{"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":"2026-10-23T09:46:14.128040+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.8,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":36.5,"direction":"higher_better","percentile":77}],"summary":"매출 +12.8%","percentile":71},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.7,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-39.3,"direction":"higher_better","percentile":17}],"summary":"RSI 38","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.8%","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":3.56,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 3.6x","percentile":37}},"signals":[],"summary":"금호건설(002990)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3539.89억. 현재가 9,500원, 전일 대비 -3.0%, 30일 -39.3%. PER 4.6배 / ROE 4.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.45만, 기관 순매도 8112.00.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.65,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.65%","value_pct":3.65},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.65},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-1003.5654495476683,"grade":"F","trend":"하락","atr_14":1156.4285714285713,"rsi_14":37.693798449612395,"sma_20":11665.5,"sma_60":12669.166666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-1003.57)가 시그널선(-805.41)을 하회합니다(데드크로스). 현재가가 SMA20(11666)과 SMA60(12669) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8990~14341 (현재 위치 10%).","bb_lower":8989.6040752675,"bb_upper":14341.3959247325,"macd_signal":-805.4068674247543},"change_pct":-3.37,"chart_data":[{"date":"2024-10-23","open":2886,"high":2886,"low":2776,"close":2833,"volume":72361,"rsi_14":6.06,"sma_20":3144.25,"sma_60":3380.17,"sma_120":3676.67},{"date":"2024-10-24","open":2833,"high":2872,"low":2785,"close":2795,"volume":27787,"rsi_14":6.06,"sma_20":3130.75,"sma_60":3366.83,"sma_120":3665.62},{"date":"2024-10-25","open":2804,"high":2872,"low":2737,"close":2756,"volume":40273,"rsi_14":5.63,"sma_20":3113.25,"sma_60":3353.08,"sma_120":3654.58},{"date":"2024-10-28","open":2761,"high":2824,"low":2756,"close":2780,"volume":16716,"rsi_14":8.22,"sma_20":3096.75,"sma_60":3341.83,"sma_120":3644.25},{"date":"2024-10-29","open":2804,"high":2804,"low":2761,"close":2780,"volume":17540,"rsi_14":8.33,"sma_20":3079.5,"sma_60":3328.92,"sma_120":3633.62},{"date":"2024-10-30","open":2785,"high":2833,"low":2756,"close":2771,"volume":14490,"rsi_14":8.7,"sma_20":3061.5,"sma_60":3315.25,"sma_120":3622.33},{"date":"2024-10-31","open":2771,"high":2790,"low":2747,"close":2776,"volume":18391,"rsi_14":10.45,"sma_20":3044.0,"sma_60":3302.25,"sma_120":3611.25},{"date":"2024-11-01","open":2785,"high":2790,"low":2689,"close":2718,"volume":88320,"rsi_14":9.59,"sma_20":3025.5,"sma_60":3287.0,"sma_120":3599.54},{"date":"2024-11-04","open":2718,"high":2732,"low":2699,"close":2713,"volume":31266,"rsi_14":9.86,"sma_20":3007.5,"sma_60":3271.42,"sma_120":3587.67},{"date":"2024-11-05","open":2723,"high":2766,"low":2713,"close":2761,"volume":31060,"rsi_14":22.37,"sma_20":2991.25,"sma_60":3259.5,"sma_120":3575.88},{"date":"2024-11-06","open":2737,"high":2776,"low":2708,"close":2756,"volume":36642,"rsi_14":21.05,"sma_20":2975.0,"sma_60":3253.92,"sma_120":3564.21},{"date":"2024-11-07","open":2756,"high":2761,"low":2704,"close":2728,"volume":25768,"rsi_14":21.05,"sma_20":2958.5,"sma_60":3245.58,"sma_120":3552.62},{"date":"2024-11-08","open":2728,"high":2780,"low":2723,"close":2742,"volume":19530,"rsi_14":26.39,"sma_20":2943.5,"sma_60":3235.83,"sma_120":3540.92},{"date":"2024-11-11","open":2771,"high":2771,"low":2641,"close":2670,"volume":54987,"rsi_14":