,"low":4835,"close":4840,"volume":56999,"rsi_14":40.5,"sma_20":5241.75,"sma_60":6209.42,"sma_120":6255.38},{"date":"2026-06-26","open":4900,"high":4900,"low":4635,"close":4685,"volume":118940,"rsi_14":41.01,"sma_20":5189.5,"sma_60":6182.5,"sma_120":6243.42},{"date":"2026-06-29","open":4700,"high":5200,"low":4700,"close":5150,"volume":120444,"rsi_14":50.0,"sma_20":5164.0,"sma_60":6165.0,"sma_120":6235.5},{"date":"2026-06-30","open":5150,"high":5200,"low":4960,"close":4960,"volume":71100,"rsi_14":47.75,"sma_20":5139.5,"sma_60":6138.67,"sma_120":6226.83},{"date":"2026-07-01","open":5110,"high":5300,"low":4970,"close":5200,"volume":90814,"rsi_14":53.83,"sma_20":5135.0,"sma_60":6119.5,"sma_120":6220.42},{"date":"2026-07-02","open":5190,"high":5330,"low":5100,"close":5130,"volume":72427,"rsi_14":46.43,"sma_20":5126.0,"sma_60":6096.83,"sma_120":6213.5},{"date":"2026-07-03","open":5140,"high":5330,"low":5020,"close":5170,"volume":56346,"rsi_14":46.2,"sma_20":5123.5,"sma_60":6074.17,"sma_120":6206.58},{"date":"2026-07-06","open":5170,"high":5280,"low":5100,"close":5250,"volume":51412,"rsi_14":39.86,"sma_20":5134.0,"sma_60":6053.5,"sma_120":6200.5},{"date":"2026-07-07","open":5210,"high":5300,"low":5070,"close":5170,"volume":75407,"rsi_14":41.83,"sma_20":5135.0,"sma_60":6019.33,"sma_120":6193.42},{"date":"2026-07-08","open":5150,"high":5190,"low":5000,"close":5090,"volume":75031,"rsi_14":44.47,"sma_20":5136.0,"sma_60":5987.33,"sma_120":6185.83},{"date":"2026-07-09","open":5120,"high":5130,"low":4930,"close":4955,"volume":47968,"rsi_14":44.13,"sma_20":5133.75,"sma_60":5951.75,"sma_120":6177.04},{"date":"2026-07-10","open":4960,"high":5200,"low":4960,"close":5090,"volume":57511,"rsi_14":50.0,"sma_20":5123.25,"sma_60":5917.58,"sma_120":6169.29},{"date":"2026-07-13","open":5120,"high":5190,"low":4930,"close":4945,"volume":59304,"rsi_14":52.41,"sma_20":5103.0,"sma_60":5879.0,"sma_120":6160.17},{"date":"2026-07-14","open":4935,"high":4960,"low":4800,"close":4870,"volume":53910,"rsi_14":51.31,"sma_20":5062.5,"sma_60":5837.17,"sma_120":6150.33},{"date":"2026-07-15","open":4890,"high":5010,"low":4890,"close":4950,"volume":36834,"rsi_14":52.79,"sma_20":5035.0,"sma_60":5799.17,"sma_120":6142.08},{"date":"2026-07-16","open":5030,"high":5050,"low":4925,"close":4990,"volume":55095,"rsi_14":58.22,"sma_20":5019.5,"sma_60":5761.67,"sma_120":6133.92},{"date":"2026-07-20","open":4990,"high":4995,"low":4860,"close":4940,"volume":66688,"rsi_14":42.71,"sma_20":5007.5,"sma_60":5725.17,"sma_120":6124.83},{"date":"2026-07-21","open":4980,"high":4980,"low":4850,"close":4850,"volume":68161,"rsi_14":45.9,"sma_20":4995.5,"sma_60":5686.67,"sma_120":6114.58},{"date":"2026-07-22","open":4840,"high":5030,"low":4840,"close":4895,"volume":34108,"rsi_14":36.68,"sma_20":4997.5,"sma_60":5650.58,"sma_120":6102.62},{"date":"2026-07-23","open":4920,"high":5050,"low":4900,"close":5010,"volume":45951,"rsi_14":44.96,"sma_20":5007.0,"sma_60":5618.08,"sma_120":6092.62},{"date":"2026-07-24","open":5010,"high":5120,"low":4965,"close":4985,"volume":24357,"rsi_14":42.13,"sma_20":5014.25,"sma_60":5583.5,"sma_120":6081.58},{"date":"2026-07-27","open":5000,"high":5110,"low":4800,"close":4990,"volume":40593,"rsi_14":38.18,"sma_20":5029.5,"sma_60":5548.33,"sma_120":6070.67},{"date":"2026-07-28","open":4990,"high":4995,"low":4835,"close":4860,"volume":84723,"rsi_14":36.52,"sma_20":5015.0,"sma_60":5511.0,"sma_120":6058.5},{"date":"2026-07-29","open":4860,"high":4950,"low":4530,"close":4600,"volume":172372,"rsi_14":31.58,"sma_20":4997.0,"sma_60":5469.33,"sma_120":6046.25},{"date":"2026-07-30","open":4465,"high":4820,"low":4465,"close":4745,"volume":82072,"rsi_14":42.16,"sma_20":4974.25,"sma_60":5429.75,"sma_120":6034.88},{"date":"2026-07-31","open":4760,"high":4900,"low":4760,"close":4890,"volume":60766,"rsi_14":42.59,"sma_20":4962.25,"sma_60":5395.58,"sma_120":6025.12},{"date":"2026-08-03","open":4815,"high":5080,"low":4815,"close":4950,"volume":70128,"rsi_14":50.2,"sma_20":4951.25,"sma_60":5365.42,"sma_120":6013.62},{"date":"2026-08-04","open":4950,"high":5050,"low":4910,"close":5040,"volume":38779,"rsi_14":56.64,"sma_20":4940.75,"sma_60":5329.75,"sma_120":6002.29},{"date":"2026-08-05","open":5050,"high":5110,"low":5040,"close":5100,"volume":38319,"rsi_14":55.95,"sma_20":4937.25,"sma_60":5297.92,"sma_120":5989.21},{"date":"2026-08-06","open":5050,"high":5140,"low":5010,"close":5070,"volume":22643,"rsi_14":53.2,"sma_20":4936.25,"sma_60":5270.92,"sma_120":5977.04},{"date":"2026-08-07","open":5120,"high":5120,"low":5050,"close":5090,"volume":13912,"rsi_14":56.15,"sma_20":4943.0,"sma_60":5248.92,"sma_120":5965.12},{"date":"2026-08-10","open":5110,"high":5190,"low":5080,"close":5170,"volume":35630,"rsi_14":63.22,"sma_20":4947.0,"sma_60":5229.92,"sma_120":5953.54},{"date":"2026-08-11","open":5120,"high":5290,"low":5120,"close":5280,"volume":59391,"rsi_14":65.1,"sma_20":4963.75,"sma_60":5212.92,"sma_120":5942.29},{"date":"2026-08-12","open":5260,"high":5420,"low":5250,"close":5320,"volume":133542,"rsi_14":62.92,"sma_20":4986.25,"sma_60":5198.25,"sma_120":5930.88},{"date":"2026-08-13","open":5320,"high":5400,"low":5150,"close":5160,"volume":50908,"rsi_14":56.55,"sma_20":4996.75,"sma_60":5182.75,"sma_120":5918.21},{"date":"2026-08-14","open":5270,"high":5320,"low":5160,"close":5250,"volume":32120,"rsi_14":59.15,"sma_20":5009.75,"sma_60":5169.75,"sma_120":5906.04},{"date":"2026-08-18","open":5320,"high":5450,"low":5220,"close":5220,"volume":138041,"rsi_14":63.64,"sma_20":5023.75,"sma_60":5159.75,"sma_120":5893.62},{"date":"2026-08-19","open":5120,"high":5260,"low":5070,"close":5220,"volume":94669,"rsi_14":79.25,"sma_20":5042.25,"sma_60":5148.42,"sma_120":5880.29},{"date":"2026-08-20","open":5220,"high":5250,"low":5140,"close":5140,"volume":43657,"rsi_14":69.85,"sma_20":5054.5,"sma_60":5133.42,"sma_120":5866.38},{"date":"2026-08-21","open":5130,"high":5130,"low":5010,"close":5080,"volume":31682,"rsi_14":60.44,"sma_20":5058.0,"sma_60":5118.42,"sma_120":5852.29},{"date":"2026-08-24","open":5080,"high":5130,"low":5030,"close":5110,"volume":17663,"rsi_14":59.09,"sma_20":5064.25,"sma_60":5106.75,"sma_120":5839.29},{"date":"2026-08-25","open":5070,"high":5150,"low":5010,"close":5130,"volume":22112,"rsi_14":55.56,"sma_20":5071.25,"sma_60":5096.75,"sma_120":5826.71},{"date":"2026-08-26","open":5200,"high":5490,"low":5190,"close":5320,"volume":175308,"rsi_14":61.7,"sma_20":5094.25,"sma_60":5091.08,"sma_120":5817.38},{"date":"2026-08-27","open":5320,"high":5380,"low":5220,"close":5300,"volume":35065,"rsi_14":62.37,"sma_20":5129.25,"sma_60":5088.58,"sma_120":5812.12},{"date":"2026-08-28","open":5300,"high":5350,"low":5210,"close":5320,"volume":30451,"rsi_14":62.37,"sma_20":5158.0,"sma_60":5089.08,"sma_120":5804.88},{"date":"2026-08-31","open":5320,"high":5420,"low":5220,"close":5360,"volume":45172,"rsi_14":60.67,"sma_20":5181.5,"sma_60":5089.92,"sma_120":5797.71},{"date":"2026-09-01","open":5380,"high":5380,"low":5200,"close":5260,"volume":24424,"rsi_14":48.86,"sma_20":5197.0,"sma_60":5090.58,"sma_120":5791.46},{"date":"2026-09-02","open":5260,"high":5260,"low":5130,"close":5210,"volume":21610,"rsi_14":43.82,"sma_20":5205.5,"sma_60":5093.42,"sma_120":5783.62},{"date":"2026-09-03","open":5330,"high":5440,"low":5210,"close":5350,"volume":92728,"rsi_14":60.92,"sma_20":5218.0,"sma_60":5096.75,"sma_120":5776.71},{"date":"2026-09-04","open":5350,"high":5420,"low":5300,"close":5320,"volume":24856,"rsi_14":54.32,"sma_20":5230.5,"sma_60":5100.92,"sma_120":5769.12},{"date":"2026-09-07","open":5320,"high":5400,"low":5240,"close":5350,"volume":20148,"rsi_14":58.02,"sma_20":5243.5,"sma_60":5106.75,"sma_120":5760.54},{"date":"2026-09-08","open":5360,"high":5440,"low":5270,"close":5380,"volume":52793,"rsi_14":59.52,"sma_20":5254.0,"sma_60":5108.08,"sma_120":5752.46},{"date":"2026-09-09","open":5380,"high":5380,"low":5310,"close":5340,"volume":16157,"rsi_14":62.5,"sma_20":5257.0,"sma_60":5107.92,"sma_120":5744.12},{"date":"2026-09-10","open":5300,"high":5380,"low":5250,"close":5370,"volume":16233,"rsi_14":68.83,"sma_20":5259.5,"sma_60":5102.75,"sma_120":5735.88},{"date":"2026-09-11","open":5320,"high":5380,"low":5290,"close":5360,"volume":12472,"rsi_14":66.67,"sma_20":5269.5,"sma_60":5100.42,"sma_120":5727.54},{"date":"2026-09-14","open":5360,"high":5400,"low":5200,"close":5210,"volume":31060,"rsi_14":54.55,"sma_20":5267.5,"sma_60":5098.92,"sma_120":5715.38},{"date":"2026-09-15","open":5170,"high":5330,"low":4840,"close":5110,"volume":38723,"rsi_14":36.71,"sma_20":5262.0,"sma_60":5097.75,"sma_120":5704.54},{"date":"2026-09-16","open":5120,"high":5180,"low":5055,"close":5150,"volume":23355,"rsi_14":40.74,"sma_20":5258.5,"sma_60":5098.75,"sma_120":5693.62},{"date":"2026-09-17","open":5150,"high":5160,"low":5030,"close":5060,"volume":38915,"rsi_14":35.23,"sma_20":5254.5,"sma_60":5102.17,"sma_120":5681.21},{"date":"2026-09-18","open":5090,"high":5180,"low":5030,"close":5060,"volume":28845,"rsi_14":32.14,"sma_20":5253.5,"sma_60":5106.17,"sma_120":5670.46},{"date":"2026-09-21","open":5080,"high":5230,"low":4970,"close":5070,"volume":59314,"rsi_14":37.33,"sma_20":5251.5,"sma_60":5110.0,"sma_120":5659.71},{"date":"2026-09-22","open":5110,"high":5110,"low":5000,"close":5050,"volume":22711,"rsi_14":38.89,"sma_20":5247.5,"sma_60":5116.08,"sma_120":5649.29},{"date":"2026-09-23","open":5020,"high":5180,"low":4950,"close":5030,"volume":28028,"rsi_14":23.33,"sma_20":5233.0,"sma_60":5114.08,"sma_120":5639.54},{"date":"2026-09-28","open":5030,"high":5070,"low":4955,"close":5050,"volume":23351,"rsi_14":27.12,"sma_20":5220.5,"sma_60":5115.58,"sma_120":5627.12},{"date":"2026-09-29","open":5050,"high":5060,"low":4960,"close":5050,"volume":23036,"rsi_14":23.21,"sma_20":5207.0,"sma_60":5113.08,"sma_120":5616.29},{"date":"2026-09-30","open":5050,"high":5090,"low":4730,"close":5060,"volume":21525,"rsi_14":20.37,"sma_20":5192.0,"sma_60":5111.92,"sma_120":5604.38},{"date":"2026-10-01","open":5070,"high":5070,"low":4810,"close":5010,"volume":62709,"rsi_14":20.0,"sma_20":5179.5,"sma_60":5109.25,"sma_120":5591.71},{"date":"2026-10-02","open":5010,"high":5010,"low":4915,"close":4995,"volume":37326,"rsi_14":14.95,"sma_20":5168.75,"sma_60":5105.0,"sma_120":5579.25},{"date":"2026-10-06","open":5060,"high":5060,"low":4955,"close":5020,"volume":22112,"rsi_14":19.09,"sma_20":5152.25,"sma_60":5102.5,"sma_120":5560.92},{"date":"2026-10-07","open":5020,"high":5110,"low":4960,"close":4985,"volume":11296,"rsi_14":24.14,"sma_20":5135.5,"sma_60":5100.75,"sma_120":5544.04},{"date":"2026-10-08","open":4950,"high":5290,"low":4890,"close":4980,"volume":35354,"rsi_14":30.88,"sma_20":5117.0,"sma_60":5101.17,"sma_120":5526.46},{"date":"2026-10-12","open":4980,"high":6080,"low":4765,"close":5470,"volume":3546146,"rsi_14":70.25,"sma_20":5121.5,"sma_60":5107.5,"sma_120":5512.54},{"date":"2026-10-13","open":5620,"high":5820,"low":5100,"close":5280,"volume":1007154,"rsi_14":62.36,"sma_20":5118.5,"sma_60":5113.08,"sma_120":5496.04},{"date":"2026-10-14","open":5300,"high":5650,"low":5290,"close":5430,"volume":666888,"rsi_14":67.79,"sma_20":5121.5,"sma_60":5122.42,"sma_120":5479.79},{"date":"2026-10-15","open":5210,"high":5510,"low":5080,"close":5100,"volume":324726,"rsi_14":51.1,"sma_20":5108.5,"sma_60":5124.92,"sma_120":5462.04},{"date":"2026-10-16","open":5290,"high":5480,"low":5250,"close":5340,"volume":312684,"rsi_14":59.18,"sma_20":5115.0,"sma_60":5130.75,"sma_120":5446.21},{"date":"2026-10-19","open":5340,"high":5600,"low":5340,"close":5550,"volume":421430,"rsi_14":64.69,"sma_20":5137.0,"sma_60":5140.92,"sma_120":5433.04},{"date":"2026-10-20","open":5450,"high":5550,"low":5000,"close":5270,"volume":153560,"rsi_14":55.42,"sma_20":5143.0,"sma_60":5147.92,"sma_120":5417.29},{"date":"2026-10-21","open":5330,"high":5540,"low":5240,"close":5540,"volume":185921,"rsi_14":60.65,"sma_20":5167.0,"sma_60":5158.67,"sma_120":5404.62},{"date":"2026-10-22","open":5530,"high":5670,"low":5320,"close":5430,"volume":282478,"rsi_14":57.71,"sma_20":5185.5,"sma_60":5165.67,"sma_120":5391.88},{"date":"2026-10-23","open":5449,"high":5459,"low":5240,"close":5300,"volume":177004}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":246.4583071854688,"pbr":0.73,"per":21.5,"roa":0.46,"roe":1.39,"grade":"C","comment":"PER 21.63배, ROE 1.39%","revenue":699161766377.0,"analysis":"PER 21.6배입니다. ROE 1.4%입니다. 시가총액 1797.00억. 매출 6991.62억, 영업이익 240.07억.","eps_basis":"TTM","debt_ratio":2.0268518005031355,"market_cap":178688752700,"net_income":6600057919.0,"total_debt":497692964782.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":743242720644.0,"total_equity":245549755862.0,"profit_margin":0.94,"revenue_basis":"TTM","dividend_yield":4.16,"net_income_basis":"TTM","operating_income":24007252910.0,"operating_margin":3.43,"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":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":5300.0,"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":5000.0},{"date":"2016-10-25","close":4900.0},{"date":"2016-10-26","close":4960.0},{"date":"2016-10-27","close":4940.0},{"date":"2016-10-28","close":4865.0},{"date":"2016-10-31","close":4690.0},{"date":"2016-11-01","close":4745.0},{"date":"2016-11-02","close":4800.0},{"date":"2016-11-03","close":4785.0},{"date":"2016-11-04","close":4755.0},{"date":"2016-11-07","close":4800.0},{"date":"2016-11-08","close":4775.0},{"date":"2016-11-09","close":4605.0},{"date":"2016-11-10","close":4950.0},{"date":"2016-11-11","close":5100.0},{"date":"2016-11-14","close":5100.0},{"date":"2016-11-15","close":5090.0},{"date":"2016-11-16","close":5110.0},{"date":"2016-11-17","close":5240.0},{"date":"2016-11-18","close":4955.0},{"date":"2016-11-21","close":4915.0},{"date":"2016-11-22","close":4910.0},{"date":"2016-11-23","close":4955.0},{"date":"2016-11-24","close":4850.0},{"date":"2016-11-25","close":4925.0},{"date":"2016-11-28","close":4885.0},{"date":"2016-11-29","close":4900.0},{"date":"2016-11-30","close":4860.0},{"date":"2016-12-01","close":4850.0},{"date":"2016-12-02","close":4845.0},{"date":"2016-12-05","close":4860.0},{"date":"2016-12-06","close":4850.0},{"date":"2016-12-07","close":4800.0},{"date":"2016-12-08","close":4850.0},{"date":"2016-12-09","close":4850.0},{"date":"2016-12-12","close":4875.0},{"date":"2016-12-13","close":4935.0},{"date":"2016-12-14","close":4950.0},{"date":"2016-12-15","close":4950.0},{"date":"2016-12-16","close":4965.0},{"date":"2016-12-19","close":4910.0},{"date":"2016-12-20","close":4935.0},{"date":"2016-12-21","close":4905.0},{"date":"2016-12-22","close":4905.0},{"date":"2016-12-23","close":4900.0},{"date":"2016-12-26","close":4890.0},{"date":"2016-12-27","close":4890.0},{"date":"2016-12-28","close":4855.0},{"date":"2016-12-29","close":4885.0},{"date":"2017-01-02","close":4865.0},{"date":"2017-01-03","close":4830.0},{"date":"2017-01-04","close":4805.0},{"date":"2017-01-05","close":4780.0},{"date":"2017-01-06","close":4785.0},{"date":"2017-01-09","close":4700.0},{"date":"2017-01-10","close":4730.0},{"date":"2017-01-11","close":4700.0},{"date":"2017-01-12","close":4680.0},{"date":"2017-01-13","close":4660.0},{"date":"2017-01-16","close":4625.0},{"date":"2017-01-17","close":4600.0},{"date":"2017-01-18","close":4540.0},{"date":"2017-01-19","close":4540.0},{"date":"2017-01-20","close":4540.0},{"date":"2017-01-23","close":4500.0},{"date":"2017-01-24","close":4450.0},{"date":"2017-01-25","close":4535.0},{"date":"2017-01-26","close":4470.0},{"date":"2017-01-31","close":4450.0},{"date":"2017-02-01","close":4510.0},{"date":"2017-02-02","close":4510.0},{"date":"2017-02-03","close":4540.0},{"date":"2017-02-06","close":4560.0},{"date":"2017-02-07","close":4590.0},{"date":"2017-02-08","close":4615.0},{"date":"2017-02-09","close":4600.0},{"date":"2017-02-10","close":4600.0},{"date":"2017-02-13","close":4565.0},{"date":"2017-02-14","close":4550.0},{"date":"2017-02-15","close":4565.0},{"date":"2017-02-16","close":4555.0},{"date":"2017-02-17","close":4580.0},{"date":"2017-02-20","close":4525.0},{"date":"2017-02-21","close":4545.0},{"date":"2017-02-22","close":4545.0},{"date":"2017-02-23","close":4530.0},{"date":"2017-02-24","close":4500.0},{"date":"2017-02-27","close":4500.0},{"date":"2017-02-28","close":4550.0},{"date":"2017-03-02","close":4480.0},{"date":"2017-03-03","close":4420.0},{"date":"2017-03-06","close":4385.0},{"date":"2017-03-07","close":4405.0},{"date":"2017-03-08","close":4385.0},{"date":"2017-03-09","close":4415.0},{"date":"2017-03-10","close":4390.0},{"date":"2017-03-13","close":4410.0},{"date":"2017-03-14","close":4590.0},{"date":"2017-03-15","close":4550.0},{"date":"2017-03-16","close":4460.0},{"date":"2017-03-17","close":4475.0},{"date":"2017-03-20","close":4455.0},{"date":"2017-03-21","close":4500.0},{"date":"2017-03-22","close":4450.0},{"date":"2017-03-23","close":4430.0},{"date":"2017-03-24","close":4420.0},{"date":"2017-03-27","close":4490.0},{"date":"2017-03-28","close":4490.0},{"date":"2017-03-29","close":4490.0},{"date":"2017-03-30","close":4450.0},{"date":"2017-03-31","close":4475.0},{"date":"2017-04-03","close":4470.0},{"date":"2017-04-04","close":4475.0},{"date":"2017-04-05","close":4600.0},{"date":"2017-04-06","close":4685.0},{"date":"2017-04-07","close":4760.0},{"date":"2017-04-10","close":4665.0},{"date":"2017-04-11","close":4690.0},{"date":"2017-04-12","close":4670.0},{"date":"2017-04-13","close":4720.0},{"date":"2017-04-14","close":4755.0},{"date":"2017-04-17","close":4765.0},{"date":"2017-04-18","close":4845.0},{"date":"2017-04-19","close":4830.0},{"date":"2017-04-20","close":4825.0},{"date":"2017-04-21","close":4975.0},{"date":"2017-04-24","close":4980.0},{"date":"2017-04-25","close":5050.0},{"date":"2017-04-26","close":5050.0},{"date":"2017-04-27","close":5050.0},{"date":"2017-04-28","close":4810.0},{"date":"2017-05-02","close":5110.0},{"date":"2017-05-04","close":5220.0},{"date":"2017-05-08","close":5200.0},{"date":"2017-05-10","close":5190.0},{"date":"2017-05-11","close":5310.0},{"date":"2017-05-12","close":5300.0},{"date":"2017-05-15","close":5050.0},{"date":"2017-05-16","close":5040.0},{"date":"2017-05-17","close":5150.0},{"date":"2017-05-18","close":5140.0},{"date":"2017-05-19","close":5240.0},{"date":"2017-05-22","close":5240.0},{"date":"2017-05-23","close":5230.0},{"date":"2017-05-24","close":5230.0},{"date":"2017-05-25","close":5280.0},{"date":"2017-05-26","close":5190.0},{"date":"2017-05-29","close":5050.0},{"date":"2017-05-30","close":5190.0},{"date":"2017-05-31","close":5060.0},{"date":"2017-06-01","close":5020.0},{"date":"2017-06-02","close":5030.0},{"date":"2017-06-05","close":4975.0},{"date":"2017-06-07","close":5100.0},{"date":"2017-06-08","close":5140.0},{"date":"2017-06-09","close":5220.0},{"date":"2017-06-12","close":5220.0},{"date":"2017-06-13","close":5280.0},{"date":"2017-06-14","close":5320.0},{"date":"2017-06-15","close":5200.0},{"date":"2017-06-16","close":5160.0},{"date":"2017-06-19","close":5150.0},{"date":"2017-06-20","close":5310.0},{"date":"2017-06-21","close":5120.0},{"date":"2017-06-22","close":5080.0},{"date":"2017-06-23","close":5150.0},{"date":"2017-06-26","close":5070.0},{"date":"2017-06-27","close":5060.0},{"date":"2017-06-28","close":5050.0},{"date":"2017-06-29","close":5080.0},{"date":"2017-06-30","close":5040.0},{"date":"2017-07-03","close":5100.0},{"date":"2017-07-04","close":5060.0},{"date":"2017-07-05","close":5090.0},{"date":"2017-07-06","close":5090.0},{"date":"2017-07-07","close":5090.0},{"date":"2017-07-10","close":5080.0},{"date":"2017-07-11","close":5110.0},{"date":"2017-07-12","close":5010.0},{"date":"2017-07-13","close":5080.0},{"date":"2017-07-14","close":5110.0},{"date":"2017-07-17","close":5070.0},{"date":"2017-07-18","close":5090.0},{"date":"2017-07-19","close":5070.0},{"date":"2017-07-20","close":5100.0},{"date":"2017-07-21","close":5080.0},{"date":"2017-07-24","close":5050.0},{"date":"2017-07-25","close":5040.0},{"date":"2017-07-26","close":5020.0},{"date":"2017-07-27","close":5010.0},{"date":"2017-07-28","close":4960.0},{"date":"2017-07-31","close":4955.0},{"date":"2017-08-01","close":5010.0},{"date":"2017-08-02","close":5060.0},{"date":"2017-08-03","close":5000.0},{"date":"2017-08-04","close":5100.0},{"date":"2017-08-07","close":5100.0},{"date":"2017-08-08","close":5190.0},{"date":"2017-08-09","close":5200.0},{"date":"2017-08-10","close":5150.0},{"date":"2017-08-11","close":5010.0},{"date":"2017-08-14","close":5170.0},{"date":"2017-08-16","close":5160.0},{"date":"2017-08-17","close":5200.0},{"date":"2017-08-18","close":5250.0},{"date":"2017-08-21","close":5120.0},{"date":"2017-08-22","close":5190.0},{"date":"2017-08-23","close":5210.0},{"date":"2017-08-24","close":5250.0},{"date":"2017-08-25","close":5280.0},{"date":"2017-08-28","close":5380.0},{"date":"2017-08-29","close":5380.0},{"date":"2017-08-30","close":5350.0},{"date":"2017-08-31","close":5280.0},{"date":"2017-09-01","close":5310.0},{"date":"2017-09-04","close":5310.0},{"date":"2017-09-05","close":5210.0},{"date":"2017-09-06","close":5380.0},{"date":"2017-09-07","close":5500.0},{"date":"2017-09-08","close":5560.0},{"date":"2017-09-11","close":5490.0},{"date":"2017-09-12","close":5390.0},{"date":"2017-09-13","close":5340.0},{"date":"2017-09-14","close":5340.0},{"date":"2017-09-15","close":5400.0},{"date":"2017-09-18","close":5380.0},{"date":"2017-09-19","close":5280.0},{"date":"2017-09-20","close":5270.0},{"date":"2017-09-21","close":5250.0},{"date":"2017-09-22","close":5170.0},{"date":"2017-09-25","close":5050.0},{"date":"2017-09-26","close":5050.0},{"date":"2017-09-27","close":5200.0},{"date":"2017-09-28","close":5210.0},{"date":"2017-09-29","close":5280.0},{"date":"2017-10-10","close":5230.0},{"date":"2017-10-11","close":5300.0},{"date":"2017-10-12","close":5270.0},{"date":"2017-10-13","close":5140.0},{"date":"2017-10-16","close":5090.0},{"date":"2017-10-17","close":5050.0},{"date":"2017-10-18","close":5050.0},{"date":"2017-10-19","close":5100.0},{"date":"2017-10-20","close":5070.0},{"date":"2017-10-23","close":5050.0},{"date":"2017-10-24","close":5090.0},{"date":"2017-10-25","close":5100.0},{"date":"2017-10-26","close":5060.0},{"date":"2017-10-27","close":5100.0},{"date":"2017-10-30","close":5080.0},{"date":"2017-10-31","close":5050.0},{"date":"2017-11-01","close":5080.0},{"date":"2017-11-02","close":5100.0},{"date":"2017-11-03","close":5070.0},{"date":"2017-11-06","close":5060.0},{"date":"2017-11-07","close":5040.0},{"date":"2017-11-08","close":5040.0},{"date":"2017-11-09","close":5100.0},{"date":"2017-11-10","close":5110.0},{"date":"2017-11-13","close":5030.0},{"date":"2017-11-14","close":5030.0},{"date":"2017-11-15","close":5030.0},{"date":"2017-11-16","close":5020.0},{"date":"2017-11-17","close":5030.0},{"date":"2017-11-20","close":5130.0},{"date":"2017-11-21","close":5110.0},{"date":"2017-11-22","close":5140.0},{"date":"2017-11-23","close":5110.0},{"date":"2017-11-24","close":5110.0},{"date":"2017-11-27","close":5120.0},{"date":"2017-11-28","close":5120.0},{"date":"2017-11-29","close":5170.0},{"date":"2017-11-30","close":5180.0},{"date":"2017-12-01","close":5140.0},{"date":"2017-12-04","close":5240.0},{"date":"2017-12-05","close":5180.0},{"date":"2017-12-06","close":5120.0},{"date":"2017-12-07","close":5150.0},{"date":"2017-12-08","close":5020.0},{"date":"2017-12-11","close":5000.0},{"date":"2017-12-12","close":5000.0},{"date":"2017-12-13","close":5010.0},{"date":"2017-12-14","close":5010.0},{"date":"2017-12-15","close":4955.0},{"date":"2017-12-18","close":4995.0},{"date":"2017-12-19","close":4990.0},{"date":"2017-12-20","close":4895.0},{"date":"2017-12-21","close":4850.0},{"date":"2017-12-22","close":4860.0},{"date":"2017-12-26","close":4985.0},{"date":"2017-12-27","close":4960.0},{"date":"2017-12-28","close":4945.0},{"date":"2018-01-02","close":3707.9834},{"date":"2018-01-03","close":3711.7517},{"date":"2018-01-04","close":3587.3987},{"date":"2018-01-05","close":3632.6182},{"date":"2018-01-08","close":3628.8491},{"date":"2018-01-09","close":3632.6182},{"date":"2018-01-10","close":3625.0811},{"date":"2018-01-11","close":3606.24},{"date":"2018-01-12","close":3530.8743},{"date":"2018-01-15","close":3534.6426},{"date":"2018-01-16","close":3572.325},{"date":"2018-01-17","close":3557.2527},{"date":"2018-01-18","close":3542.1792},{"date":"2018-01-19","close":3591.1665},{"date":"2018-01-22","close":3651.459},{"date":"2018-01-23","close":3651.459},{"date":"2018-01-24","close":3640.1541},{"date":"2018-01-25","close":3696.6785},{"date":"2018-01-26","close":3760.7395},{"date":"2018-01-29","close":3760.7395},{"date":"2018-01-30","close":3764.5071},{"date":"2018-01-31","close":3753.2024},{"date":"2018-02-01","close":3775.8123},{"date":"2018-02-02","close":3790.8848},{"date":"2018-02-05","close":3756.9709},{"date":"2018-02-06","close":3749.4343},{"date":"2018-02-07","close":3745.666},{"date":"2018-02-08","close":3730.593},{"date":"2018-02-09","close":3666.532},{"date":"2018-02-12","close":3625.0811},{"date":"2018-02-13","close":3692.9102},{"date":"2018-02-14","close":3692.9102},{"date":"2018-02-19","close":3730.593},{"date":"2018-02-20","close":3707.9834},{"date":"2018-02-21","close":3711.7517},{"date":"2018-02-22","close":3719.2883},{"date":"2018-02-23","close":3707.9834},{"date":"2018-02-26","close":3723.0564},{"date":"2018-02-27","close":3707.9834},{"date":"2018-02-28","close":3674.0686},{"date":"2018-03-02","close":3647.6907},{"date":"2018-03-05","close":3587.3987},{"date":"2018-03-06","close":3613.7764},{"date":"2018-03-07","close":3602.4714},{"date":"2018-03-08","close":3621.3127},{"date":"2018-03-09","close":3651.459},{"date":"2018-03-12","close":3821.0312},{"date":"2018-03-13","close":3828.5681},{"date":"2018-03-14","close":3783.3489},{"date":"2018-03-15","close":3805.9585},{"date":"2018-03-16","close":3783.3489},{"date":"2018-03-19","close":3821.0312},{"date":"2018-03-20","close":3873.7874},{"date":"2018-03-21","close":3836.1052},{"date":"2018-03-22","close":3851.1785},{"date":"2018-03-23","close":3745.666},{"date":"2018-03-26","close":3768.2756},{"date":"2018-03-27","close":3843.6409},{"date":"2018-03-28","close":3888.8606},{"date":"2018-03-29","close":3896.397},{"date":"2018-03-30","close":3919.0056},{"date":"2018-04-02","close":3926.543},{"date":"2018-04-03","close":3971.7622},{"date":"2018-04-04","close":3971.7622},{"date":"2018-04-05","close":3971.7622},{"date":"2018-04-06","close":3934.0798},{"date":"2018-04-09","close":3926.543},{"date":"2018-04-10","close":3881.3237},{"date":"2018-04-11","close":3949.1526},{"date":"2018-04-12","close":3896.397},{"date":"2018-04-13","close":4099.8838},{"date":"2018-04-16","close":5328.3418},{"date":"2018-04-17","close":5863.4365},{"date":"2018-04-18","close":6142.2896},{"date":"2018-04-19","close":6134.752},{"date":"2018-04-20","close":6406.0684},{"date":"2018-04-23","close":6850.7246},{"date":"2018-04-24","close":6421.1421},{"date":"2018-04-25","close":6300.5571},{"date":"2018-04-26","close":5908.6558},{"date":"2018-04-27","close":6255.3379},{"date":"2018-04-30","close":7762.6475},{"date":"2018-05-02","close":7521.479},{"date":"2018-05-03","close":7076.8213},{"date":"2018-05-04","close":7287.8442},{"date":"2018-05-08","close":6654.7749},{"date":"2018-05-09","close":6579.4092},{"date":"2018-05-10","close":6639.7017},{"date":"2018-05-11","close":6662.3115},{"date":"2018-05-14","close":6978.8462},{"date":"2018-05-15","close":7385.8203},{"date":"2018-05-16","close":6956.2368},{"date":"2018-05-17","close":7069.2852},{"date":"2018-05-18","close":6971.3105},{"date":"2018-05-21","close":7302.918},{"date":"2018-05-23","close":7227.5527},{"date":"2018-05-24","close":7076.8213},{"date":"2018-05-25","close":6036.7773},{"date":"2018-05-28","close":7838.0112},{"date":"2018-05-29","close":7333.064},{"date":"2018-05-30","close":7363.2104},{"date":"2018-05-31","close":7415.9668},{"date":"2018-06-01","close":7144.6499},{"date":"2018-06-04","close":6971.3105},{"date":"2018-06-05","close":6760.2866},{"date":"2018-06-07","close":6677.3848},{"date":"2018-06-08","close":6541.7266},{"date":"2018-06-11","close":6843.1885},{"date":"2018-06-12","close":6413.605},{"date":"2018-06-14","close":5946.3394},{"date":"2018-06-15","close":6021.7046},{"date":"2018-06-18","close":5878.5098},{"date":"2018-06-19","close":5426.3174},{"date":"2018-06-20","close":5735.3159},{"date":"2018-06-21","close":5486.6099},{"date":"2018-06-22","close":5486.6099},{"date":"2018-06-25","close":5878.5098},{"date":"2018-06-26","close":5584.585},{"date":"2018-06-27","close":5305.7319},{"date":"2018-06-28","close":4966.5874},{"date":"2018-06-29","close":5260.5127},{"date":"2018-07-02","close":4898.7578},{"date":"2018-07-03","close":4959.0503},{"date":"2018-07-04","close":4974.1235},{"date":"2018-07-05","close":4815.856},{"date":"2018-07-06","close":4943.978},{"date":"2018-07-09","close":4469.1748},{"date":"2018-07-10","close":4627.4429},{"date":"2018-07-11","close":4763.1006},{"date":"2018-07-12","close":4710.3447},{"date":"2018-07-13","close":4853.5386},{"date":"2018-07-16","close":4846.0024},{"date":"2018-07-17","close":4853.5386},{"date":"2018-07-18","close":4672.6621},{"date":"2018-07-19","close":4665.125},{"date":"2018-07-20","close":4619.9067},{"date":"2018-07-23","close":4378.7363},{"date":"2018-07-24","close":4650.0518},{"date":"2018-07-25","close":5569.5117},{"date":"2018-07-26","close":5592.1211},{"date":"2018-07-27","close":5486.6099},{"date":"2018-07-30","close":5464.0},{"date":"2018-07-31","close":5268.0493},{"date":"2018-08-01","close":5313.269},{"date":"2018-08-02","close":5290.6592},{"date":"2018-08-03","close":5328.3418},{"date":"2018-08-06","close":5252.9761},{"date":"2018-08-07","close":5215.2939},{"date":"2018-08-08","close":5343.4146},{"date":"2018-08-09","close":5320.8057},{"date":"2018-08-10","close":5433.853},{"date":"2018-08-13","close":5245.4399},{"date":"2018-08-14","close":5418.7798},{"date":"2018-08-16","close":5509.2192},{"date":"2018-08-17","close":5637.3403},{"date":"2018-08-20","close":5464.0},{"date":"2018-08-21","close":5577.0483},{"date":"2018-08-22","close":5712.7051},{"date":"2018-08-23","close":5765.4614},{"date":"2018-08-24","close":5757.9253},{"date":"2018-08-27","close":5275.5864},{"date":"2018-08-28","close":5124.854},{"date":"2018-08-29","close":5041.9531},{"date":"2018-08-30","close":5139.9282},{"date":"2018-08-31","close":5170.0742},{"date":"2018-09-03","close":5200.2202},{"date":"2018-09-04","close":5245.4399