24.05,"sma_20":2926.25,"sma_60":3224.33,"sma_120":3528.54},{"date":"2024-11-12","open":2670,"high":3150,"low":2579,"close":2804,"volume":338250,"rsi_14":47.0,"sma_20":2916.75,"sma_60":3213.42,"sma_120":3517.71},{"date":"2024-11-13","open":2713,"high":2756,"low":2675,"close":2680,"volume":86056,"rsi_14":39.83,"sma_20":2902.0,"sma_60":3199.25,"sma_120":3506.04},{"date":"2024-11-14","open":2680,"high":2747,"low":2636,"close":2636,"volume":70702,"rsi_14":39.5,"sma_20":2884.75,"sma_60":3185.5,"sma_120":3494.42},{"date":"2024-11-15","open":2665,"high":2665,"low":2583,"close":2617,"volume":43743,"rsi_14":35.59,"sma_20":2868.0,"sma_60":3170.5,"sma_120":3482.88},{"date":"2024-11-18","open":2617,"high":2646,"low":2598,"close":2612,"volume":41711,"rsi_14":35.29,"sma_20":2852.75,"sma_60":3155.67,"sma_120":3471.0},{"date":"2024-11-19","open":2583,"high":2617,"low":2574,"close":2598,"volume":22106,"rsi_14":35.0,"sma_20":2838.75,"sma_60":3141.0,"sma_120":3459.12},{"date":"2024-11-20","open":2612,"high":2617,"low":2583,"close":2593,"volume":17165,"rsi_14":34.17,"sma_20":2826.25,"sma_60":3125.33,"sma_120":3447.58},{"date":"2024-11-21","open":2612,"high":3241,"low":2612,"close":2814,"volume":1870200,"rsi_14":56.49,"sma_20":2827.25,"sma_60":3113.08,"sma_120":3438.04},{"date":"2024-11-22","open":2848,"high":3414,"low":2708,"close":2905,"volume":1994909,"rsi_14":61.63,"sma_20":2835.0,"sma_60":3103.67,"sma_120":3429.25},{"date":"2024-11-25","open":2924,"high":2939,"low":2756,"close":2828,"volume":242670,"rsi_14":53.93,"sma_20":2837.5,"sma_60":3093.17,"sma_120":3420.42},{"date":"2024-11-26","open":2828,"high":2828,"low":2761,"close":2800,"volume":148743,"rsi_14":52.46,"sma_20":2838.5,"sma_60":3082.75,"sma_120":3411.88},{"date":"2024-11-27","open":2804,"high":3169,"low":2800,"close":3001,"volume":963279,"rsi_14":63.01,"sma_20":2850.5,"sma_60":3076.5,"sma_120":3405.12},{"date":"2024-11-28","open":3016,"high":3016,"low":2776,"close":2800,"volume":462462,"rsi_14":52.33,"sma_20":2851.75,"sma_60":3066.58,"sma_120":3396.46},{"date":"2024-11-29","open":2867,"high":2977,"low":2780,"close":2795,"volume":502750,"rsi_14":55.33,"sma_20":2855.75,"sma_60":3056.25,"sma_120":3387.79},{"date":"2024-12-02","open":2862,"high":2944,"low":2766,"close":2785,"volume":231109,"rsi_14":49.08,"sma_20":2859.5,"sma_60":3046.0,"sma_120":3379.12},{"date":"2024-12-03","open":2785,"high":2862,"low":2708,"close":2814,"volume":160254,"rsi_14":57.07,"sma_20":2862.25,"sma_60":3036.75,"sma_120":3371.04},{"date":"2024-12-04","open":2718,"high":2929,"low":2708,"close":2804,"volume":171230,"rsi_14":59.16,"sma_20":2864.75,"sma_60":3027.92,"sma_120":3362.96},{"date":"2024-12-05","open":2800,"high":2800,"low":2670,"close":2689,"volume":137533,"rsi_14":53.55,"sma_20":2862.75,"sma_60":3018.08,"sma_120":3354.12},{"date":"2024-12-06","open":2646,"high":2689,"low":2579,"close":2641,"volume":132708,"rsi_14":51.36,"sma_20":2857.5,"sma_60":3008.17,"sma_120":3344.83},{"date":"2024-12-09","open":2550,"high":2588,"low":2430,"close":2430,"volume":114003,"rsi_14":43.3,"sma_20":2845.0,"sma_60":2995.5,"sma_120":3335.0},{"date":"2024-12-10","open":2478,"high":2680,"low":2454,"close":2631,"volume":147329,"rsi_14":51.32,"sma_20":2836.0,"sma_60":2986.33,"sma_120":3326.58},{"date":"2024-12-11","open":2583,"high":2689,"low":2583,"close":2612,"volume":77711,"rsi_14":41.92,"sma_20":2832.5,"sma_60":2977.42,"sma_120":3318.33},{"date":"2024-12-12","open":2598,"high":2795,"low":2583,"close":2636,"volume":85660,"rsi_14":38.62,"sma_20":2832.5,"sma_60":2969.33,"sma_120":3308.04},{"date":"2024-12-13","open":2689,"high":2828,"low":2660,"close":2732,"volume":192330,"rsi_14":46.0,"