},{"date":"2018-09-05","close":5237.9033},{"date":"2018-09-06","close":5170.0742},{"date":"2018-09-07","close":5494.1455},{"date":"2018-09-10","close":5878.5098},{"date":"2018-09-11","close":5818.2178},{"date":"2018-09-12","close":6179.9722},{"date":"2018-09-13","close":6360.8491},{"date":"2018-09-14","close":6504.0439},{"date":"2018-09-17","close":6406.0684},{"date":"2018-09-18","close":6179.9722},{"date":"2018-09-19","close":5848.3633},{"date":"2018-09-20","close":6293.0205},{"date":"2018-09-21","close":6353.313},{"date":"2018-09-27","close":6300.5571},{"date":"2018-09-28","close":6059.3867},{"date":"2018-10-01","close":6428.6787},{"date":"2018-10-02","close":6293.0205},{"date":"2018-10-04","close":6330.7026},{"date":"2018-10-05","close":6089.5332},{"date":"2018-10-08","close":6179.9722},{"date":"2018-10-10","close":5245.4399},{"date":"2018-10-11","close":4974.1235},{"date":"2018-10-12","close":5207.7563},{"date":"2018-10-15","close":5320.8057},{"date":"2018-10-16","close":5426.3174},{"date":"2018-10-17","close":5501.6826},{"date":"2018-10-18","close":5577.0483},{"date":"2018-10-19","close":5524.2925},{"date":"2018-10-22","close":5268.0493},{"date":"2018-10-23","close":5064.5625},{"date":"2018-10-24","close":4891.2212},{"date":"2018-10-25","close":4800.7827},{"date":"2018-10-26","close":4582.2231},{"date":"2018-10-29","close":4220.4683},{"date":"2018-10-30","close":4514.3945},{"date":"2018-10-31","close":4627.4429},{"date":"2018-11-01","close":4725.4175},{"date":"2018-11-02","close":4959.0503},{"date":"2018-11-05","close":5087.1719},{"date":"2018-11-06","close":5004.2705},{"date":"2018-11-07","close":4725.4175},{"date":"2018-11-08","close":5004.2705},{"date":"2018-11-09","close":4906.2944},{"date":"2018-11-12","close":4793.2466},{"date":"2018-11-13","close":4846.0024},{"date":"2018-11-14","close":4959.0503},{"date":"2018-11-15","close":5072.0986},{"date":"2018-11-16","close":5057.0259},{"date":"2018-11-19","close":5132.3911},{"date":"2018-11-20","close":5139.9282},{"date":"2018-11-21","close":5139.9282},{"date":"2018-11-22","close":5026.8794},{"date":"2018-11-23","close":5252.9761},{"date":"2018-11-26","close":5878.5098},{"date":"2018-11-27","close":5953.876},{"date":"2018-11-28","close":6632.165},{"date":"2018-11-29","close":6511.5806},{"date":"2018-11-30","close":6549.2627},{"date":"2018-12-03","close":6654.7749},{"date":"2018-12-04","close":6933.627},{"date":"2018-12-05","close":6782.8955},{"date":"2018-12-06","close":6443.7515},{"date":"2018-12-07","close":6699.9937},{"date":"2018-12-10","close":6323.1665},{"date":"2018-12-11","close":6360.8491},{"date":"2018-12-12","close":6210.1182},{"date":"2018-12-13","close":6918.5542},{"date":"2018-12-14","close":6782.8955},{"date":"2018-12-17","close":6888.4077},{"date":"2018-12-18","close":6858.2622},{"date":"2018-12-19","close":6737.6768},{"date":"2018-12-20","close":6549.2627},{"date":"2018-12-21","close":6617.0918},{"date":"2018-12-24","close":6828.1152},{"date":"2018-12-26","close":6436.2148},{"date":"2018-12-27","close":6652.8188},{"date":"2018-12-28","close":6691.4971},{"date":"2019-01-02","close":6327.9126},{"date":"2019-01-03","close":6343.3848},{"date":"2019-01-04","close":6188.668},{"date":"2019-01-07","close":6459.4219},{"date":"2019-01-08","close":6768.8555},{"date":"2019-01-09","close":6768.8555},{"date":"2019-01-10","close":6768.8555},{"date":"2019-01-11","close":7047.3457},{"date":"2019-01-14","close":6993.1943},{"date":"2019-01-15","close":7542.4395},{"date":"2019-01-16","close":9785.8311},{"date":"2019-01-17","close":9785.8311},{"date":"2019-01-18","close":10249.9814},{"date":"2019-01-21","close":9940.5479},{"date":"2019-01-22","close":10172.6221},{"date":"2019-01-23","close":9631.1152},{"date":"2019-01-24","close":9747.1514},{"date":"2019-01-25","close":9863.1895},{"date":"2019-01-28","close":11565.0723},{"date":"2019-01-29","close":10946.2061},{"date":"2019-01-30","close":11062.2441},{"date":"2019-01-31","close":10443.377},{"date":"2019-02-01","close":10714.1309},{"date":"2019-02-07","close":10675.4531},{"date":"2019-02-08","close":10907.5283},{"date":"2019-02-11","close":10520.7354},{"date":"2019-02-12","close":10520.7354},{"date":"2019-02-13","close":10404.6982},{"date":"2019-02-14","close":10172.6221},{"date":"2019-02-15","close":10172.6221},{"date":"2019-02-18","close":10172.6221},{"date":"2019-02-19","close":9979.2285},{"date":"2019-02-20","close":10249.9814},{"date":"2019-02-21","close":9747.1514},{"date":"2019-02-22","close":9863.1895},{"date":"2019-02-25","close":9785.8311},{"date":"2019-02-26","close":10288.6602},{"date":"2019-02-27","close":10288.6602},{"date":"2019-02-28","close":7851.873},{"date":"2019-03-04","close":7403.1938},{"date":"2019-03-05","close":7534.7026},{"date":"2019-03-06","close":7364.5156},{"date":"2019-03-07","close":7016.4028},{"date":"2019-03-08","close":7109.2324},{"date":"2019-03-11","close":7194.3271},{"date":"2019-03-12","close":7356.7783},{"date":"2019-03-13","close":7356.7783},{"date":"2019-03-14","close":7890.5522},{"date":"2019-03-15","close":7263.9492},{"date":"2019-03-18","close":7480.5527},{"date":"2019-03-19","close":7612.061},{"date":"2019-03-20","close":7449.6089},{"date":"2019-03-21","close":7418.666},{"date":"2019-03-22","close":7341.3081},{"date":"2019-03-25","close":7449.6089},{"date":"2019-03-26","close":7426.4009},{"date":"2019-03-27","close":7372.2515},{"date":"2019-03-28","close":7256.2134},{"date":"2019-03-29","close":7929.231},{"date":"2019-04-01","close":7929.231},{"date":"2019-04-02","close":8199.9854},{"date":"2019-04-03","close":8199.9854},{"date":"2019-04-04","close":8083.9473},{"date":"2019-04-05","close":8161.3062},{"date":"2019-04-08","close":8238.6641},{"date":"2019-04-09","close":8548.0977},{"date":"2019-04-10","close":8934.8887},{"date":"2019-04-11","close":8934.8887},{"date":"2019-04-12","close":8780.1729},{"date":"2019-04-15","close":8509.418},{"date":"2019-04-16","close":8354.7012},{"date":"2019-04-17","close":8277.3438},{"date":"2019-04-18","close":7967.9102},{"date":"2019-04-19","close":8083.9473},{"date":"2019-04-22","close":8045.269},{"date":"2019-04-23","close":8161.3062},{"date":"2019-04-24","close":7851.873},{"date":"2019-04-25","close":7673.9478},{"date":"2019-04-26","close":7890.5522},{"date":"2019-04-29","close":7666.2134},{"date":"2019-04-30","close":7472.8164},{"date":"2019-05-02","close":7581.1182},{"date":"2019-05-03","close":7604.3252},{"date":"2019-05-07","close":7596.5908},{"date":"2019-05-08","close":7480.5527},{"date":"2019-05-09","close":7124.7051},{"date":"2019-05-10","close":7086.0244},{"date":"2019-05-13","close":6946.7803},{"date":"2019-05-14","close":7039.6099},{"date":"2019-05-15","close":7155.6465},{"date":"2019-05-16","close":7062.8164},{"date":"2019-05-17","close":7248.478},{"date":"2019-05-20","close":7039.6099},{"date":"2019-05-21","close":6969.9878},{"date":"2019-05-22","close":7178.8545},{"date":"2019-05-23","close":7024.1387},{"date":"2019-05-24","close":6823.0063},{"date":"2019-05-27","close":6908.1001},{"date":"2019-05-28","close":7325.8359},{"date":"2019-05-29","close":7271.6851},{"date":"2019-05-30","close":7093.7607},{"date":"2019-05-31","close":7086.0244},{"date":"2019-06-03","close":7109.2324},{"date":"2019-06-04","close":7132.4395},{"date":"2019-06-05","close":7526.9673},{"date":"2019-06-07","close":7851.873},{"date":"2019-06-10","close":7929.231},{"date":"2019-06-11","close":8161.3062},{"date":"2019-06-12","close":8122.6265},{"date":"2019-06-13","close":8238.6641},{"date":"2019-06-14","close":8432.0605},{"date":"2019-06-17","close":8432.0605},{"date":"2019-06-18","close":8393.3818},{"date":"2019-06-19","close":8741.4941},{"date":"2019-06-20","close":8702.8135},{"date":"2019-06-21","close":8509.418},{"date":"2019-06-24","close":8857.5312},{"date":"2019-06-25","close":8934.8887},{"date":"2019-06-26","close":8702.8135},{"date":"2019-06-27","close":8548.0977},{"date":"2019-06-28","close":8625.4561},{"date":"2019-07-01","close":8857.5312},{"date":"2019-07-02","close":8625.4561},{"date":"2019-07-03","close":8277.3438},{"date":"2019-07-04","close":8354.7012},{"date":"2019-07-05","close":8277.3438},{"date":"2019-07-08","close":7735.835},{"date":"2019-07-09","close":7604.3252},{"date":"2019-07-10","close":7604.3252},{"date":"2019-07-11","close":7929.231},{"date":"2019-07-12","close":7929.231},{"date":"2019-07-15","close":7967.9102},{"date":"2019-07-16","close":7851.873},{"date":"2019-07-17","close":7658.4761},{"date":"2019-07-18","close":7511.4951},{"date":"2019-07-19","close":7851.873},{"date":"2019-07-22","close":7728.0996},{"date":"2019-07-23","close":8045.269},{"date":"2019-07-24","close":8122.6265},{"date":"2019-07-25","close":7851.873},{"date":"2019-07-26","close":7403.1938},{"date":"2019-07-29","close":6768.8555},{"date":"2019-07-30","close":6815.2705},{"date":"2019-07-31","close":6923.5723},{"date":"2019-08-01","close":6815.2705},{"date":"2019-08-02","close":6908.1001},{"date":"2019-08-05","close":6343.3848},{"date":"2019-08-06","close":6033.9512},{"date":"2019-08-07","close":6343.3848},{"date":"2019-08-08","close":6536.7808},{"date":"2019-08-09","close":6652.8188},{"date":"2019-08-12","close":6830.7427},{"date":"2019-08-13","close":6908.1001},{"date":"2019-08-14","close":7233.0059},{"date":"2019-08-16","close":7147.9126},{"date":"2019-08-19","close":7890.5522},{"date":"2019-08-20","close":7929.231},{"date":"2019-08-21","close":8045.269},{"date":"2019-08-22","close":8045.269},{"date":"2019-08-23","close":7851.873},{"date":"2019-08-26","close":7851.873},{"date":"2019-08-27","close":7890.5522},{"date":"2019-08-28","close":8199.9854},{"date":"2019-08-29","close":8006.5884},{"date":"2019-08-30","close":8277.3438},{"date":"2019-09-02","close":8122.6265},{"date":"2019-09-03","close":8161.3062},{"date":"2019-09-04","close":8122.6265},{"date":"2019-09-05","close":8238.6641},{"date":"2019-09-06","close":8006.5884},{"date":"2019-09-09","close":7813.1938},{"date":"2019-09-10","close":8586.7764},{"date":"2019-09-11","close":8625.4561},{"date":"2019-09-16","close":8818.8516},{"date":"2019-09-17","close":8857.5312},{"date":"2019-09-18","close":8741.4941},{"date":"2019-09-19","close":8664.1357},{"date":"2019-09-20","close":8702.8135},{"date":"2019-09-23","close":9089.6064},{"date":"2019-09-24","close":8896.2109},{"date":"2019-09-25","close":8509.418},{"date":"2019-09-26","close":8586.7764},{"date":"2019-09-27","close":8741.4941},{"date":"2019-09-30","close":8702.8135},{"date":"2019-10-01","close":8509.418},{"date":"2019-10-02","close":8277.3438},{"date":"2019-10-04","close":8199.9854},{"date":"2019-10-07","close":7658.4761},{"date":"2019-10-08","close":7813.1938},{"date":"2019-10-10","close":7851.873},{"date":"2019-10-11","close":7735.835},{"date":"2019-10-14","close":7929.231},{"date":"2019-10-15","close":7890.5522},{"date":"2019-10-16","close":7851.873},{"date":"2019-10-17","close":7697.1558},{"date":"2019-10-18","close":7851.873},{"date":"2019-10-21","close":7735.835},{"date":"2019-10-22","close":7619.7988},{"date":"2019-10-23","close":7294.8926},{"date":"2019-10-24","close":7542.4395},{"date":"2019-10-25","close":7403.1938},{"date":"2019-10-28","close":7465.0815},{"date":"2019-10-29","close":7480.5527},{"date":"2019-10-30","close":7349.0435},{"date":"2019-10-31","close":7542.4395},{"date":"2019-11-01","close":7449.6089},{"date":"2019-11-04","close":7519.2319},{"date":"2019-11-05","close":7511.4951},{"date":"2019-11-06","close":7658.4761},{"date":"2019-11-07","close":7526.9673},{"date":"2019-11-08","close":7434.1377},{"date":"2019-11-11","close":7147.9126},{"date":"2019-11-12","close":7209.7979},{"date":"2019-11-13","close":7147.9126},{"date":"2019-11-14","close":7101.4966},{"date":"2019-11-15","close":7333.5713},{"date":"2019-11-18","close":7426.4009},{"date":"2019-11-19","close":7426.4009},{"date":"2019-11-20","close":7194.3271},{"date":"2019-11-21","close":7047.3457},{"date":"2019-11-22","close":7101.4966},{"date":"2019-11-25","close":7310.3638},{"date":"2019-11-26","close":7287.1558},{"date":"2019-11-27","close":7132.4395},{"date":"2019-11-28","close":7062.8164},{"date":"2019-11-29","close":7055.0815},{"date":"2019-12-02","close":6993.1943},{"date":"2019-12-03","close":7055.0815},{"date":"2019-12-04","close":6815.2705},{"date":"2019-12-05","close":6645.082},{"date":"2019-12-06","close":6737.9126},{"date":"2019-12-09","close":6699.2334},{"date":"2019-12-10","close":6621.875},{"date":"2019-12-11","close":6691.4971},{"date":"2019-12-12","close":6892.6294},{"date":"2019-12-13","close":6853.9502},{"date":"2019-12-16","close":6892.6294},{"date":"2019-12-17","close":6846.2134},{"date":"2019-12-18","close":6993.1943},{"date":"2019-12-19","close":6946.7803},{"date":"2019-12-20","close":6962.2515},{"date":"2019-12-23","close":6923.5723},{"date":"2019-12-24","close":6861.6855},{"date":"2019-12-26","close":7016.4028},{"date":"2019-12-27","close":7143.6846},{"date":"2019-12-30","close":7103.9077},{"date":"2020-01-02","close":7095.9541},{"date":"2020-01-03","close":7095.9541},{"date":"2020-01-06","close":6905.0312},{"date":"2020-01-07","close":6785.7046},{"date":"2020-01-08","close":6459.5444},{"date":"2020-01-09","close":6690.2432},{"date":"2020-01-10","close":6841.3906},{"date":"2020-01-13","close":7048.2231},{"date":"2020-01-14","close":6960.7163},{"date":"2020-01-15","close":7255.0557},{"date":"2020-01-16","close":7151.6387},{"date":"2020-01-17","close":7151.6387},{"date":"2020-01-20","close":6881.1655},{"date":"2020-01-21","close":6785.7046},{"date":"2020-01-22","close":6761.8389},{"date":"2020-01-23","close":6658.4229},{"date":"2020-01-28","close":6356.1284},{"date":"2020-01-29","close":6379.9937},{"date":"2020-01-30","close":6348.1738},{"date":"2020-01-31","close":6387.9497},{"date":"2020-02-03","close":6539.0962},{"date":"2020-02-04","close":6801.6147},{"date":"2020-02-05","close":6714.1084},{"date":"2020-02-06","close":6761.8389},{"date":"2020-02-07","close":6801.6147},{"date":"2020-02-10","close":7000.4917},{"date":"2020-02-11","close":6928.8965},{"date":"2020-02-12","close":6769.7939},{"date":"2020-02-13","close":6753.8843},{"date":"2020-02-14","close":6682.2881},{"date":"2020-02-17","close":6674.333},{"date":"2020-02-18","close":6570.9165},{"date":"2020-02-19","close":6555.0068},{"date":"2020-02-20","close":6467.5},{"date":"2020-02-21","close":6403.8594},{"date":"2020-02-24","close":6125.4307},{"date":"2020-02-25","close":6220.8926},{"date":"2020-02-26","close":6220.8926},{"date":"2020-02-27","close":6165.2065},{"date":"2020-02-28","close":5767.4512},{"date":"2020-03-02","close":5926.5532},{"date":"2020-03-03","close":6141.3403},{"date":"2020-03-04","close":6204.9814},{"date":"2020-03-05","close":6387.9497},{"date":"2020-03-06","close":6292.4878},{"date":"2020-03-09","close":6292.4878},{"date":"2020-03-10","close":5990.1938},{"date":"2020-03-11","close":5847.002},{"date":"2020-03-12","close":5847.002},{"date":"2020-03-13","close":5059.4468},{"date":"2020-03-16","close":4948.0752},{"date":"2020-03-17","close":4820.7935},{"date":"2020-03-18","close":4645.7812},{"date":"2020-03-19","close":4057.1038},{"date":"2020-03-20","close":4311.667},{"date":"2020-03-23","close":4017.3281},{"date":"2020-03-24","close":4311.667},{"date":"2020-03-25","close":4669.646},{"date":"2020-03-26","close":4733.2866},{"date":"2020-03-27","close":4836.7036},{"date":"2020-03-30","close":4971.9404},{"date":"2020-03-31","close":5687.8999},{"date":"2020-04-01","close":5520.8423},{"date":"2020-04-02","close":5703.8101},{"date":"2020-04-03","close":5687.8999},{"date":"2020-04-06","close":5783.3608},{"date":"2020-04-07","close":5894.7324},{"date":"2020-04-08","close":5886.7773},{"date":"2020-04-09","close":5886.7773},{"date":"2020-04-10","close":5998.1494},{"date":"2020-04-13","close":5902.688},{"date":"2020-04-14","close":6125.4307},{"date":"2020-04-16","close":6968.6719},{"date":"2020-04-17","close":7064.1333},{"date":"2020-04-20","close":7438.0229},{"date":"2020-04-21","close":7350.5176},{"date":"2020-04-22","close":7549.395},{"date":"2020-04-23","close":7342.562},{"date":"2020-04-24","close":7318.6968},{"date":"2020-04-27","close":7239.1455},{"date":"2020-04-28","close":7127.7734},{"date":"2020-04-29","close":7175.5044},{"date":"2020-05-04","close":7263.0098},{"date":"2020-05-06","close":7390.2915},{"date":"2020-05-07","close":7549.395},{"date":"2020-05-08","close":7684.6309},{"date":"2020-05-11","close":7509.6182},{"date":"2020-05-12","close":7302.7861},{"date":"2020-05-13","close":7270.9658},{"date":"2020-05-14","close":7111.8643},{"date":"2020-05-15","close":6952.7617},{"date":"2020-05-18","close":6976.627},{"date":"2020-05-19","close":7048.2231},{"date":"2020-05-20","close":7159.5942},{"date":"2020-05-21","close":7159.5942},{"date":"2020-05-22","close":7024.3579},{"date":"2020-05-25","close":6952.7617},{"date":"2020-05-26","close":7056.1777},{"date":"2020-05-27","close":7048.2231},{"date":"2020-05-28","close":7024.3579},{"date":"2020-05-29","close":6976.627},{"date":"2020-06-01","close":7048.2231},{"date":"2020-06-02","close":7087.9985},{"date":"2020-06-03","close":7175.5044},{"date":"2020-06-04","close":7175.5044},{"date":"2020-06-05","close":7143.6846},{"date":"2020-06-08","close":7032.3125},{"date":"2020-06-09","close":6912.9863},{"date":"2020-06-10","close":6761.8389},{"date":"2020-06-11","close":6745.9287},{"date":"2020-06-12","close":6507.2754},{"date":"2020-06-15","close":6045.8799},{"date":"2020-06-16","close":6594.7817},{"date":"2020-06-17","close":6292.4878},{"date":"2020-06-18","close":6348.1738},{"date":"2020-06-19","close":6467.5},{"date":"2020-06-22","close":6379.9937},{"date":"2020-06-23","close":6292.4878},{"date":"2020-06-24","close":6562.9614},{"date":"2020-06-25","close":6403.8594},{"date":"2020-06-26","close":6372.0391},{"date":"2020-06-29","close":6284.5332},{"date":"2020-06-30","close":6284.5332},{"date":"2020-07-01","close":6228.8467},{"date":"2020-07-02","close":6276.5776},{"date":"2020-07-03","close":6427.7251},{"date":"2020-07-06","close":6555.0068},{"date":"2020-07-07","close":6451.5903},{"date":"2020-07-08","close":6570.9165},{"date":"2020-07-09","close":6531.1411},{"date":"2020-07-10","close":6387.9497},{"date":"2020-07-13","close":6419.7695},{"date":"2020-07-14","close":6372.0391},{"date":"2020-07-15","close":6523.186},{"date":"2020-07-16","close":6435.6797},{"date":"2020-07-17","close":6467.5},{"date":"2020-07-20","close":6634.5576},{"date":"2020-07-21","close":6586.8262},{"date":"2020-07-22","close":6475.4551},{"date":"2020-07-23","close":6387.9497},{"date":"2020-07-24","close":6292.4878},{"date":"2020-07-27","close":6332.2632},{"date":"2020-07-28","close":6316.3535},{"date":"2020-07-29","close":6316.3535},{"date":"2020-07-30","close":6308.3979},{"date":"2020-07-31","close":6292.4878},{"date":"2020-08-03","close":6276.5776},{"date":"2020-08-04","close":6356.1284},{"date":"2020-08-05","close":6372.0391},{"date":"2020-08-06","close":6459.5444},{"date":"2020-08-07","close":6379.9937},{"date":"2020-08-10","close":6395.9038},{"date":"2020-08-11","close":6706.1538},{"date":"2020-08-12","close":6555.0068},{"date":"2020-08-13","close":6467.5},{"date":"2020-08-14","close":6332.2632},{"date":"2020-08-18","close":6053.834},{"date":"2020-08-19","close":6085.6548},{"date":"2020-08-20","close":5823.1367},{"date":"2020-08-21","close":5926.5532},{"date":"2020-08-24","close":5910.6431},{"date":"2020-08-25","close":5982.2388},{"date":"2020-08-26","close":5902.688},{"date":"2020-08-27","close":5878.8223},{"date":"2020-08-28","close":5878.8223},{"date":"2020-08-31","close":5847.002},{"date":"2020-09-01","close":5847.002},{"date":"2020-09-02","close":5870.8672},{"date":"2020-09-03","close":5910.6431},{"date":"2020-09-04","close":5878.8223},{"date":"2020-09-07","close":6053.834},{"date":"2020-09-08","close":6045.8799},{"date":"2020-09-09","close":6037.9243},{"date":"2020-09-10","close":6045.8799},{"date":"2020-09-11","close":6069.7451},{"date":"2020-09-14","close":6141.3403},{"date":"2020-09-15","close":6093.6108},{"date":"2020-09-16","close":6117.4756},{"date":"2020-09-17","close":6037.9243},{"date":"2020-09-18","close":6037.9243},{"date":"2020-09-21","close":6125.4307},{"date":"2020-09-22","close":5974.2837},{"date":"2020-09-23","close":5902.688},{"date":"2020-09-24","close":5775.4058},{"date":"2020-09-25","close":5878.8223},{"date":"2020-09-28","close":6061.7896},{"date":"2020-09-29","close":6069.7451},{"date":"2020-10-05","close":6014.0596},{"date":"2020-10-06","close":5934.5073},{"date":"2020-10-07","close":5998.1494},{"date":"2020-10-08","close":6029.9697},{"date":"2020-10-12","close":6093.6108},{"date":"2020-10-13","close":6125.4307},{"date":"2020-10-14","close":6220.8926},{"date":"2020-10-15","close":6165.2065},{"date":"2020-10-16","close":6037.9243},{"date":"2020-10-19","close":6045.8799},{"date":"2020-10-20","close":5966.3286},{"date":"2020-10-21","close":5982.2388},{"date":"2020-10-22","close":6006.104},{"date":"2020-10-23","close":5990.1938},{"date":"2020-10-26","close":5942.4639},{"date":"2020-10-27","close":5926.5532},{"date":"2020-10-28","close":5934.5073},{"date":"2020-10-29","close":5886.7773},{"date":"2020-10-30","close":5807.2266},{"date":"2020-11-02","close":5767.4512},{"date":"2020-11-03","close":5894.7324},{"date":"2020-11-04","close":6053.834},{"date":"2020-11-05","close":5974.2837},{"date":"2020-11-06","close":5974.2837},{"date":"2020-11-09","close":5974.2837},{"date":"2020-11-10","close":6093.6108},{"date":"2020-11-11","close":6125.4307},{"date":"2020-11-12","close":6133.3862},{"date":"2020-11-13","close":6117.4756},{"date":"2020-11-16","close":6085.6548},{"date":"2020-11-17","close":6117.4756},{"date":"2020-11-18","close":6117.4756},{"date":"2020-11-19","close":6133.3862},{"date":"2020-11-20","close":6141.3403},{"date":"2020-11-23","close":6141.3403},{"date":"2020-11-24","close":6276.5776},{"date":"2020-11-25","close":6276.5776},{"date":"2020-11-26","close":6260.6675},{"date":"2020-11-27","close":6348.1738},{"date":"2020-11-30","close":6379.9937},{"date":"2020-12-01","close":6356.1284},{"date":"2020-12-02","close":6324.3086},{"date":"2020-12-03","close":6260.6675},{"date":"2020-12-04","close":6324.3086},{"date":"2020-12-07","close":6642.5122},{"date":"2020-12-08","close":6547.0513},{"date":"2020-12-09","close":6555.0068},{"date":"2020-12-10","close":6562.9614},{"date":"2020-12-11","close":6833.4346},{"date":"2020-12-14","close":6785.7046},{"date":"2020-12-15","close":6658.4229},{"date":"2020-12-16","close":6737.9736},{"date":"2020-12-17","close":6666.3774},{"date":"2020-12-18","close":6642.5122},{"date":"2020-12-21","close":6658.4229},{"date":"2020-12-22","close":6499.3208},{"date":"2020-12-23","close":6531.1411},{"date":"2020-12-24","close":6658.4229},{"date":"2020-12-28","close":6650.4678},{"date":"2020-12-29","close":6683.3901},{"date":"2020-12-30","close":6708.0825},{"date":"2021-01-04","close":6798.6216},{"date":"2021-01-05","close":6955.0063},{"date":"2021-01-06","close":6889.1602},{"date":"2021-01-07","close":6889.1602},{"date":"2021-01-08","close":6889.1602},{"date":"2021-01-11","close":6987.9297},{"date":"2021-01-12","close":6996.1597},{"date":"2021-01-13","close":7004.3906},{"date":"2021-01-14","close":6996.1597},{"date":"2021-01-15","close":6790.3906},{"date":"2021-01-18","close":6617.5439},{"date":"2021-01-19","close":6815.0825},{"date":"2021-01-20","close":6806.8521},{"date":"2021-01-21","close":6790.3906},{"date":"2021-01-22","close":6913.8525},{"date":"2021-01-25","close":6955.0063},{"date":"2021-01-26","close":6839.7749},{"date":"2021-01-27","close":6806.8521},{"date":"2021-01-28","close":6675.1602},{"date":"2021-01-29","close":6592.8521},{"date":"2021-02-01","close":6666.9292},{"date":"2021-02-02","close":6658.6982},{"date":"2021-02-03","close":6765.6982},{"date":"2021-02-04","close":6823.3135},{"date":"2021-02-05","close":6815.0825},{"date":"2021-02-08","close":6732.7749},{"date":"2021-02-09","close":6732.7749},{"date":"2021-02-10","close":6716.3135},{"date":"2021-02-15","close":6839.7749},{"date":"2021-02-16","close":6839.7749},{"date":"2021-02-17","close":6815.0825},{"date":"2021-02-18","close":6806.8521},{"date":"2021-02-19","close":6741.0063},{"date":"2021-02-22","close":6675.1602},{"date":"2021-02-23","close":6732.7749},{"date":"2021-02-24","close":6666.9292},{"date":"2021-02-25","close":6773.9292},{"date":"2021-02-26","close":6625.7754},{"date":"2021-03-02","close":6625.7754},{"date":"2021-03-03","close":6634.0059},{"date":"2021-03-04","close":6757.4678},{"date":"2021-03-05","close":6708.0825},{"date":"2021-03-08","close":6708.0825},{"date":"2021-03-09","close":6650.4678},{"date":"2021-03-10","close":6617.5439},{"date":"2021-03-11","close":6617.5439},{"date":"2021-03-12","close":6625.7754},{"date":"2021-03-15","close":6675.1602},{"date":"2021-03-16","close":6691.6211},{"date":"2021-03-17","close":6675.1602},{"date":"2021-03-18","close":6749.2368},{"date":"2021-03-19","close":6757.4678},{"date":"2021-03-22","close":6757.4678},{"date":"2021-03-23","close":6691.6211},{"date":"2021-03-24","close":6708.0825},{"date":"2021-03-25","close":6708.0825},{"date":"2021-03-26","close":6765.6982},{"date":"2021-03-29","close":7053.7754},{"date":"2021-03-30","close":7070.2368},{"date":"2021-03-31","close":7111.3906},{"date":"2021-04-01","close":7045.5449},{"date":"2021-04-02","close":7070.2368},{"date":"2021-04-05","close":7185.4683},{"date":"2021-04-06","close":7119.6216},{"date":"2021-04-07","close":7086.6982},{"date":"2021-04-08","close":7144.3145},{"date":"2021-04-09","close":7572.3149},{"date":"2021-04-12","close":7555.853},{"date":"2021-04-13","close":7424.1602},{"date":"2021-04-14","close":7440.6216},{"date":"2021-04-15","close":7399.4678},{"date":"2021-04-16","close":7341.8535},{"date":"2021-04-19","close":7448.853},{"date":"2021-04-20","close":7555.853},{"date":"2021-04-21","close":7588.7754},{"date":"2021-04-22","close":7588.7754},{"date":"2021-04-23","close":7662.8525},{"date":"2021-04-26","close":8000.3154},{"date":"2021-04-27","close":8082.623},{"date":"2021-04-28","close":7769.8525},{"date":"2021-04-29","close":7646.3906},{"date":"2021-04-30","close":7605.2383},{"date":"2021-05-03","close":7613.4673},{"date":"2021-05-04","close":7506.4683},{"date":"2021-05-06","close":7572.3149},{"date":"2021-05-07","close":7860.3906},{"date":"2021-05-10","close":7819.2378},{"date":"2021-05-11","close":8313.085},{"date":"2021-05-12","close":8107.3159},{"date":"2021-05-13","close":7893.3149},{"date":"2021-05-14","close":7860.3906},{"date":"2021-05-17","close":7605.2383},{"date":"2021-05-18","close":7712.2383},{"date":"2021-05-20","close":7621.6992},{"date":"2021-05-21","close":7613.4673},{"date":"2021-05-24","close":7490.0068},{"date":"2021-05-25","close":7440.6216},{"date":"2021-05-26","close":7564.0835},{"date":"2021-05-27","close":7687.5454},{"date":"2021-05-28","close":7728.6992},{"date":"2021-05-31","close":7720.4683},{"date":"2021-06-01","close":7753.3906},{"date":"2021-06-02","close":7802.7759},{"date":"2021-06-03","close":7778.0835},{"date":"2021-06-04","close":7654.623},{"date":"2021-06-07","close":7704.0063},{"date":"2021-06-08","close":7695.7759},{"date":"2021-06-09","close":7638.1602},{"date":"2021-06-10","close":7613.4673},{"date":"2021-06-11","close":7629.9307},{"date":"2021-06-14","close":7621.6992},{"date":"2021-06-15","close":7786.3145},{"date":"2021-06-16","close":7728.6992},{"date":"2021-06-17","close":7638.1602},{"date":"2021-06-18","close":7728.6992},{"date":"2021-06-21","close":7638.1602},{"date":"2021-06-22","close":7671.0835},{"date":"2021-06-23","close":7621.6992},{"date":"2021-06-24","close":7588.7754},{"date":"2021-06-25","close":7547.6221},{"date":"2021-06-28","close":7605.2383},{"date":"2021-06-29","close":7588.7754},{"date":"2021-06-30","close":7761.6226},{"date":"2021-07-01","close":7687.5454},{"date":"2021-07-02","close":7736.9297},{"date":"2021-07-05","close":7671.0835},{"date":"2021-07-06","close":7613.4673},{"date":"2021-07-07","close":7564.0835},{"date":"2021-07-08","close":7481.7759},{"date":"2021-07-09","close":7448.853},{"date":"2021-07-12","close":7473.5454},{"date":"2021-07-13","close":7498.2378},{"date":"2021-07-14","close":7440.6216},{"date":"2021-07-15","close":7432.3916},{"date":"2021-07-16","close":7415.9302},{"date":"2021-07-19","close":7391.2378},{"date":"2021-07-20","close":7325.3911},{"date":"2021-07-21","close":7267.7759},{"date":"2021-07-22","close":7341.8535},{"date":"2021-07-23","close":7333.6221},{"date":"2021-07-26","close":7267.7759},{"date":"2021-07-27","close":7267.7759},{"date":"2021-07-28","close":7333.6221},{"date":"2021-07-29","close":7498.2378},{"date":"2021-07-30","close":7448.853},{"date":"2021-08-02","close":7325.3911},{"date":"2021-08-03","close":7267.7759},{"date":"2021-08-04","close":7300.6987},{"date":"2021-08-05","close":7498.2378},{"date":"2021-08-06","close":7506.4683},{"date":"2021-08-09","close":7432.3916},{"date":"2021-08-10","close":7333.6221},{"date":"2021-08-11","close":7317.1606},{"date":"2021-08-12","close":7259.5449},{"date":"2021-08-13","close":7111.3906},{"date":"2021-08-17","close":6922.083},{"date":"2021-08-18","close":7012.6216},{"date":"2021-08-19","close":6905.6216},{"date":"2021-08-20","close":6675.1602},{"date":"2021-08-23","close":6708.0825},{"date":"2021-08-24","close":6864.4678},{"date":"2021-08-25","close":6905.6216},{"date":"2021-08-26","close":6872.6982},{"date":"2021-08-27","close":6913.8525},{"date":"2021-08-30","close":6930.314},{"date":"2021-08-31","close":6963.2368},{"date":"2021-09-01","close":6996.1597},{"date":"2021-09-02","close":6963.2368},{"date":"2021-09-03","close":6930.314},{"date":"2021-09-06","close":6905.6216},{"date":"2021-09-07","close":6864.4678},{"date":"2021-09-08","close":6872.6982},{"date":"2021-09-09","close":6601.0825},{"date":"2021-09-10","close":6716.3135},{"date":"2021-09-13","close":6749.2368},{"date":"2021-09-14","close":6798.6216},{"date":"2021-09-15","close":6749.2368},{"date":"2021-09-16","close":6708.0825},{"date":"2021-09-17","close":6699.8521},{"date":"2021-09-23","close":6625.7754},{"date":"2021-09-24","close":6658.6982},{"date":"2021-09-27","close":6864.4678},{"date":"2021-09-28","close":6708.0825},{"date":"2021-09-29","close":6609.314},{"date":"2021-09-30","close":6741.0063},{"date":"2021-10-01","close":6609.314},{"date":"2021-10-05","close":6535.2368},{"date":"2021-10-06","close":6378.8521},{"date":"2021-10-07","close":6510.5439},{"date":"2021-10-08","close":6518.7754},