sma_20":2838.5,"sma_60":2962.58,"sma_120":3299.33},{"date":"2024-12-16","open":2742,"high":2742,"low":2655,"close":2665,"volume":125020,"rsi_14":44.57,"sma_20":2841.25,"sma_60":2954.67,"sma_120":3289.83},{"date":"2024-12-17","open":2665,"high":2670,"low":2603,"close":2617,"volume":51844,"rsi_14":32.3,"sma_20":2842.25,"sma_60":2946.08,"sma_120":3280.0},{"date":"2024-12-18","open":2617,"high":2641,"low":2603,"close":2641,"volume":45290,"rsi_14":41.27,"sma_20":2844.75,"sma_60":2938.42,"sma_120":3271.33},{"date":"2024-12-19","open":2612,"high":2680,"low":2574,"close":2593,"volume":98730,"rsi_14":39.39,"sma_20":2833.25,"sma_60":2930.42,"sma_120":3261.88},{"date":"2024-12-20","open":2612,"high":2641,"low":2550,"close":2607,"volume":67553,"rsi_14":40.7,"sma_20":2817.75,"sma_60":2922.0,"sma_120":3252.54},{"date":"2024-12-23","open":2607,"high":2636,"low":2588,"close":2622,"volume":25907,"rsi_14":39.8,"sma_20":2807.0,"sma_60":2913.75,"sma_120":3243.71},{"date":"2024-12-24","open":2593,"high":2612,"low":2588,"close":2603,"volume":28225,"rsi_14":39.39,"sma_20":2796.75,"sma_60":2904.92,"sma_120":3234.62},{"date":"2024-12-26","open":2603,"high":2641,"low":2583,"close":2607,"volume":30713,"rsi_14":45.14,"sma_20":2776.25,"sma_60":2896.08,"sma_120":3224.96},{"date":"2024-12-27","open":2574,"high":2631,"low":2559,"close":2603,"volume":40668,"rsi_14":47.59,"sma_20":2766.0,"sma_60":2887.25,"sma_120":3215.67},{"date":"2024-12-30","open":2641,"high":2646,"low":2559,"close":2574,"volume":46328,"rsi_14":61.72,"sma_20":2754.5,"sma_60":2878.58,"sma_120":3206.12},{"date":"2025-01-02","open":2545,"high":2651,"low":2511,"close":2564,"volume":92884,"rsi_14":42.05,"sma_20":2743.0,"sma_60":2870.0,"sma_120":3196.79},{"date":"2025-01-03","open":2593,"high":2603,"low":2521,"close":2583,"volume":139081,"rsi_14":46.59,"sma_20":2731.0,"sma_60":2861.5,"sma_120":3187.46},{"date":"2025-01-06","open":2583,"high":2617,"low":2579,"close":2612,"volume":35787,"rsi_14":47.19,"sma_20":2721.0,"sma_60":2853.58,"sma_120":3178.38},{"date":"2025-01-07","open":2612,"high":2665,"low":2607,"close":2627,"volume":40592,"rsi_14":34.72,"sma_20":2717.75,"sma_60":2846.33,"sma_120":3169.54},{"date":"2025-01-08","open":2603,"high":2641,"low":2603,"close":2636,"volume":44719,"rsi_14":45.0,"sma_20":2717.5,"sma_60":2839.5,"sma_120":3160.92},{"date":"2025-01-09","open":2636,"high":2636,"low":2564,"close":2583,"volume":55775,"rsi_14":44.26,"sma_20":2725.5,"sma_60":2832.25,"sma_120":3152.0},{"date":"2025-01-10","open":2583,"high":2737,"low":2540,"close":2564,"volume":92577,"rsi_14":36.67,"sma_20":2722.0,"sma_60":2824.92,"sma_120":3142.83},{"date":"2025-01-13","open":2593,"high":2593,"low":2507,"close":2516,"volume":45214,"rsi_14":36.67,"sma_20":2717.0,"sma_60":2817.17,"sma_120":3132.71},{"date":"2025-01-14","open":2521,"high":2526,"low":2468,"close":2478,"volume":60668,"rsi_14":29.23,"sma_20":2708.75,"sma_60":2808.67,"sma_120":3122.46},{"date":"2025-01-15","open":2497,"high":2502,"low":2406,"close":2411,"volume":108901,"rsi_14":21.05,"sma_20":2692.0,"sma_60":2799.5,"sma_120":3110.88},{"date":"2025-01-16","open":2430,"high":2439,"low":2391,"close":2411,"volume":52683,"rsi_14":22.22,"sma_20":2678.75,"sma_60":2790.92,"sma_120":3099.38},{"date":"2025-01-17","open":2411,"high":2411,"low":2382,"close":2406,"volume":34984,"rsi_14":20.83,"sma_20":2667.75,"sma_60":2782.92,"sma_120":3088.58},{"date":"2025-01-20","open":2406,"high":2415,"low":2377,"close":2382,"volume":61971,"rsi_14":19.74,"sma_20":2654.25,"sma_60":2775.08,"sma_120":3077.62},{"date":"2025-01-21","open":2387,"high":2420,"low":2329,"close":2353,"volume":103670,"rsi_14":19.74,"sma_20":2641.75,"sma_60":2767.42,"sma_120":3067.12},{"date":"2025-01-22","open":2353,"high":2391,"low":2339,"close":2367,"volume":89586,"rsi_14":23.38,"sma_20":2629.25,"sma_60":2760.67,"sma_120":3056.88},{"date":"2025-01-23","open":2382,"high":2387,"low":2339,"close":2372,"volume":43346,"rsi_14":20.27,"sma_20":2616.25,"sma_60":2753.58,"sma_120":3047.71},{"date":"2025-01-24","open":2387,"high":2391,"low":2363,"close":2382,"volume":22849,"rsi_14":15.71,"sma_20":2604.75,"sma_60":2746.67,"sma_120":3037.79},{"date":"2025-01-31","open":2382,"high":2382,"low":2343,"close":2372,"volume":60920,"rsi_14":11.59,"sma_20":2592.5,"sma_60":2739.75,"sma_120":3027.5},{"date":"2025-02-03","open":2329,"high":2353,"low":2257,"close":2281,"volume":89909,"rsi_14":6.98,"sma_20":2575.75,"sma_60":2731.17,"sma_120":3016.71},{"date":"2025-02-04","open":2262,"high":2291,"low":2223,"close":2271,"volume":72622,"rsi_14":7.79,"sma_20":2560.0,"sma_60":2723.42,"sma_120":3005.21},{"date":"2025-02-05","open":2271,"high":2305,"low":2214,"close":2267,"volume":34321,"rsi_14":8.11,"sma_20":2544.5,"sma_60":2715.67,"sma_120":2993.54},{"date":"2025-02-06","open":2286,"high":2511,"low":2271,"close":2439,"volume":417399,"rsi_14":42.0,"sma_20":2537.0,"sma_60":2710.08,"sma_120":2984.79},{"date":"2025-02-07","open":2430,"high":2564,"low":2382,"close":2449,"volume":156468,"rsi_14":46.81,"sma_20":2528.5,"sma_60":2704.75,"sma_120":2979.33},{"date":"2025-02-10","open":2449,"high":2492,"low":2406,"close":2444,"volume":37234,"rsi_14":54.32,"sma_20":2519.0,"sma_60":2699.83,"sma_120":2972.71},{"date":"2025-02-11","open":2449,"high":2459,"low":2382,"close":2396,"volume":39376,"rsi_14":48.35,"sma_20":2506.5,"sma_60":2693.83,"sma_120":2964.83},{"date":"2025-02-12","open":2396,"high":2411,"low":2343,"close":2348,"volume":46355,"rsi_14":44.0,"sma_20":2494.25,"sma_60":2688.25,"sma_120":2956.29},{"date":"2025-02-13","open":2367,"high":2603,"low":2363,"close":2569,"volume":372190,"rsi_14":63.83,"sma_20":2494.5,"sma_60":2684.17,"sma_120":2948.79},{"date":"2025-02-14","open":2593,"high":2607,"low":2463,"close":2545,"volume":169435,"rsi_14":64.29,"sma_20":2496.0,"sma_60":2681.83,"sma_120":2940.54},{"date":"2025-02-17","open":2545,"high":2569,"low":2497,"close":2521,"volume":66321,"rsi_14":61.27,"sma_20":2498.25,"sma_60":2679.83,"sma_120":2932.67},{"date":"2025-02-18","open":2531,"high":2555,"low":2487,"close":2555,"volume":57923,"rsi_14":62.84,"sma_20":2505.75,"sma_60":2678.75,"sma_120":2924.62},{"date":"2025-02-19","open":2559,"high":2583,"low":2531,"close":2569,"volume":67758,"rsi_14":63.09,"sma_20":2514.0,"sma_60":2678.0,"sma_120":2916.83},{"date":"2025-02-20","open":2569,"high":2593,"low":2507,"close":2545,"volume":99351,"rsi_14":61.84,"sma_20":2521.25,"sma_60":2677.08,"sma_120":2909.04},{"date":"2025-02-21","open":2550,"high":2737,"low":2550,"close":2607,"volume":129900,"rsi_14":73.29,"sma_20":2533.0,"sma_60":2677.33,"sma_120":2901.33},{"date":"2025-02-24","open":2607,"high":2660,"low":2588,"close":2622,"volume":50916,"rsi_14":74.83,"sma_20":2547.0,"sma_60":2674.0,"sma_120":2893.54},{"date":"2025-02-25","open":2622,"high":2641,"low":2583,"close":2588,"volume":73006,"rsi_14":71.9,"sma_20":2558.5,"sma_60":2668.5,"sma_120":2886.08},{"date":"2025-02-26","open":2588,"high":2651,"low":2579,"close":2641,"volume":68436,"rsi_14":66.41,"sma_20":2572.5,"sma_60":2665.25,"sma_120":2879.21},{"date":"2025-02-27","open":2636,"high":2665,"low":2593,"close":2617,"volume":51089,"rsi_14":63.36,"sma_20":2584.75,"sma_60":2662.08,"sma_120":2872.42},{"date":"2025-02-28","open":2569,"high":2646,"low":2516,"close":2535,"volume":84341,"rsi_14":56.46,"sma_20":2593.25,"sma_60":2654.0,"sma_120