{"date":"2021-10-12","close":6535.2368},{"date":"2021-10-13","close":6609.314},{"date":"2021-10-14","close":6666.9292},{"date":"2021-10-15","close":6683.3901},{"date":"2021-10-18","close":6666.9292},{"date":"2021-10-19","close":6658.6982},{"date":"2021-10-20","close":6609.314},{"date":"2021-10-21","close":6502.314},{"date":"2021-10-22","close":6551.6978},{"date":"2021-10-25","close":6658.6982},{"date":"2021-10-26","close":6666.9292},{"date":"2021-10-27","close":6617.5439},{"date":"2021-10-28","close":6543.4678},{"date":"2021-10-29","close":6510.5439},{"date":"2021-11-01","close":6444.6978},{"date":"2021-11-02","close":6502.314},{"date":"2021-11-03","close":6452.9287},{"date":"2021-11-04","close":6444.6978},{"date":"2021-11-05","close":6345.9292},{"date":"2021-11-08","close":6387.0825},{"date":"2021-11-09","close":6354.1592},{"date":"2021-11-10","close":6313.0054},{"date":"2021-11-11","close":6222.4673},{"date":"2021-11-12","close":6271.8516},{"date":"2021-11-15","close":6387.0825},{"date":"2021-11-16","close":6420.0054},{"date":"2021-11-17","close":6403.5439},{"date":"2021-11-18","close":6337.6978},{"date":"2021-11-19","close":6387.0825},{"date":"2021-11-22","close":6428.2363},{"date":"2021-11-23","close":6411.7754},{"date":"2021-11-24","close":6362.3906},{"date":"2021-11-25","close":6387.0825},{"date":"2021-11-26","close":6362.3906},{"date":"2021-11-29","close":6296.5435},{"date":"2021-11-30","close":6033.1587},{"date":"2021-12-01","close":6148.3906},{"date":"2021-12-02","close":6156.6201},{"date":"2021-12-03","close":6263.6201},{"date":"2021-12-06","close":6387.0825},{"date":"2021-12-07","close":6370.6211},{"date":"2021-12-08","close":6329.4673},{"date":"2021-12-09","close":6321.2363},{"date":"2021-12-10","close":6263.6201},{"date":"2021-12-13","close":6255.3906},{"date":"2021-12-14","close":6313.0054},{"date":"2021-12-15","close":6304.7754},{"date":"2021-12-16","close":6296.5435},{"date":"2021-12-17","close":6304.7754},{"date":"2021-12-20","close":6296.5435},{"date":"2021-12-21","close":6255.3906},{"date":"2021-12-22","close":6271.8516},{"date":"2021-12-23","close":6280.0825},{"date":"2021-12-24","close":6304.7754},{"date":"2021-12-27","close":6345.9292},{"date":"2021-12-28","close":6411.7754},{"date":"2021-12-29","close":6556.915},{"date":"2021-12-30","close":6531.3018},{"date":"2022-01-03","close":7590.0},{"date":"2022-01-04","close":6497.1509},{"date":"2022-01-05","close":6463.001},{"date":"2022-01-06","close":6719.1304},{"date":"2022-01-07","close":6719.1304},{"date":"2022-01-10","close":6676.4424},{"date":"2022-01-11","close":6821.5815},{"date":"2022-01-12","close":6778.894},{"date":"2022-01-13","close":6813.0444},{"date":"2022-01-14","close":6702.0552},{"date":"2022-01-17","close":6787.4316},{"date":"2022-01-18","close":6659.3662},{"date":"2022-01-19","close":6667.9043},{"date":"2022-01-20","close":6795.9688},{"date":"2022-01-21","close":6710.5923},{"date":"2022-01-24","close":6625.2163},{"date":"2022-01-25","close":6454.4629},{"date":"2022-01-26","close":6454.4629},{"date":"2022-01-27","close":6112.957},{"date":"2022-01-28","close":6317.8608},{"date":"2022-02-03","close":6445.9258},{"date":"2022-02-04","close":6437.3877},{"date":"2022-02-07","close":6411.7749},{"date":"2022-02-08","close":6411.7749},{"date":"2022-02-09","close":6411.7749},{"date":"2022-02-10","close":6454.4629},{"date":"2022-02-11","close":6369.0859},{"date":"2022-02-14","close":6223.9463},{"date":"2022-02-15","close":6164.1826},{"date":"2022-02-16","close":6206.8711},{"date":"2022-02-17","close":6198.3335},{"date":"2022-02-18","close":6215.4092},{"date":"2022-02-21","close":6215.4092},{"date":"2022-02-22","close":6215.4092},{"date":"2022-02-23","close":6215.4092},{"date":"2022-02-24","close":6283.71},{"date":"2022-02-25","close":6377.6245},{"date":"2022-02-28","close":6377.6245},{"date":"2022-03-02","close":6522.7642},{"date":"2022-03-03","close":6573.9902},{"date":"2022-03-04","close":6573.9902},{"date":"2022-03-07","close":6505.689},{"date":"2022-03-08","close":6505.689},{"date":"2022-03-10","close":6514.2266},{"date":"2022-03-11","close":6667.9043},{"date":"2022-03-14","close":6633.7534},{"date":"2022-03-15","close":6633.7534},{"date":"2022-03-16","close":6761.8188},{"date":"2022-03-17","close":6761.8188},{"date":"2022-03-18","close":6727.668},{"date":"2022-03-21","close":6736.2056},{"date":"2022-03-22","close":6872.8081},{"date":"2022-03-23","close":6787.4316},{"date":"2022-03-24","close":6787.4316},{"date":"2022-03-25","close":6736.2056},{"date":"2022-03-28","close":6650.8291},{"date":"2022-03-29","close":6659.3662},{"date":"2022-03-30","close":6659.3662},{"date":"2022-03-31","close":6761.8188},{"date":"2022-04-01","close":6693.5171},{"date":"2022-04-04","close":6821.5815},{"date":"2022-04-05","close":6761.8188},{"date":"2022-04-06","close":6667.9043},{"date":"2022-04-07","close":6573.9902},{"date":"2022-04-08","close":6573.9902},{"date":"2022-04-11","close":6591.0659},{"date":"2022-04-12","close":6591.0659},{"date":"2022-04-13","close":6702.0552},{"date":"2022-04-14","close":6736.2056},{"date":"2022-04-15","close":6727.668},{"date":"2022-04-18","close":6719.1304},{"date":"2022-04-19","close":6719.1304},{"date":"2022-04-20","close":6787.4316},{"date":"2022-04-21","close":6778.894},{"date":"2022-04-22","close":6736.2056},{"date":"2022-04-25","close":6599.603},{"date":"2022-04-26","close":6753.2812},{"date":"2022-04-27","close":6830.1196},{"date":"2022-04-28","close":7248.4648},{"date":"2022-04-29","close":7461.9062},{"date":"2022-05-02","close":7214.314},{"date":"2022-05-03","close":7555.8198},{"date":"2022-05-04","close":7257.002},{"date":"2022-05-06","close":7658.2715},{"date":"2022-05-09","close":8980.0},{"date":"2022-05-10","close":9946.3623},{"date":"2022-05-11","close":10159.8018},{"date":"2022-05-12","close":9732.9199},{"date":"2022-05-13","close":9775.6094},{"date":"2022-05-16","close":9604.8564},{"date":"2022-05-17","close":9946.3623},{"date":"2022-05-18","close":9775.6094},{"date":"2022-05-19","close":9732.9199},{"date":"2022-05-20","close":9860.9854},{"date":"2022-05-23","close":10245.1807},{"date":"2022-05-24","close":8964.5312},{"date":"2022-05-25","close":9092.5977},{"date":"2022-05-26","close":8665.7139},{"date":"2022-05-27","close":8623.0264},{"date":"2022-05-30","close":8836.4668},{"date":"2022-05-31","close":9135.2842},{"date":"2022-06-02","close":8879.1562},{"date":"2022-06-03","close":9903.6738},{"date":"2022-06-07","close":9391.4141},{"date":"2022-06-08","close":8708.4033},{"date":"2022-06-09","close":8665.7139},{"date":"2022-06-10","close":8179.0679},{"date":"2022-06-13","close":8477.8857},{"date":"2022-06-14","close":8059.5415},{"date":"2022-06-15","close":7931.4766},{"date":"2022-06-16","close":7974.165},{"date":"2022-06-17","close":8196.1436},{"date":"2022-06-20","close":7743.6479},{"date":"2022-06-21","close":8068.0776},{"date":"2022-06-22","close":7837.5625},{"date":"2022-06-23","close":7342.3789},{"date":"2022-06-24","close":7581.4326},{"date":"2022-06-27","close":7965.6274},{"date":"2022-06-28","close":8076.6172},{"date":"2022-06-29","close":8161.9932},{"date":"2022-06-30","close":7957.0894},{"date":"2022-07-01","close":8580.3379},{"date":"2022-07-04","close":7811.9497},{"date":"2022-07-05","close":8230.2939},{"date":"2022-07-06","close":7922.938},{"date":"2022-07-07","close":7940.0146},{"date":"2022-07-08","close":8068.0776},{"date":"2022-07-11","close":7760.7236},{"date":"2022-07-12","close":7453.3677},{"date":"2022-07-13","close":7427.7549},{"date":"2022-07-14","close":7257.002},{"date":"2022-07-15","close":7069.1738},{"date":"2022-07-18","close":7154.5503},{"date":"2022-07-19","close":7265.5396},{"date":"2022-07-20","close":7231.3892},{"date":"2022-07-21","close":7350.9165},{"date":"2022-07-22","close":7658.2715},{"date":"2022-07-25","close":7453.3677},{"date":"2022-07-26","close":7478.9814},{"date":"2022-07-27","close":7419.2173},{"date":"2022-07-28","close":7461.9062},{"date":"2022-07-29","close":7607.0464},{"date":"2022-08-01","close":7683.8843},{"date":"2022-08-02","close":7538.7446},{"date":"2022-08-03","close":7598.5078},{"date":"2022-08-04","close":7709.4971},{"date":"2022-08-05","close":7829.0249},{"date":"2022-08-08","close":7683.8843},{"date":"2022-08-09","close":7769.2612},{"date":"2022-08-10","close":7786.3369},{"date":"2022-08-11","close":8033.9282},{"date":"2022-08-12","close":8033.9282},{"date":"2022-08-16","close":7957.0894},{"date":"2022-08-17","close":7803.4121},{"date":"2022-08-18","close":7794.8735},{"date":"2022-08-19","close":7700.96},{"date":"2022-08-22","close":7367.9917},{"date":"2022-08-23","close":7222.8516},{"date":"2022-08-24","close":7231.3892},{"date":"2022-08-25","close":7487.5186},{"date":"2022-08-26","close":7752.186},{"date":"2022-08-29","close":7897.3252},{"date":"2022-08-30","close":8033.9282},{"date":"2022-08-31","close":8102.23},{"date":"2022-09-01","close":7658.2715},{"date":"2022-09-02","close":8708.4033},{"date":"2022-09-05","close":8879.1562},{"date":"2022-09-06","close":8921.8438},{"date":"2022-09-07","close":8110.7671},{"date":"2022-09-08","close":7905.8633},{"date":"2022-09-13","close":8281.5195},{"date":"2022-09-14","close":8136.3804},{"date":"2022-09-15","close":8144.9175},{"date":"2022-09-16","close":7888.7886},{"date":"2022-09-19","close":8255.9072},{"date":"2022-09-20","close":8623.0264},{"date":"2022-09-21","close":8298.5957},{"date":"2022-09-22","close":7692.4229},{"date":"2022-09-23","close":7385.0669},{"date":"2022-09-26","close":6813.0444},{"date":"2022-09-27","close":6693.5171},{"date":"2022-09-28","close":6326.3984},{"date":"2022-09-29","close":6326.3984},{"date":"2022-09-30","close":6599.603},{"date":"2022-10-04","close":6830.1196},{"date":"2022-10-05","close":6830.1196},{"date":"2022-10-06","close":6881.3452},{"date":"2022-10-07","close":6838.6572},{"date":"2022-10-11","close":6369.0859},{"date":"2022-10-12","close":6847.1953},{"date":"2022-10-13","close":6642.2915},{"date":"2022-10-14","close":7120.3999},{"date":"2022-10-17","close":6693.5171},{"date":"2022-10-18","close":6813.0444},{"date":"2022-10-19","close":6847.1953},{"date":"2022-10-20","close":6975.2598},{"date":"2022-10-21","close":6684.9795},{"date":"2022-10-24","close":6983.7974},{"date":"2022-10-25","close":6847.1953},{"date":"2022-10-26","close":7257.002},{"date":"2022-10-27","close":7726.5728},{"date":"2022-10-28","close":7718.0352},{"date":"2022-10-31","close":7658.2715},{"date":"2022-11-01","close":7726.5728},{"date":"2022-11-02","close":8204.6807},{"date":"2022-11-03","close":9562.168},{"date":"2022-11-04","close":8879.1562},{"date":"2022-11-07","close":8836.4668},{"date":"2022-11-08","close":9263.3506},{"date":"2022-11-09","close":9562.168},{"date":"2022-11-10","close":8964.5312},{"date":"2022-11-11","close":9476.791},{"date":"2022-11-14","close":9391.4141},{"date":"2022-11-15","close":9135.2842},{"date":"2022-11-16","close":9519.4795},{"date":"2022-11-17","close":8751.0908},{"date":"2022-11-18","close":8665.7139},{"date":"2022-11-21","close":8366.8965},{"date":"2022-11-22","close":8537.6494},{"date":"2022-11-23","close":8580.3379},{"date":"2022-11-24","close":8537.6494},{"date":"2022-11-25","close":8708.4033},{"date":"2022-11-28","close":8537.6494},{"date":"2022-11-29","close":8537.6494},{"date":"2022-11-30","close":8494.9609},{"date":"2022-12-01","close":8392.5098},{"date":"2022-12-02","close":8221.7568},{"date":"2022-12-05","close":8247.3691},{"date":"2022-12-06","close":7974.165},{"date":"2022-12-07","close":7922.938},{"date":"2022-12-08","close":7692.4229},{"date":"2022-12-09","close":7709.4971},{"date":"2022-12-12","close":7504.5942},{"date":"2022-12-13","close":7478.9814},{"date":"2022-12-14","close":7547.2817},{"date":"2022-12-15","close":7581.4326},{"date":"2022-12-16","close":7521.6689},{"date":"2022-12-19","close":7521.6689},{"date":"2022-12-20","close":7316.7656},{"date":"2022-12-21","close":7419.2173},{"date":"2022-12-22","close":7385.0669},{"date":"2022-12-23","close":7231.3892},{"date":"2022-12-26","close":7231.3892},{"date":"2022-12-27","close":7419.2173},{"date":"2022-12-28","close":7595.6558},{"date":"2022-12-29","close":7242.7798},{"date":"2023-01-02","close":7013.4106},{"date":"2023-01-03","close":7057.5195},{"date":"2023-01-04","close":7163.3823},{"date":"2023-01-05","close":7798.5591},{"date":"2023-01-06","close":7463.3271},{"date":"2023-01-09","close":7569.1904},{"date":"2023-01-10","close":7710.3408},{"date":"2023-01-11","close":7710.3408},{"date":"2023-01-12","close":7789.7378},{"date":"2023-01-13","close":7745.6274},{"date":"2023-01-16","close":7630.9434},{"date":"2023-01-17","close":7719.1616},{"date":"2023-01-18","close":7578.0117},{"date":"2023-01-19","close":7666.2305},{"date":"2023-01-20","close":7816.2036},{"date":"2023-01-25","close":7851.4907},{"date":"2023-01-26","close":7869.1348},{"date":"2023-01-27","close":7851.4907},{"date":"2023-01-30","close":7666.2305},{"date":"2023-01-31","close":7666.2305},{"date":"2023-02-01","close":7578.0117},{"date":"2023-02-02","close":7569.1904},{"date":"2023-02-03","close":7533.9019},{"date":"2023-02-06","close":7375.1084},{"date":"2023-02-07","close":7383.9302},{"date":"2023-02-08","close":7383.9302},{"date":"2023-02-09","close":7383.9302},{"date":"2023-02-10","close":7269.2456},{"date":"2023-02-13","close":7410.396},{"date":"2023-02-14","close":7498.6147},{"date":"2023-02-15","close":7428.04},{"date":"2023-02-16","close":7419.2173},{"date":"2023-02-17","close":7630.9434},{"date":"2023-02-20","close":7586.834},{"date":"2023-02-21","close":7745.6274},{"date":"2023-02-22","close":7533.9019},{"date":"2023-02-23","close":7498.6147},{"date":"2023-02-24","close":7401.5742},{"date":"2023-02-27","close":7472.1489},{"date":"2023-02-28","close":7463.3271},{"date":"2023-03-02","close":7586.834},{"date":"2023-03-03","close":7560.3677},{"date":"2023-03-06","close":7498.6147},{"date":"2023-03-07","close":7542.7246},{"date":"2023-03-08","close":7560.3677},{"date":"2023-03-09","close":7507.4365},{"date":"2023-03-10","close":7207.4922},{"date":"2023-03-13","close":7154.561},{"date":"2023-03-14","close":6969.3008},{"date":"2023-03-15","close":7198.6699},{"date":"2023-03-16","close":7075.1636},{"date":"2023-03-17","close":7613.2998},{"date":"2023-03-20","close":7569.1904},{"date":"2023-03-21","close":7613.2998},{"date":"2023-03-22","close":7525.0806},{"date":"2023-03-23","close":7251.6011},{"date":"2023-03-24","close":7278.0669},{"date":"2023-03-27","close":7198.6699},{"date":"2023-03-28","close":7198.6699},{"date":"2023-03-29","close":7260.4238},{"date":"2023-03-30","close":7242.7798},{"date":"2023-03-31","close":7145.7388},{"date":"2023-04-03","close":7207.4922},{"date":"2023-04-04","close":7313.355},{"date":"2023-04-05","close":7260.4238},{"date":"2023-04-06","close":7128.0952},{"date":"2023-04-07","close":7136.9165},{"date":"2023-04-10","close":7013.4106},{"date":"2023-04-11","close":7101.6294},{"date":"2023-04-12","close":7189.8481},{"date":"2023-04-13","close":7163.3823},{"date":"2023-04-14","close":7339.8203},{"date":"2023-04-17","close":7586.834},{"date":"2023-04-18","close":7648.5869},{"date":"2023-04-19","close":7630.9434},{"date":"2023-04-20","close":7498.6147},{"date":"2023-04-21","close":7533.9019},{"date":"2023-04-24","close":7286.8896},{"date":"2023-04-25","close":7163.3823},{"date":"2023-04-26","close":7128.0952},{"date":"2023-04-27","close":7286.8896},{"date":"2023-04-28","close":7216.314},{"date":"2023-05-02","close":7436.8613},{"date":"2023-05-03","close":7516.2588},{"date":"2023-05-04","close":7410.396},{"date":"2023-05-08","close":7560.3677},{"date":"2023-05-09","close":7322.1768},{"date":"2023-05-10","close":7216.314},{"date":"2023-05-11","close":7375.1084},{"date":"2023-05-12","close":7251.6011},{"date":"2023-05-15","close":7251.6011},{"date":"2023-05-16","close":7154.561},{"date":"2023-05-17","close":7542.7246},{"date":"2023-05-18","close":7569.1904},{"date":"2023-05-19","close":7657.4092},{"date":"2023-05-22","close":7772.0933},{"date":"2023-05-23","close":7745.6274},{"date":"2023-05-24","close":7877.9561},{"date":"2023-05-25","close":7692.6958},{"date":"2023-05-26","close":7701.5181},{"date":"2023-05-30","close":7525.0806},{"date":"2023-05-31","close":7428.04},{"date":"2023-06-01","close":7392.7515},{"date":"2023-06-02","close":7472.1489},{"date":"2023-06-05","close":7578.0117},{"date":"2023-06-07","close":7604.4775},{"date":"2023-06-08","close":7877.9561},{"date":"2023-06-09","close":7816.2036},{"date":"2023-06-12","close":7842.6689},{"date":"2023-06-13","close":7772.0933},{"date":"2023-06-14","close":7613.2998},{"date":"2023-06-15","close":7904.4219},{"date":"2023-06-16","close":8054.3936},{"date":"2023-06-19","close":8213.1885},{"date":"2023-06-20","close":7948.5322},{"date":"2023-06-21","close":8336.6943},{"date":"2023-06-22","close":8213.1885},{"date":"2023-06-23","close":8151.436},{"date":"2023-06-26","close":8124.9702},{"date":"2023-06-27","close":8027.9287},{"date":"2023-06-28","close":8001.4629},{"date":"2023-06-29","close":7895.6006},{"date":"2023-06-30","close":8001.4629},{"date":"2023-07-03","close":8160.2568},{"date":"2023-07-04","close":7807.3809},{"date":"2023-07-05","close":7630.9434},{"date":"2023-07-06","close":7569.1904},{"date":"2023-07-07","close":7569.1904},{"date":"2023-07-10","close":7974.9971},{"date":"2023-07-11","close":8080.8594},{"date":"2023-07-12","close":8036.7505},{"date":"2023-07-13","close":7966.1753},{"date":"2023-07-14","close":8116.1479},{"date":"2023-07-17","close":7992.6411},{"date":"2023-07-18","close":7719.1616},{"date":"2023-07-19","close":7639.7656},{"date":"2023-07-20","close":7630.9434},{"date":"2023-07-21","close":7551.5459},{"date":"2023-07-24","close":7330.9985},{"date":"2023-07-25","close":7260.4238},{"date":"2023-07-26","close":7048.6978},{"date":"2023-07-27","close":7207.4922},{"date":"2023-07-28","close":7278.0669},{"date":"2023-07-31","close":7366.2856},{"date":"2023-08-01","close":7339.8203},{"date":"2023-08-02","close":7313.355},{"date":"2023-08-03","close":7242.7798},{"date":"2023-08-04","close":7242.7798},{"date":"2023-08-07","close":7172.2041},{"date":"2023-08-08","close":7163.3823},{"date":"2023-08-09","close":7278.0669},{"date":"2023-08-10","close":7260.4238},{"date":"2023-08-11","close":7286.8896},{"date":"2023-08-14","close":7189.8481},{"date":"2023-08-16","close":7066.3418},{"date":"2023-08-17","close":7075.1636},{"date":"2023-08-18","close":7066.3418},{"date":"2023-08-21","close":7075.1636},{"date":"2023-08-22","close":7083.9854},{"date":"2023-08-23","close":7136.9165},{"date":"2023-08-24","close":7119.2734},{"date":"2023-08-25","close":7083.9854},{"date":"2023-08-28","close":7225.1357},{"date":"2023-08-29","close":7251.6011},{"date":"2023-08-30","close":7242.7798},{"date":"2023-08-31","close":7154.561},{"date":"2023-09-01","close":7313.355},{"date":"2023-09-04","close":7480.9712},{"date":"2023-09-05","close":7330.9985},{"date":"2023-09-06","close":7454.5054},{"date":"2023-09-07","close":7322.1768},{"date":"2023-09-08","close":7410.396},{"date":"2023-09-11","close":7745.6274},{"date":"2023-09-12","close":7445.6831},{"date":"2023-09-13","close":7445.6831},{"date":"2023-09-14","close":7507.4365},{"date":"2023-09-15","close":7816.2036},{"date":"2023-09-18","close":7586.834},{"date":"2023-09-19","close":8036.7505},{"date":"2023-09-20","close":7595.6558},{"date":"2023-09-21","close":7322.1768},{"date":"2023-09-22","close":7304.5327},{"date":"2023-09-25","close":7181.0264},{"date":"2023-09-26","close":7119.2734},{"date":"2023-09-27","close":7233.958},{"date":"2023-10-04","close":7154.561},{"date":"2023-10-05","close":7445.6831},{"date":"2023-10-06","close":7498.6147},{"date":"2023-10-10","close":7075.1636},{"date":"2023-10-11","close":7136.9165},{"date":"2023-10-12","close":7172.2041},{"date":"2023-10-13","close":7136.9165},{"date":"2023-10-16","close":7154.561},{"date":"2023-10-17","close":7154.561},{"date":"2023-10-18","close":7092.8076},{"date":"2023-10-19","close":7939.7095},{"date":"2023-10-20","close":7242.7798},{"date":"2023-10-23","close":7322.1768},{"date":"2023-10-24","close":7578.0117},{"date":"2023-10-25","close":7242.7798},{"date":"2023-10-26","close":7013.4106},{"date":"2023-10-27","close":6907.5474},{"date":"2023-10-30","close":7004.5884},{"date":"2023-10-31","close":6766.397},{"date":"2023-11-01","close":6863.438},{"date":"2023-11-02","close":6934.0132},{"date":"2023-11-03","close":6986.9448},{"date":"2023-11-06","close":7066.3418},{"date":"2023-11-07","close":7048.6978},{"date":"2023-11-08","close":6995.7661},{"date":"2023-11-09","close":6986.9448},{"date":"2023-11-10","close":6907.5474},{"date":"2023-11-13","close":6819.3286},{"date":"2023-11-14","close":6907.5474},{"date":"2023-11-15","close":6986.9448},{"date":"2023-11-16","close":7013.4106},{"date":"2023-11-17","close":6995.7661},{"date":"2023-11-20","close":7207.4922},{"date":"2023-11-21","close":7163.3823},{"date":"2023-11-22","close":7145.7388},{"date":"2023-11-23","close":7101.6294},{"date":"2023-11-24","close":7119.2734},{"date":"2023-11-27","close":7128.0952},{"date":"2023-11-28","close":7136.9165},{"date":"2023-11-29","close":7110.4507},{"date":"2023-11-30","close":7172.2041},{"date":"2023-12-01","close":7128.0952},{"date":"2023-12-04","close":7039.876},{"date":"2023-12-05","close":6978.1226},{"date":"2023-12-06","close":6986.9448},{"date":"2023-12-07","close":6978.1226},{"date":"2023-12-08","close":6942.835},{"date":"2023-12-11","close":6969.3008},{"date":"2023-12-12","close":6986.9448},{"date":"2023-12-13","close":6951.6572},{"date":"2023-12-14","close":6934.0132},{"date":"2023-12-15","close":6986.9448},{"date":"2023-12-18","close":7004.5884},{"date":"2023-12-19","close":6986.9448},{"date":"2023-12-20","close":6995.7661},{"date":"2023-12-21","close":6969.3008},{"date":"2023-12-22","close":6986.9448},{"date":"2023-12-26","close":7039.876},{"date":"2023-12-27","close":7241.0151},{"date":"2023-12-28","close":7250.1577},{"date":"2024-01-02","close":7268.4434},{"date":"2024-01-03","close":7222.7295},{"date":"2024-01-04","close":7204.4443},{"date":"2024-01-05","close":7158.731},{"date":"2024-01-08","close":7149.5884},{"date":"2024-01-09","close":7167.8735},{"date":"2024-01-10","close":7167.8735},{"date":"2024-01-11","close":7186.1592},{"date":"2024-01-12","close":7177.0166},{"date":"2024-01-15","close":7167.8735},{"date":"2024-01-16","close":7058.1616},{"date":"2024-01-17","close":6902.7354},{"date":"2024-01-18","close":6966.7339},{"date":"2024-01-19","close":6975.877},{"date":"2024-01-22","close":7067.3037},{"date":"2024-01-23","close":7021.5903},{"date":"2024-01-24","close":6948.4487},{"date":"2024-01-25","close":6875.3071},{"date":"2024-01-26","close":7021.5903},{"date":"2024-01-29","close":7049.0186},{"date":"2024-01-30","close":7003.3052},{"date":"2024-01-31","close":6930.1636},{"date":"2024-02-01","close":7021.5903},{"date":"2024-02-02","close":7103.8745},{"date":"2024-02-05","close":7113.0176},{"date":"2024-02-06","close":7076.4463},{"date":"2024-02-07","close":7122.1602},{"date":"2024-02-08","close":7094.7319},{"date":"2024-02-13","close":7268.4434},{"date":"2024-02-14","close":7259.3008},{"date":"2024-02-15","close":7213.5869},{"date":"2024-02-16","close":7305.0142},{"date":"2024-02-19","close":7250.1577},{"date":"2024-02-20","close":7231.8726},{"date":"2024-02-21","close":7195.3013},{"date":"2024-02-22","close":7167.8735},{"date":"2024-02-23","close":7131.3027},{"date":"2024-02-26","close":7122.1602},{"date":"2024-02-27","close":7049.0186},{"date":"2024-02-28","close":7076.4463},{"date":"2024-02-29","close":7067.3037},{"date":"2024-03-04","close":7049.0186},{"date":"2024-03-05","close":7030.7334},{"date":"2024-03-06","close":6985.0195},{"date":"2024-03-07","close":6985.0195},{"date":"2024-03-08","close":6966.7339},{"date":"2024-03-11","close":6975.877},{"date":"2024-03-12","close":7003.3052},{"date":"2024-03-13","close":7103.8745},{"date":"2024-03-14","close":7085.5894},{"date":"2024-03-15","close":7122.1602},{"date":"2024-03-18","close":7158.731},{"date":"2024-03-19","close":7076.4463},{"date":"2024-03-20","close":7039.876},{"date":"2024-03-21","close":7039.876},{"date":"2024-03-22","close":7039.876},{"date":"2024-03-25","close":7030.7334},{"date":"2024-03-26","close":7021.5903},{"date":"2024-03-27","close":7067.3037},{"date":"2024-03-28","close":7021.5903},{"date":"2024-03-29","close":7021.5903},{"date":"2024-04-01","close":7030.7334},{"date":"2024-04-02","close":6994.1621},{"date":"2024-04-03","close":6966.7339},{"date":"2024-04-04","close":6966.7339},{"date":"2024-04-05","close":6939.3062},{"date":"2024-04-08","close":6957.5913},{"date":"2024-04-09","close":6902.7354},{"date":"2024-04-11","close":6866.1646},{"date":"2024-04-12","close":6902.7354},{"date":"2024-04-15","close":6847.8789},{"date":"2024-04-16","close":6729.0239},{"date":"2024-04-17","close":6719.8813},{"date":"2024-04-18","close":6857.022},{"date":"2024-04-19","close":6857.022},{"date":"2024-04-22","close":6811.3086},{"date":"2024-04-23","close":6783.8804},{"date":"2024-04-24","close":6829.5938},{"date":"2024-04-25","close":6802.166},{"date":"2024-04-26","close":6738.167},{"date":"2024-04-29","close":6820.4507},{"date":"2024-04-30","close":6820.4507},{"date":"2024-05-02","close":6829.5938},{"date":"2024-05-03","close":6829.5938},{"date":"2024-05-07","close":6866.1646},{"date":"2024-05-08","close":6902.7354},{"date":"2024-05-09","close":6884.4502},{"date":"2024-05-10","close":6893.5928},{"date":"2024-05-13","close":6875.3071},{"date":"2024-05-14","close":6884.4502},{"date":"2024-05-16","close":6820.4507},{"date":"2024-05-17","close":6829.5938},{"date":"2024-05-20","close":6811.3086},{"date":"2024-05-21","close":6811.3086},{"date":"2024-05-22","close":6857.022},{"date":"2024-05-23","close":6866.1646},{"date":"2024-05-24","close":6857.022},{"date":"2024-05-27","close":6866.1646},{"date":"2024-05-28","close":7661.5791},{"date":"2024-05-29","close":7551.8672},{"date":"2024-05-30","close":7222.7295},{"date":"2024-05-31","close":7177.0166},{"date":"2024-06-03","close":7177.0166},{"date":"2024-06-04","close":7113.0176},{"date":"2024-06-05","close":7149.5884},{"date":"2024-06-07","close":7131.3027},{"date":"2024-06-10","close":7149.5884},{"date":"2024-06-11","close":7231.8726},{"date":"2024-06-12","close":7167.8735},{"date":"2024-06-13","close":7323.2993},{"date":"2024-06-14","close":7177.0166},{"date":"2024-06-17","close":7204.4443},{"date":"2024-06-18","close":7103.8745},{"date":"2024-06-19","close":7268.4434},{"date":"2024-06-20","close":7286.7285},{"date":"2024-06-21","close":7213.5869},{"date":"2024-06-24","close":7140.4453},{"date":"2024-06-25","close":7195.3013},{"date":"2024-06-26","close":7094.7319},{"date":"2024-06-27","close":6957.5913},{"date":"2024-06-28","close":7012.4478},{"date":"2024-07-01","close":6994.1621},{"date":"2024-07-02","close":6875.3071},{"date":"2024-07-03","close":6765.5952},{"date":"2024-07-04","close":6783.8804},{"date":"2024-07-05","close":6875.3071},{"date":"2024-07-08","close":6866.1646},{"date":"2024-07-09","close":6857.022},{"date":"2024-07-10","close":6857.022},{"date":"2024-07-11","close":6857.022},{"date":"2024-07-12","close":6820.4507},{"date":"2024-07-15","close":6975.877},{"date":"2024-07-16","close":7058.1616},{"date":"2024-07-17","close":7012.4478},{"date":"2024-07-18","close":7012.4478},{"date":"2024-07-19","close":6911.8784},{"date":"2024-07-22","close":7204.4443},{"date":"2024-07-23","close":7113.0176},{"date":"2024-07-24","close":7167.8735},{"date":"2024-07-25","close":7131.3027},{"date":"2024-07-26","close":7259.3008},{"date":"2024-07-29","close":7149.5884},{"date":"2024-07-30","close":7204.4443},{"date":"2024-07-31","close":7149.5884},{"date":"2024-08-01","close":7140.4453},{"date":"2024-08-02","close":6866.1646},{"date":"2024-08-05","close":6089.0352},{"date":"2024-08-06","close":6271.8896},{"date":"2024-08-07","close":6445.6006},{"date":"2024-08-08","close":6390.7446},{"date":"2024-08-09","close":6491.314},{"date":"2024-08-12","close":6537.0278},{"date":"2024-08-13","close":6491.314},{"date":"2024-08-14","close":6527.8848},{"date":"2024-08-16","close":6527.8848},{"date":"2024-08-19","close":6491.314},{"date":"2024-08-20","close":6537.0278},{"date":"2024-08-21","close":6601.0264},{"date":"2024-08-22","close":6500.457},{"date":"2024-08-23","close":6518.7422},{"date":"2024-08-26","close":6473.0288},{"date":"2024-08-27","close":6454.7432},{"date":"2024-08-28","close":6445.6006},{"date":"2024-08-29","close":6399.8872},{"date":"2024-08-30","close":6409.0298},{"date":"2024-09-02","close":6418.1729},{"date":"2024-09-03","close":6390.7446},{"date":"2024-09-04","close":6290.1748},{"date":"2024-09-05","close":6207.8906},{"date":"2024-09-06","close":6162.1772},{"date":"2024-09-09","close":6253.604},{"date":"2024-09-10","close":6171.3198},{"date":"2024-09-11","close":6171.3198},{"date":"2024-09-12","close":6134.749},{"date":"2024-09-13","close":6171.3198},{"date":"2024-09-19","close":6207.8906},{"date":"2024-09-20","close":6244.4614},{"date":"2024-09-23","close":6244.4614},{"date":"2024-09-24","close":6262.7466},{"date":"2024-09-25","close":6253.604},{"date":"2024-09-26","close":6308.46},{"date":"2024-09-27","close":6235.3184},{"date":"2024-09-30","close":6189.605},{"date":"2024-10-02","close":6125.6064},{"date":"2024-10-04","close":6079.8926},{"date":"2024-10-07","close":6143.8916},{"date":"2024-10-08","close":6162.1772},{"date":"2024-10-10","close":6189.605},{"date":"2024-10-11","close":6162.1772},{"date":"2024-10-14","close":6134.749},{"date":"2024-10-15","close":6153.0347},{"date":"2024-10-16","close":6153.0347},{"date":"2024-10-17","close":6125.6064},{"date":"2024-10-18","close":6107.3208},{"date":"2024-10-21","close":6079.8926},{"date":"2024-10-22","close":6125.6064},{"date":"2024-10-23","close":6153.0347},{"date":"2024-10-24","close":6089.0352},{"date":"2024-10-25","close":6052.4644},{"date":"2024-10-28","close":6034.1797},{"date":"2024-10-29","close":5997.6084},{"date":"2024-10-30","close":6162.1772},{"date":"2024-10-31","close":6098.1782},{"date":"2024-11-01","close":6025.0366},{"date":"2024-11-04","close":5997.6084},{"date":"2024-11-05","close":6052.4644},{"date":"2024-11-06","close":6381.6016},{"date":"2024-11-07","close":6381.6016},{"date":"2024-11-08","close":6354.1738},{"date":"2024-11-11","close":6317.6025},{"date":"2024-11-12","close":6527.8848},{"date":"2024-11-13","close":6271.8896},{"date":"2024-11-14","close