":2865.25},{"date":"2025-03-04","open":2535,"high":2535,"low":2358,"close":2358,"volume":181476,"rsi_14":47.7,"sma_20":2597.25,"sma_60":2646.33,"sma_120":2856.46},{"date":"2025-03-05","open":2358,"high":2449,"low":2353,"close":2430,"volume":46073,"rsi_14":54.75,"sma_20":2605.5,"sma_60":2640.0,"sma_120":2848.12},{"date":"2025-03-06","open":2415,"high":2463,"low":2406,"close":2439,"volume":49951,"rsi_14":40.0,"sma_20":2614.5,"sma_60":2634.0,"sma_120":2840.0},{"date":"2025-03-07","open":2415,"high":2468,"low":2396,"close":2449,"volume":25614,"rsi_14":42.42,"sma_20":2615.0,"sma_60":2627.67,"sma_120":2832.21},{"date":"2025-03-10","open":2449,"high":2478,"low":2415,"close":2449,"volume":47709,"rsi_14":44.09,"sma_20":2615.0,"sma_60":2621.5,"sma_120":2824.71},{"date":"2025-03-11","open":2420,"high":2420,"low":2348,"close":2367,"volume":80056,"rsi_14":35.77,"sma_20":2611.0,"sma_60":2615.92,"sma_120":2817.0},{"date":"2025-03-12","open":2401,"high":2555,"low":2363,"close":2459,"volume":140244,"rsi_14":42.48,"sma_20":2614.25,"sma_60":2612.75,"sma_120":2810.46},{"date":"2025-03-13","open":2459,"high":2502,"low":2396,"close":2425,"volume":98465,"rsi_14":41.94,"sma_20":2618.25,"sma_60":2612.67,"sma_120":2804.08},{"date":"2025-03-14","open":2425,"high":2468,"low":2406,"close":2444,"volume":22629,"rsi_14":38.36,"sma_20":2611.75,"sma_60":2609.42,"sma_120":2797.88},{"date":"2025-03-17","open":2444,"high":2478,"low":2435,"close":2435,"volume":27280,"rsi_14":36.55,"sma_20":2606.0,"sma_60":2606.33,"sma_120":2791.88},{"date":"2025-03-18","open":2444,"high":2454,"low":2430,"close":2454,"volume":34646,"rsi_14":40.14,"sma_20":2602.5,"sma_60":2603.17,"sma_120":2786.25},{"date":"2025-03-19","open":2478,"high":2487,"low":2439,"close":2439,"volume":20035,"rsi_14":34.33,"sma_20":2596.5,"sma_60":2598.08,"sma_120":2780.33},{"date":"2025-03-20","open":2473,"high":2588,"low":2449,"close":2526,"volume":165108,"rsi_14":43.54,"sma_20":2594.25,"sma_60":2595.67,"sma_120":2775.17},{"date":"2025-03-21","open":2526,"high":2588,"low":2487,"close":2540,"volume":68068,"rsi_14":50.38,"sma_20":2594.0,"sma_60":2594.33,"sma_120":2770.21},{"date":"2025-03-24","open":2535,"high":2564,"low":2502,"close":2531,"volume":26112,"rsi_14":68.37,"sma_20":2590.0,"sma_60":2592.42,"sma_120":2765.42},{"date":"2025-03-25","open":2555,"high":2555,"low":2483,"close":2507,"volume":44613,"rsi_14":59.09,"sma_20":2584.0,"sma_60":2590.92,"sma_120":2760.67},{"date":"2025-03-26","open":2535,"high":2535,"low":2478,"close":2487,"volume":31356,"rsi_14":55.56,"sma_20":2578.75,"sma_60":2588.83,"sma_120":2755.42},{"date":"2025-03-27","open":2478,"high":2516,"low":2478,"close":2516,"volume":30252,"rsi_14":57.45,"sma_20":2572.25,"sma_60":2587.0,"sma_120":2750.38},{"date":"2025-03-28","open":2516,"high":2516,"low":2411,"close":2449,"volume":74957,"rsi_14":50.0,"sma_20":2563.5,"sma_60":2584.33,"sma_120":2744.62},{"date":"2025-03-31","open":2363,"high":2435,"low":2358,"close":2387,"volume":37388,"rsi_14":51.92,"sma_20":2555.75,"sma_60":2580.5,"sma_120":2738.29},{"date":"2025-04-01","open":2396,"high":2459,"low":2382,"close":2449,"volume":19380,"rsi_14":48.98,"sma_20":2560.5,"sma_60":2577.83,"sma_120":2732.54},{"date":"2025-04-02","open":2449,"high":2507,"low":2411,"close":2411,"volume":19869,"rsi_14":48.48,"sma_20":2559.5,"sma_60":2575.0,"sma_120":2726.79},{"date":"2025-04-03","open":2406,"high":2463,"low":2367,"close":2411,"volume":48513,"rsi_14":46.32,"sma_20":2558.0,"sma_60":2572.33,"sma_120":2721.17},{"date":"2025-04-04","open":2353,"high":2579,"low":2353,"close":2521,"volume":164288,"rsi_14":57.76,"sma_20":2561.75,"sma_60":2571.25,"sma_120":2716.38},{"date":"2