":6290.1748},{"date":"2024-11-15","close":6463.8857},{"date":"2024-11-18","close":6427.3154},{"date":"2024-11-19","close":6262.7466},{"date":"2024-11-20","close":6171.3198},{"date":"2024-11-21","close":6317.6025},{"date":"2024-11-22","close":6271.8896},{"date":"2024-11-25","close":6390.7446},{"date":"2024-11-26","close":6463.8857},{"date":"2024-11-27","close":6445.6006},{"date":"2024-11-28","close":6418.1729},{"date":"2024-11-29","close":6262.7466},{"date":"2024-12-02","close":6162.1772},{"date":"2024-12-03","close":6235.3184},{"date":"2024-12-04","close":6125.6064},{"date":"2024-12-05","close":6079.8926},{"date":"2024-12-06","close":5933.6094},{"date":"2024-12-09","close":5714.1851},{"date":"2024-12-10","close":6006.7515},{"date":"2024-12-11","close":6134.749},{"date":"2024-12-12","close":6134.749},{"date":"2024-12-13","close":6226.1758},{"date":"2024-12-16","close":6290.1748},{"date":"2024-12-17","close":6262.7466},{"date":"2024-12-18","close":6262.7466},{"date":"2024-12-19","close":6235.3184},{"date":"2024-12-20","close":6189.605},{"date":"2024-12-23","close":6244.4614},{"date":"2024-12-24","close":6244.4614},{"date":"2024-12-26","close":6180.4624},{"date":"2024-12-27","close":6237.689},{"date":"2024-12-30","close":6237.689},{"date":"2025-01-02","close":6247.2266},{"date":"2025-01-03","close":6285.3774},{"date":"2025-01-06","close":6294.9155},{"date":"2025-01-07","close":6323.5288},{"date":"2025-01-08","close":6285.3774},{"date":"2025-01-09","close":6323.5288},{"date":"2025-01-10","close":6361.6797},{"date":"2025-01-13","close":6352.1416},{"date":"2025-01-14","close":6380.7549},{"date":"2025-01-15","close":6304.4531},{"date":"2025-01-16","close":6399.8306},{"date":"2025-01-17","close":6437.9814},{"date":"2025-01-20","close":6399.8306},{"date":"2025-01-21","close":6371.2173},{"date":"2025-01-22","close":6485.6704},{"date":"2025-01-23","close":6371.2173},{"date":"2025-01-24","close":6409.3682},{"date":"2025-01-31","close":6247.2266},{"date":"2025-02-03","close":6056.4717},{"date":"2025-02-04","close":6113.6982},{"date":"2025-02-05","close":6218.6133},{"date":"2025-02-06","close":6352.1416},{"date":"2025-02-07","close":6457.0571},{"date":"2025-02-10","close":6447.5195},{"date":"2025-02-11","close":6437.9814},{"date":"2025-02-12","close":6352.1416},{"date":"2025-02-13","close":6514.2837},{"date":"2025-02-14","close":6581.0479},{"date":"2025-02-17","close":6609.6611},{"date":"2025-02-18","close":6628.7368},{"date":"2025-02-19","close":6581.0479},{"date":"2025-02-20","close":6485.6704},{"date":"2025-02-21","close":6409.3682},{"date":"2025-02-24","close":6447.5195},{"date":"2025-02-25","close":6437.9814},{"date":"2025-02-26","close":6476.1328},{"date":"2025-02-27","close":6409.3682},{"date":"2025-02-28","close":6342.604},{"date":"2025-03-04","close":6218.6133},{"date":"2025-03-05","close":6380.7549},{"date":"2025-03-06","close":6380.7549},{"date":"2025-03-07","close":6380.7549},{"date":"2025-03-10","close":6304.4531},{"date":"2025-03-11","close":6285.3774},{"date":"2025-03-12","close":6342.604},{"date":"2025-03-13","close":6323.5288},{"date":"2025-03-14","close":6352.1416},{"date":"2025-03-17","close":6342.604},{"date":"2025-03-18","close":6352.1416},{"date":"2025-03-19","close":6342.604},{"date":"2025-03-20","close":6313.9907},{"date":"2025-03-21","close":6256.7642},{"date":"2025-03-24","close":6237.689},{"date":"2025-03-25","close":6161.3867},{"date":"2025-03-26","close":6228.1509},{"date":"2025-03-27","close":6275.8398},{"date":"2025-03-28","close":6180.4624},{"date":"2025-03-31","close":6075.5469},{"date":"2025-04-01","close":6123.2358},{"date":"2025-04-02","close":6104.1602},{"date":"2025-04-03","close":6113.6982},{"date":"2025-04-04","close":6247.2266},{"date":"2025-04-07","close":5970.6318},{"date":"2025-04-08","close":6075.5469},{"date":"2025-04-09","close":5951.5562},{"date":"2025-04-10","close":6132.7734},{"date":"2025-04-11","close":6132.7734},{"date":"2025-04-14","close":6180.4624},{"date":"2025-04-15","close":6228.1509},{"date":"2025-04-16","close":6161.3867},{"date":"2025-04-17","close":6113.6982},{"date":"2025-04-18","close":6170.9248},{"date":"2025-04-21","close":6209.0757},{"date":"2025-04-22","close":6294.9155},{"date":"2025-04-23","close":6294.9155},{"date":"2025-04-24","close":6256.7642},{"date":"2025-04-25","close":6266.3022},{"date":"2025-04-28","close":6209.0757},{"date":"2025-04-29","close":6275.8398},{"date":"2025-04-30","close":6228.1509},{"date":"2025-05-02","close":6275.8398},{"date":"2025-05-07","close":6275.8398},{"date":"2025-05-08","close":6285.3774},{"date":"2025-05-09","close":6199.5376},{"date":"2025-05-12","close":6361.6797},{"date":"2025-05-13","close":6352.1416},{"date":"2025-05-14","close":6352.1416},{"date":"2025-05-15","close":6266.3022},{"date":"2025-05-16","close":6228.1509},{"date":"2025-05-19","close":6161.3867},{"date":"2025-05-20","close":6266.3022},{"date":"2025-05-21","close":6228.1509},{"date":"2025-05-22","close":6170.9248},{"date":"2025-05-23","close":6190.0},{"date":"2025-05-26","close":6237.689},{"date":"2025-05-27","close":6266.3022},{"date":"2025-05-28","close":6266.3022},{"date":"2025-05-29","close":6333.0664},{"date":"2025-05-30","close":6294.9155},{"date":"2025-06-02","close":6304.4531},{"date":"2025-06-04","close":6285.3774},{"date":"2025-06-05","close":6428.4438},{"date":"2025-06-09","close":6428.4438},{"date":"2025-06-10","close":6437.9814},{"date":"2025-06-11","close":6409.3682},{"date":"2025-06-12","close":6590.5854},{"date":"2025-06-13","close":6523.8213},{"date":"2025-06-16","close":6523.8213},{"date":"2025-06-17","close":6514.2837},{"date":"2025-06-18","close":6485.6704},{"date":"2025-06-19","close":6571.5103},{"date":"2025-06-20","close":6523.8213},{"date":"2025-06-23","close":6380.7549},{"date":"2025-06-24","close":6523.8213},{"date":"2025-06-25","close":6533.3589},{"date":"2025-06-26","close":6361.6797},{"date":"2025-06-27","close":6342.604},{"date":"2025-06-30","close":6409.3682},{"date":"2025-07-01","close":6418.9062},{"date":"2025-07-02","close":6409.3682},{"date":"2025-07-03","close":6428.4438},{"date":"2025-07-04","close":6390.293},{"date":"2025-07-07","close":6390.293},{"date":"2025-07-08","close":6428.4438},{"date":"2025-07-09","close":6476.1328},{"date":"2025-07-10","close":6466.5947},{"date":"2025-07-11","close":6466.5947},{"date":"2025-07-14","close":6466.5947},{"date":"2025-07-15","close":6466.5947},{"date":"2025-07-16","close":6437.9814},{"date":"2025-07-17","close":6418.9062},{"date":"2025-07-18","close":6437.9814},{"date":"2025-07-21","close":6485.6704},{"date":"2025-07-22","close":6457.0571},{"date":"2025-07-23","close":6418.9062},{"date":"2025-07-24","close":6399.8306},{"date":"2025-07-25","close":6371.2173},{"date":"2025-07-28","close":6285.3774},{"date":"2025-07-29","close":6313.9907},{"date":"2025-07-30","close":6323.5288},{"date":"2025-07-31","close":6371.2173},{"date":"2025-08-01","close":6266.3022},{"date":"2025-08-04","close":6275.8398},{"date":"2025-08-05","close":6275.8398},{"date":"2025-08-06","close":6304.4531},{"date":"2025-08-07","close":6304.4531},{"date":"2025-08-08","close":6447.5195},{"date":"2025-08-11","close":6523.8213},{"date":"2025-08-12","close":6504.7456},{"date":"2025-08-13","close":6504.7456},{"date":"2025-08-14","close":6628.7368},{"date":"2025-08-18","close":6552.4346},{"date":"2025-08-19","close":6542.897},{"date":"2025-08-20","close":6428.4438},{"date":"2025-08-21","close":6418.9062},{"date":"2025-08-22","close":6409.3682},{"date":"2025-08-25","close":6371.2173},{"date":"2025-08-26","close":6333.0664},{"date":"2025-08-27","close":6323.5288},{"date":"2025-08-28","close":6313.9907},{"date":"2025-08-29","close":6294.9155},{"date":"2025-09-01","close":6132.7734},{"date":"2025-09-02","close":6190.0},{"date":"2025-09-03","close":6180.4624},{"date":"2025-09-04","close":6199.5376},{"date":"2025-09-05","close":6199.5376},{"date":"2025-09-08","close":6266.3022},{"date":"2025-09-09","close":6275.8398},{"date":"2025-09-10","close":6275.8398},{"date":"2025-09-11","close":6275.8398},{"date":"2025-09-12","close":6275.8398},{"date":"2025-09-15","close":6199.5376},{"date":"2025-09-16","close":6123.2358},{"date":"2025-09-17","close":6056.4717},{"date":"2025-09-18","close":6018.3203},{"date":"2025-09-19","close":6280.0},{"date":"2025-09-22","close":5980.1694},{"date":"2025-09-23","close":5999.2451},{"date":"2025-09-24","close":5961.0942},{"date":"2025-09-25","close":5980.1694},{"date":"2025-09-26","close":5884.792},{"date":"2025-09-29","close":5884.792},{"date":"2025-09-30","close":5922.9429},{"date":"2025-10-01","close":6008.7827},{"date":"2025-10-02","close":5999.2451},{"date":"2025-10-10","close":5989.7075},{"date":"2025-10-13","close":5951.5562},{"date":"2025-10-14","close":5846.6411},{"date":"2025-10-15","close":5913.4053},{"date":"2025-10-16","close":5913.4053},{"date":"2025-10-17","close":5980.1694},{"date":"2025-10-20","close":5961.0942},{"date":"2025-10-21","close":5970.6318},{"date":"2025-10-22","close":5980.1694},{"date":"2025-10-23","close":6037.396},{"date":"2025-10-24","close":6037.396},{"date":"2025-10-27","close":5999.2451},{"date":"2025-10-28","close":5932.481},{"date":"2025-10-29","close":5932.481},{"date":"2025-10-30","close":5837.1035},{"date":"2025-10-31","close":5818.0278},{"date":"2025-11-03","close":5722.6504},{"date":"2025-11-04","close":5694.0371},{"date":"2025-11-05","close":5684.4995},{"date":"2025-11-06","close":5722.6504},{"date":"2025-11-07","close":5703.5747},{"date":"2025-11-10","close":5741.7256},{"date":"2025-11-11","close":5722.6504},{"date":"2025-11-12","close":5732.188},{"date":"2025-11-13","close":5741.7256},{"date":"2025-11-14","close":5760.8013},{"date":"2025-11-17","close":5770.3389},{"date":"2025-11-18","close":5665.4238},{"date":"2025-11-19","close":5694.0371},{"date":"2025-11-20","close":5751.2637},{"date":"2025-11-21","close":5798.9521},{"date":"2025-11-24","close":6037.396},{"date":"2025-11-25","close":5922.9429},{"date":"2025-11-26","close":6018.3203},{"date":"2025-11-27","close":6008.7827},{"date":"2025-11-28","close":6027.8584},{"date":"2025-12-01","close":5989.7075},{"date":"2025-12-02","close":6008.7827},{"date":"2025-12-03","close":6056.4717},{"date":"2025-12-04","close":6037.396},{"date":"2025-12-05","close":6066.0093},{"date":"2025-12-08","close":6180.4624},{"date":"2025-12-09","close":6085.085},{"date":"2025-12-10","close":6027.8584},{"date":"2025-12-11","close":6113.6982},{"date":"2025-12-12","close":6161.3867},{"date":"2025-12-15","close":6123.2358},{"date":"2025-12-16","close":6104.1602},{"date":"2025-12-17","close":6104.1602},{"date":"2025-12-18","close":6123.2358},{"date":"2025-12-19","close":6132.7734},{"date":"2025-12-22","close":6161.3867},{"date":"2025-12-23","close":6132.7734},{"date":"2025-12-24","close":6151.8491},{"date":"2025-12-26","close":6190.0},{"date":"2025-12-29","close":6450.0},{"date":"2025-12-30","close":6380.0},{"date":"2026-01-02","close":6220.0},{"date":"2026-01-05","close":6140.0},{"date":"2026-01-06","close":6160.0},{"date":"2026-01-07","close":6120.0},{"date":"2026-01-08","close":6080.0},{"date":"2026-01-09","close":6070.0},{"date":"2026-01-12","close":6120.0},{"date":"2026-01-13","close":6130.0},{"date":"2026-01-14","close":6130.0},{"date":"2026-01-15","close":6120.0},{"date":"2026-01-16","close":6070.0},{"date":"2026-01-19","close":6100.0},{"date":"2026-01-20","close":6170.0},{"date":"2026-01-21","close":6070.0},{"date":"2026-01-22","close":6090.0},{"date":"2026-01-23","close":6120.0},{"date":"2026-01-26","close":6190.0},{"date":"2026-01-27","close":6160.0},{"date":"2026-01-28","close":6160.0},{"date":"2026-01-29","close":6200.0},{"date":"2026-01-30","close":6110.0},{"date":"2026-02-02","close":6060.0},{"date":"2026-02-03","close":6330.0},{"date":"2026-02-04","close":6400.0},{"date":"2026-02-05","close":6670.0},{"date":"2026-02-06","close":6530.0},{"date":"2026-02-09","close":6520.0},{"date":"2026-02-10","close":6560.0},{"date":"2026-02-11","close":6630.0},{"date":"2026-02-12","close":6690.0},{"date":"2026-02-13","close":6680.0},{"date":"2026-02-19","close":6710.0},{"date":"2026-02-20","close":6710.0},{"date":"2026-02-23","close":6820.0},{"date":"2026-02-24","close":6810.0},{"date":"2026-02-25","close":6770.0},{"date":"2026-02-26","close":6670.0},{"date":"2026-02-27","close":6640.0},{"date":"2026-03-03","close":6440.0},{"date":"2026-03-04","close":5930.0},{"date":"2026-03-05","close":6190.0},{"date":"2026-03-06","close":6220.0},{"date":"2026-03-09","close":6010.0},{"date":"2026-03-10","close":6150.0},{"date":"2026-03-11","close":6180.0},{"date":"2026-03-12","close":6230.0},{"date":"2026-03-13","close":6380.0},{"date":"2026-03-16","close":6350.0},{"date":"2026-03-17","close":6340.0},{"date":"2026-03-18","close":6360.0},{"date":"2026-03-19","close":6360.0},{"date":"2026-03-20","close":6670.0},{"date":"2026-03-23","close":6410.0},{"date":"2026-03-24","close":6460.0},{"date":"2026-03-25","close":6550.0},{"date":"2026-03-26","close":6350.0},{"date":"2026-03-27","close":6360.0},{"date":"2026-03-30","close":6300.0},{"date":"2026-03-31","close":6200.0},{"date":"2026-04-01","close":6550.0},{"date":"2026-04-02","close":6350.0},{"date":"2026-04-03","close":6490.0},{"date":"2026-04-06","close":6530.0},{"date":"2026-04-07","close":6490.0},{"date":"2026-04-08","close":7220.0},{"date":"2026-04-09","close":7010.0},{"date":"2026-04-10","close":7090.0},{"date":"2026-04-13","close":7140.0},{"date":"2026-04-14","close":7260.0},{"date":"2026-04-15","close":7380.0},{"date":"2026-04-16","close":7230.0},{"date":"2026-04-17","close":7240.0},{"date":"2026-04-20","close":7130.0},{"date":"2026-04-21","close":7160.0},{"date":"2026-04-22","close":7060.0},{"date":"2026-04-23","close":6960.0},{"date":"2026-04-24","close":7060.0},{"date":"2026-04-27","close":7100.0},{"date":"2026-04-28","close":7100.0},{"date":"2026-04-29","close":7100.0},{"date":"2026-04-30","close":7120.0},{"date":"2026-05-04","close":6940.0},{"date":"2026-05-06","close":6760.0},{"date":"2026-05-07","close":7180.0},{"date":"2026-05-08","close":7010.0},{"date":"2026-05-11","close":6690.0},{"date":"2026-05-12","close":6410.0},{"date":"2026-05-13","close":6310.0},{"date":"2026-05-14","close":6300.0},{"date":"2026-05-15","close":6200.0},{"date":"2026-05-18","close":6090.0},{"date":"2026-05-19","close":6030.0},{"date":"2026-05-20","close":5820.0},{"date":"2026-05-21","close":5900.0},{"date":"2026-05-22","close":6040.0},{"date":"2026-05-26","close":5980.0},{"date":"2026-05-27","close":5810.0},{"date":"2026-05-28","close":5730.0},{"date":"2026-05-29","close":5660.0},{"date":"2026-06-01","close":5450.0},{"date":"2026-06-02","close":5290.0},{"date":"2026-06-04","close":5310.0},{"date":"2026-06-05","close":5220.0},{"date":"2026-06-08","close":5040.0},{"date":"2026-06-09","close":5150.0},{"date":"2026-06-10","close":5070.0},{"date":"2026-06-11","close":5000.0},{"date":"2026-06-12","close":5300.0},{"date":"2026-06-15","close":5350.0},{"date":"2026-06-16","close":5680.0},{"date":"2026-06-17","close":5500.0},{"date":"2026-06-18","close":5300.0},{"date":"2026-06-19","close":5180.0},{"date":"2026-06-22","close":5090.0},{"date":"2026-06-23","close":4855.0},{"date":"2026-06-24","close":4820.0},{"date