025-04-07","open":2521,"high":2521,"low":2367,"close":2367,"volume":101170,"rsi_14":43.75,"sma_20":2557.5,"sma_60":2567.0,"sma_120":2710.29},{"date":"2025-04-08","open":2382,"high":2483,"low":2382,"close":2420,"volume":55435,"rsi_14":48.68,"sma_20":2560.25,"sma_60":2563.42,"sma_120":2704.88},{"date":"2025-04-09","open":2420,"high":2459,"low":2305,"close":2334,"volume":110956,"rsi_14":36.84,"sma_20":2553.75,"sma_60":2558.17,"sma_120":2698.83},{"date":"2025-04-10","open":2387,"high":2483,"low":2377,"close":2463,"volume":58305,"rsi_14":45.45,"sma_20":2555.75,"sma_60":2556.08,"sma_120":2694.17},{"date":"2025-04-11","open":2459,"high":2492,"low":2435,"close":2483,"volume":30578,"rsi_14":47.19,"sma_20":2557.75,"sma_60":2554.67,"sma_120":2689.79},{"date":"2025-04-14","open":2478,"high":2502,"low":2454,"close":2497,"volume":28729,"rsi_14":49.43,"sma_20":2561.0,"sma_60":2554.33,"sma_120":2685.75},{"date":"2025-04-15","open":2507,"high":2579,"low":2492,"close":2545,"volume":62825,"rsi_14":53.3,"sma_20":2565.75,"sma_60":2555.5,"sma_120":2682.08},{"date":"2025-04-16","open":2555,"high":2579,"low":2521,"close":2526,"volume":55009,"rsi_14":50.56,"sma_20":2570.25,"sma_60":2557.5,"sma_120":2678.5},{"date":"2025-04-17","open":2545,"high":2569,"low":2531,"close":2540,"volume":31379,"rsi_14":55.62,"sma_20":2571.0,"sma_60":2559.75,"sma_120":2675.33},{"date":"2025-04-18","open":2540,"high":2939,"low":2526,"close":2809,"volume":901746,"rsi_14":70.75,"sma_20":2585.0,"sma_60":2566.75,"sma_120":2674.83},{"date":"2025-04-21","open":2819,"high":2833,"low":2718,"close":2828,"volume":117903,"rsi_14":69.46,"sma_20":2600.5,"sma_60":2574.5,"sma_120":2674.79},{"date":"2025-04-22","open":2785,"high":2867,"low":2737,"close":2804,"volume":110760,"rsi_14":70.5,"sma_20":2616.0,"sma_60":2582.33,"sma_120":2674.88},{"date":"2025-04-23","open":2814,"high":2886,"low":2790,"close":2819,"volume":79336,"rsi_14":70.94,"sma_20":2633.25,"sma_60":2590.17,"sma_120":2675.42},{"date":"2025-04-24","open":2828,"high":2852,"low":2785,"close":2804,"volume":56793,"rsi_14":66.12,"sma_20":2648.25,"sma_60":2597.67,"sma_120":2675.62},{"date":"2025-04-25","open":2809,"high":2920,"low":2809,"close":2838,"volume":123258,"rsi_14":81.01,"sma_20":2668.5,"sma_60":2605.58,"sma_120":2676.12},{"date":"2025-04-28","open":2814,"high":2920,"low":2814,"close":2857,"volume":55781,"rsi_14":80.13,"sma_20":2693.0,"sma_60":2614.0,"sma_120":2676.88},{"date":"2025-04-29","open":2857,"high":2963,"low":2833,"close":2876,"volume":109884,"rsi_14":91.24,"sma_20":2715.25,"sma_60":2624.33,"sma_120":2677.75},{"date":"2025-04-30","open":2881,"high":3208,"low":2881,"close":2929,"volume":701915,"rsi_14":90.08,"sma_20":2742.25,"sma_60":2635.75,"sma_120":2679.58},{"date":"2025-05-02","open":2948,"high":3001,"low":2814,"close":2838,"volume":140978,"rsi_14":77.21,"sma_20":2764.5,"sma_60":2645.67,"sma_120":2680.67},{"date":"2025-05-07","open":2838,"high":2896,"low":2723,"close":2785,"volume":202286,"rsi_14":70.83,"sma_20":2778.25,"sma_60":2651.67,"sma_120":2680.88},{"date":"2025-05-08","open":2809,"high":2814,"low":2704,"close":2766,"volume":103720,"rsi_14":66.67,"sma_20":2799.0,"sma_60":2657.17,"sma_120":2680.96},{"date":"2025-05-09","open":2814,"high":2819,"low":2641,"close":2660,"volume":134315,"rsi_14":58.97,"sma_20":2811.5,"sma_60":2660.92,"sma_120":2680.38},{"date":"2025-05-12","open":2665,"high":2862,"low":2660,"close":2752,"volume":99494,"rsi_14":62.79,"sma_20":2833.25,"sma_60":2667.08,"sma_120":2680.46},{"date":"2025-05-13","open":2752,"high":2814,"low":2718,"close":2752,"volume":60997,"rsi_14":44.83,"sma_20":2848.25,"sma_60":2674.08,"sma_120":2681.17},{"date":"2025-05-14","open":2742,"high":2785,"low":2689,"close":2723,"volume":148417,"rsi_14":40.68,"sma_20":2860.75,"sma_60":2676.75,"sma_120":2680.46},{"date":"2025-05-15","open":2732,"high":2881,"low":2689,"close":2713,"volume":119512,"rsi_14":41.74,"sma_20":2872.0,"sma_60":2679.67,"sma_120":2680.75},{"date":"2025-05-16","open":2737,"high":2752,"low":2694,"close":2704,"volume":37680,"rsi_14":39.47,"sma_20":2880.25,"sma_60":2682.83,"sma_120":2681.33},{"date":"2025-05-19","open":2732,"high":2732,"low":2651,"close":2660,"volume":37068,"rsi_14":37.5,"sma_20":2887.25,"sma_60":2684.67,"sma_120":2681.71},{"date":"2025-05-20","open":2675,"high":2752,"low":2675,"close":2713,"volume":44708,"rsi_14":39.52,"sma_20":2896.25,"sma_60":2687.17,"sma_120":2682.58},{"date":"2025-05-21","open":2732,"high":2819,"low":2728,"close":2776,"volume":62983,"rsi_14":43.61,"sma_20":2894.5,"sma_60":2691.17,"sma_120":2684.12},{"date":"2025-05-22","open":2790,"high":2790,"low":2684,"close":2694,"volume":49116,"rsi_14":36.99,"sma_20":2887.5,"sma_60":2692.67,"sma_120":2685.0},{"date":"2025-05-23","open":2718,"high":2824,"low":2675,"close":2747,"volume":113064,"rsi_14":36.99,"sma_20":2884.5,"sma_60":2694.83,"sma_120":2684.42},{"date":"2025-05-26","open":2809,"high":2833,"low":2737,"close":2795,"volume":70100,"rsi_14":46.72,"sma_20":2883.25,"sma_60":2698.42,"sma_120":2683.46},{"date":"2025-05-27","open":2795,"high":2833,"low":2766,"close":2795,"volume":47776,"rsi_14":50.79,"sma_20":2882.75,"sma_60":2701.08,"sma_120":2683.17},{"date":"2025-05-28","open":2756,"high":2881,"low":2756,"close":2848,"volume":137054,"rsi_14":56.39,"sma_20":2883.25,"sma_60":2705.08,"sma_120":2683.58},{"date":"2025-05-29","open":2848,"high":2963,"low":2833,"close":2963,"volume":104431,"rsi_14":73.33,"sma_20":2888.75,"sma_60":2712.5,"sma_120":2683.25},{"date":"2025-05-30","open":2963,"high":3035,"low":2924,"close":2968,"volume":311745,"rsi_14":69.23,"sma_20":2893.5,"sma_60":2723.08,"sma_120":2684.71},{"date":"2025-06-02","open":2977,"high":3078,"low":2963,"close":3068,"volume":155740,"rsi_14":73.91,"sma_20":2900.75,"sma_60":2734.17,"sma_120":2687.08},{"date":"2025-06-04","open":3078,"high":3222,"low":3068,"close":3179,"volume":194650,"rsi_14":80.65,"sma_20":2918.5,"sma_60":2747.0,"sma_120":2690.5},{"date":"2025-06-05","open":3184,"high":3213,"low":3126,"close":3189,"volume":154691,"rsi_14":81.94,"sma_20":2939.5,"sma_60":2759.83,"sma_120":2693.75},{"date":"2025-06-09","open":3217,"high":3299,"low":3203,"close":3246,"volume":182608,"rsi_14":84.24,"sma_20":2964.5,"sma_60":2773.67,"sma_120":2697.58},{"date":"2025-06-10","open":3299,"high":3337,"low":3189,"close":3265,"volume":136992,"rsi_14":89.38,"sma_20":2996.0,"sma_60":2789.25,"sma_120":2702.58},{"date":"2025-06-11","open":3352,"high":3352,"low":3198,"close":3256,"volume":112391,"rsi_14":87.42,"sma_20":3022.25,"sma_60":2803.08,"sma_120":2707.92},{"date":"2025-06-12","open":3265,"high":3323,"low":3112,"close":3246,"volume":126845,"rsi_14":85.0,"sma_20":3048.0,"sma_60":2817.33,"sma_120":2715.0},{"date":"2025-06-13","open":3246,"high":3318,"low":3145,"close":3189,"volume":127528,"rsi_14":88.15,"sma_20":3072.25,"sma_60":2830.25,"sma_120":2719.83},{"date":"2025-06-16","open":3179,"high":3285,"low":3155,"close":3261,"volume":77001,"rsi_14":88.49,"sma_20":3100.75,"sma_60":2844.58,"sma_120":2725.46},{"date":"2025-06-17","open":3265,"high":3366,"low":3256,"close":3357,"volume":174869,"rsi_14":89.26,"sma_20":3134.75,"sma_60":2860.25,"sma_120":2731.71},{"date":"2025-06-18","open":3328,"high":3352,"low":3246,"close":3265,"volume":93761,"rsi_14":79.17,"sma_20":3166.25,"sma_60":2874.58,"sma_120":2736.33},{"date":"2025-06-19","