":"2026-06-25","close":4840.0},{"date":"2026-06-26","close":4685.0},{"date":"2026-06-29","close":5150.0},{"date":"2026-06-30","close":4960.0},{"date":"2026-07-01","close":5200.0},{"date":"2026-07-02","close":5130.0},{"date":"2026-07-03","close":5170.0},{"date":"2026-07-06","close":5250.0},{"date":"2026-07-07","close":5170.0},{"date":"2026-07-08","close":5090.0},{"date":"2026-07-09","close":4955.0},{"date":"2026-07-10","close":5090.0},{"date":"2026-07-13","close":4945.0},{"date":"2026-07-14","close":4870.0},{"date":"2026-07-15","close":4950.0},{"date":"2026-07-16","close":4990.0},{"date":"2026-07-20","close":4940.0},{"date":"2026-07-21","close":4850.0},{"date":"2026-07-22","close":4895.0},{"date":"2026-07-23","close":5010.0},{"date":"2026-07-24","close":4985.0},{"date":"2026-07-27","close":4990.0},{"date":"2026-07-28","close":4860.0},{"date":"2026-07-29","close":4600.0},{"date":"2026-07-30","close":4745.0},{"date":"2026-07-31","close":4890.0},{"date":"2026-08-03","close":4950.0},{"date":"2026-08-04","close":5040.0},{"date":"2026-08-05","close":5100.0},{"date":"2026-08-06","close":5070.0},{"date":"2026-08-07","close":5090.0},{"date":"2026-08-10","close":5170.0},{"date":"2026-08-11","close":5280.0},{"date":"2026-08-12","close":5320.0},{"date":"2026-08-13","close":5160.0},{"date":"2026-08-14","close":5250.0},{"date":"2026-08-18","close":5220.0},{"date":"2026-08-19","close":5220.0},{"date":"2026-08-20","close":5140.0},{"date":"2026-08-21","close":5080.0},{"date":"2026-08-24","close":5110.0},{"date":"2026-08-25","close":5130.0},{"date":"2026-08-26","close":5320.0},{"date":"2026-08-27","close":5300.0},{"date":"2026-08-28","close":5320.0},{"date":"2026-08-31","close":5360.0},{"date":"2026-09-01","close":5260.0},{"date":"2026-09-02","close":5210.0},{"date":"2026-09-03","close":5350.0},{"date":"2026-09-04","close":5320.0},{"date":"2026-09-07","close":5350.0},{"date":"2026-09-08","close":5380.0},{"date":"2026-09-09","close":5340.0},{"date":"2026-09-10","close":5370.0},{"date":"2026-09-11","close":5360.0},{"date":"2026-09-14","close":5210.0},{"date":"2026-09-15","close":5110.0},{"date":"2026-09-16","close":5150.0},{"date":"2026-09-17","close":5060.0},{"date":"2026-09-18","close":5060.0},{"date":"2026-09-21","close":5070.0},{"date":"2026-09-22","close":5050.0},{"date":"2026-09-23","close":5030.0},{"date":"2026-09-28","close":5050.0},{"date":"2026-09-29","close":5050.0},{"date":"2026-09-30","close":5060.0},{"date":"2026-10-01","close":5010.0},{"date":"2026-10-02","close":4995.0},{"date":"2026-10-06","close":5020.0},{"date":"2026-10-07","close":4985.0},{"date":"2026-10-08","close":4980.0},{"date":"2026-10-12","close":5470.0},{"date":"2026-10-13","close":5280.0},{"date":"2026-10-14","close":5430.0},{"date":"2026-10-15","close":5100.0},{"date":"2026-10-16","close":5340.0},{"date":"2026-10-19","close":5550.0},{"date":"2026-10-20","close":5270.0},{"date":"2026-10-21","close":5540.0},{"date":"2026-10-22","close":5430.0},{"date":"2026-10-23","close":5290.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5710.0,"foreign_net":-7882.0,"institution_net":2172.0},{"date":"2026-10-21","retail_net":17148.0,"foreign_net":-12150.0,"institution_net":-4998.0},{"date":"2026-10-20","retail_net":51.0,"foreign_net":-1992.0,"institution_net":1941.0},{"date":"2026-10-19","retail_net":35230.0,"foreign_net":-34903.0,"institution_net":-327.0},{"date":"2026-10-16","retail_net":43322.0,"foreign_net":-44992.0,"institution_net":1670.0},{"date":"2026-10-15","retail_net":19928.0,"foreign_net":-8500.0,"institution_net":-11428.0},{"date":"2026-10-14","retail_net":-52312.0,"foreign_net":46953.0,"institution_net":5359.0},{"date":"2026-10-13","retail_net":-47340.0,"foreign_net":37678.0,"institution_net":9662.0},{"date":"2026-10-12","retail_net":167612.0,"foreign_net":-156696.0,"institution_net":-10916.0},{"date":"2026-10-08","retail_net":4546.0,"foreign_net":-4432.0,"institution_net":-114.0},{"date":"2026-10-07","retail_net":2176.0,"foreign_net":-1162.0,"institution_net":-1014.0},{"date":"2026-10-06","retail_net":8210.0,"foreign_net":-7037.0,"institution_net":-1173.0},{"date":"2026-10-02","retail_net":-16033.0,"foreign_net":13360.0,"institution_net":2673.0},{"date":"2026-10-01","retail_net":-14298.0,"foreign_net":8062.0,"institution_net":6236.0},{"date":"2026-09-30","retail_net":2010.0,"foreign_net":-3034.0,"institution_net":1024.0},{"date":"2026-09-29","retail_net":7614.0,"foreign_net":-4986.0,"institution_net":-2628.0},{"date":"2026-09-28","retail_net":-1230.0,"foreign_net":467.0,"institution_net":763.0},{"date":"2026-09-23","retail_net":7609.0,"foreign_net":-7752.0,"institution_net":143.0},{"date":"2026-09-22","retail_net":5962.0,"foreign_net":-3916.0,"institution_net":-2046.0},{"date":"2026-09-21","retail_net":12294.0,"foreign_net":-8431.0,"institution_net":-3863.0},{"date":"2026-09-18","retail_net":2394.0,"foreign_net":5905.0,"institution_net":-8299.0},{"date":"2026-09-17","retail_net":19149.0,"foreign_net":-7129.0,"institution_net":-12020.0},{"date":"2026-09-16","retail_net":3809.0,"foreign_net":-3590.0,"institution_net":-219.0},{"date":"2026-09-15","retail_net":18507.0,"foreign_net":-17133.0,"institution_net":-1374.0},{"date":"2026-09-14","retail_net":8684.0,"foreign_net":-9356.0,"institution_net":672.0},{"date":"2026-09-11","retail_net":-6095.0,"foreign_net":4550.0,"institution_net":1545.0},{"date":"2026-09-10","retail_net":-1035.0,"foreign_net":957.0,"institution_net":78.0},{"date":"2026-09-09","retail_net":-3398.0,"foreign_net":3671.0,"institution_net":-273.0},{"date":"2026-09-08","retail_net":571.0,"foreign_net":-2282.0,"institution_net":1711.0},{"date":"2026-09-07","retail_net":-4827.0,"foreign_net":5240.0,"institution_net":-413.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":5710.0,"foreign_net":-7882.0,"institution_net":2172.0},"d3":{"retail_net":22909.0,"foreign_net":-22024.0,"institution_net":-885.0},"d7":{"retail_net":69077.0,"foreign_net":-63466.0,"institution_net":-5611.0},"d14":{"retail_net":173950.0,"foreign_net":-173693.0,"institution_net":-257.0},"d30":{"retail_net":245968.0,"foreign_net":-220512.0,"institution_net":-25456.0}},"analysis":"최근 5일 외국인 순매수 -10.19만, 기관 순매수 458.00. 30일 누적: 외국인 -22.05만, 기관 -2.55만.","foreign_flow":-101919.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":458.0},"insider_trades":[],"price_analysis":{"current":5300.0,"low_30d":4730.0,"support":4865.0,"high_30d":6080.0,"change_1d":-2.4,"change_7d":-4.0,"change_30d":-0.9,"resistance":5945.0,"position_in_range":42.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.18,"per":8.73,"quarter":"2024-Q2"},{"pbr":1.06,"per":12.95,"quarter":"2024-Q3"},{"pbr":1.12,"per":null,"quarter":"2024-Q4"},{"pbr":1.12,"per":null,"quarter":"2025-Q1"},{"pbr":1.2,"per":null,"quarter":"2025-Q2"},{"pbr":1.1,"per":null,"quarter":"2025-Q3"},{"pbr":1.17,"per":29.51,"quarter":"2025-Q4"},{"pbr":1.18,"per":null,"quarter":"2026-Q1"},{"pbr":0.93,"per":20.13,"quarter":"2026-Q2"},{"pbr":0.73,"per":21.5,"quarter":"현재"}],"timeline":[{"close":7012.4478,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6189.605,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6237.689,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6075.5469,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6409.3682,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5922.9429,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6380.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4960.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.12,"pbr_5y_low":0.93,"per_5y_avg":17.83,"per_5y_low":8.73,"current_pbr":0.73,"current_per":21.5,"pbr_5y_high":1.2,"per_5y_high":29.51,"pbr_5y_median":1.12,"per_5y_median":16.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":75.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +9.1%"},"momentum":{"grade":"C","reason":"RSI 58"},"valuation":{"grade":"C","reason":"PER 21.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.03,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.94,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.18,"per":8.73,"close":7012.4478,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.06,"per":12.95,"close":6189.605,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.12,"per":null,"close":6237.689,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.12,"per":null,"close":6075.5469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.2,"per":null,"close":6409.3682,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.1,"per":null,"close":5922.9429,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.17,"per":29.51,"close":6380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.18,"per":null,"close":6200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":20.13,"close":4960.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.6배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":124.0,"pbr":null,"per":null,"roa":0.0046010862185598,"roe":0.013926806104917894,"revenue":169612698905.0,"market_cap":null,"net_income":3419723839.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":743242720644.0,"total_equity":245549755862.0,"profit_margin":0.02016195639287236,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4491439237.0,"operating_margin":0.02648055992267214},{"eps":-86.91,"pbr":0.95,"per":33.27,"roa":-0.0040119902963736,"roe":-0.012100478761304096,"revenue":155456782696.0,"market_cap":243500000000.0,"net_income":-2930515371.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":730439296837.0,"total_equity":242181770557.0,"profit_margin":-0.01885099717218967,"dividend_yield":4.16,"fiscal_quarter":"Q1","operating_income":-2385665312.0,"operating_margin":-0.015346164191917144},{"eps":27.4581386472746,"pbr":null,"per":null,"roa":0.0010708524745631197,"roe":0.003081648428235187,"revenue":193373948272.0,"market_cap":null,"net_income":776536924.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":725157706076.0,"total_equity":251987513204.0,"profit_margin":0.004015726683657109,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14095870177.0,"operating_margin":0.0728943598812635},{"eps":181.9101685381942,"pbr":null,"per":null,"roa":0.0073985082594554465,"roe":0.021546891236919538,"revenue":180718336504.0,"market_cap":null,"net_income":5334312527.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":720998387774.0,"total_equity":247567617451.0,"profit_margin":0.02951727328943143,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7805608808.0,"operating_margin":0.04319212404783967},{"eps":-123.56162391273568,"pbr":null,"per":null,"roa":-0.0050706108947580104,"roe":-0.014498865378842039,"revenue":166874483491.0,"market_cap":null,"net_income":-3579226281.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":705876738580.0,"total_equity":246862508719.0,"profit_margin":-0.021448613389674027,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4742067454.0,"operating_margin":0.028416971575260352},{"eps":130.42615857455434,"pbr":null,"per":null,"roa":0.006074335669075836,"roe":0.015138102120814855,"revenue":157508097667.0,"market_cap":null,"net_income":3790728182.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":624056421725.0,"total_equity":250409737743.0,"profit_margin":0.02406687807260723,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3473699381.0,"operating_margin":0.022054100280888514},{"eps":-360.82716537732165,"pbr":null,"per":null,"roa":-0.016861829412247595,"roe":-0.039798151140851605,"revenue":176523152248.0,"market_cap":null,"net_income":-10204465084.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":605181373534.0,"total_equity":256405506072.0,"profit_margin":-0.05780808326866719,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-16571284364.0,"operating_margin":-0.09387598257206939},{"eps":-150.42775664267845,"pbr":null,"per":null,"roa":-0.007193145826066427,"roe":-0.015833444449720582,"revenue":130763697251.0,"market_cap":null,"net_income":-4254210707.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":591425616812.0,"total_equity":268685106422.0,"profit_margin":-0.032533576186929564,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4134177286.0,"operating_margin":-0.03161563471293165},{"eps":192.72463614464726,"pbr":null,"per":null,"roa":0.008874916351265683,"roe":0.019959587620827016,"revenue":151518836041.0,"market_cap":null,"net_income":5450398443.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":614135190381.0,"total_equity":273071695996.0,"profit_margin":0.03597175496731745,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6414044674.0,"operating_margin":0.04233166543243773},{"eps":94.05852852350563,"pbr":null,"per":null,"roa":0.004486034458511996,"roe":0.009910860307997371,"revenue":123980986184.0,"market_cap":null,"net_income":2660046311.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":592961631392.0,"total_equity":268397114714.0,"profit_margin":0.021455276271574654,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":904542337.0,"operating_margin":0.007295814986159007},{"eps":341.64778004846073,"pbr":null,"per":null,"roa":0.01596770246381838,"roe":0.03521618723595008,"revenue":185304805481.0,"market_cap":null,"net_income":9662057564.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":605100050298.0,"total_equity":274364101351.0,"profit_margin":0.0521414301098127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12442527651.0,"operating_margin":0.06714627620531827},{"eps":174.63556844425716,"pbr":null,"per":null,"roa":0.00901310022191204,"roe":0.01830350014476782,"revenue":128769332516.0,"market_cap":null,"net_income":4938825930.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":547960835717.0,"total_equity":269829589474.0,"profit_margin":0.0383540539777694,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3719379339.0,"operating_margin":0.028884046118184663}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":803.0665,"per":8.73,"date":"2024-06","close":7012.45,"source":"reported"},{"eps":803.0665,"per":8.9,"date":"2024-07","close":7149.59,"source":"reported"},{"eps":803.0665,"per":7.98,"date":"2024-08","close":6409.03,"source":"reported"},{"eps":478.0032,"per":12.95,"date":"2024-09","close":6189.6,"source":"reported"},{"eps":478.0032,"per":12.76,"date":"2024-10","close":6098.18,"source":"reported"},{"eps":478.0032,"per":13.1,"date":"2024-11","close":6262.75,"source":"reported"},{"eps":216.2328,"per":29.51,"date":"2025-12","close":6380.0,"source":"reported"},{"eps":216.2328,"per":28.26,"date":"2026-01","close":6110.0,"source":"reported"},{"eps":216.2328,"per":30.71,"date":"2026-02","close":6640.0,"source":"reported"},{"eps":246.4583,"per":20.13,"date":"2026-06","close":4960.0,"source":"reported"},{"eps":246.4583,"per":19.84,"date":"2026-07","close":4890.0,"source":"reported"},{"eps":246.4583,"per":21.75,"date":"2026-08","close":5360.0,"source":"reported"},{"eps":246.4583,"per":20.53,"date":"2026-09","close":5060.0,"source":"reported"},{"eps":246.4583,"per":21.46,"date":"2026-10","close":5290.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.33,"std":7.48,"count":14,"current":21.46,"lower_1sd":10.84,"upper_1sd":25.81},"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":"도화엔지니어링","phase":"above-fold","symbol_resolved":true}