open":3275,"high":3333,"low":3193,"close":3270,"volume":94809,"rsi_14":77.85,"sma_20":3195.25,"sma_60":2887.5,"sma_120":2741.58},{"date":"2025-06-20","open":3275,"high":3285,"low":3203,"close":3270,"volume":59923,"rsi_14":73.88,"sma_20":3221.0,"sma_60":2900.17,"sma_120":2747.25},{"date":"2025-06-23","open":3289,"high":3294,"low":3155,"close":3217,"volume":73112,"rsi_14":68.06,"sma_20":3248.25,"sma_60":2912.08,"sma_120":2752.25},{"date":"2025-06-24","open":3217,"high":3390,"low":3217,"close":3371,"volume":122115,"rsi_14":70.32,"sma_20":3280.75,"sma_60":2927.08,"sma_120":2759.0},{"date":"2025-06-25","open":3400,"high":3433,"low":3347,"close":3385,"volume":124466,"rsi_14":65.93,"sma_20":3311.5,"sma_60":2942.67,"sma_120":2765.75},{"date":"2025-06-26","open":3400,"high":3400,"low":3222,"close":3261,"volume":106971,"rsi_14":54.72,"sma_20":3335.75,"sma_60":2955.58,"sma_120":2771.29},{"date":"2025-06-27","open":3261,"high":3294,"low":3217,"close":3246,"volume":80764,"rsi_14":50.0,"sma_20":3356.5,"sma_60":2969.42,"sma_120":2776.88},{"date":"2025-06-30","open":3246,"high":3304,"low":3208,"close":3237,"volume":58886,"rsi_14":47.97,"sma_20":3370.75,"sma_60":2984.17,"sma_120":2782.33},{"date":"2025-07-01","open":3241,"high":3309,"low":3097,"close":3265,"volume":59625,"rsi_14":50.66,"sma_20":3386.25,"sma_60":2998.33,"sma_120":2788.08},{"date":"2025-07-02","open":3304,"high":3361,"low":3246,"close":3357,"volume":201392,"rsi_14":56.8,"sma_20":3401.25,"sma_60":3014.75,"sma_120":2794.88},{"date":"2025-07-03","open":3357,"high":3376,"low":3270,"close":3323,"volume":83359,"rsi_14":58.54,"sma_20":3408.75,"sma_60":3030.58,"sma_120":2801.46},{"date":"2025-07-04","open":3323,"high":3400,"low":3280,"close":3280,"volume":75072,"rsi_14":51.27,"sma_20":3413.5,"sma_60":3043.75,"sma_120":2807.5},{"date":"2025-07-07","open":3280,"high":3342,"low":3174,"close":3208,"volume":144802,"rsi_14":39.87,"sma_20":3411.5,"sma_60":3058.33,"sma_120":2812.67},{"date":"2025-07-08","open":3208,"high":3328,"low":3184,"close":3294,"volume":93955,"rsi_14":51.97,"sma_20":3413.0,"sma_60":3073.5,"sma_120":2818.46},{"date":"2025-07-09","open":3361,"high":3457,"low":3256,"close":3438,"volume":190432,"rsi_14":59.67,"sma_20":3422.5,"sma_60":3092.67,"sma_120":2825.42},{"date":"2025-07-10","open":3505,"high":3539,"low":3453,"close":3467,"volume":135237,"rsi_14":60.96,"sma_20":3434.0,"sma_60":3110.08,"sma_120":2833.08},{"date":"2025-07-11","open":3467,"high":3525,"low":3429,"close":3457,"volume":72190,"rsi_14":64.04,"sma_20":3448.0,"sma_60":3127.0,"sma_120":2840.83},{"date":"2025-07-14","open":3534,"high":3534,"low":3385,"close":3409,"volume":63632,"rsi_14":52.56,"sma_20":3455.75,"sma_60":3142.83,"sma_120":2848.58},{"date":"2025-07-15","open":3448,"high":3453,"low":3376,"close":3433,"volume":54452,"rsi_14":53.16,"sma_20":3459.75,"sma_60":3158.25,"sma_120":2856.88},{"date":"2025-07-16","open":3433,"high":3433,"low":3361,"close":3376,"volume":35717,"rsi_14":58.33,"sma_20":3465.5,"sma_60":3173.0,"sma_120":2865.25},{"date":"2025-07-17","open":3376,"high":3395,"low":3342,"close":3352,"volume":71877,"rsi_14":57.53,"sma_20":3469.75,"sma_60":3187.08,"sma_120":2873.42},{"date":"2025-07-18","open":3457,"high":3462,"low":3371,"close":3419,"volume":55481,"rsi_14":62.03,"sma_20":3477.5,"sma_60":3197.67,"sma_120":2882.21},{"date":"2025-07-21","open":3438,"high":3457,"low":3390,"close":3433,"volume":35051,"rsi_14":61.29,"sma_20":3488.75,"sma_60":3208.17,"sma_120":2891.33},{"date":"2025-07-22","open":3433,"high":3443,"low":3352,"close":3371,"volume":56323,"rsi_14":51.01,"sma_20":3488.75,"sma_60":3218.0,"sma_120":2900.17},{"date":"2025-07-23","open":3385,"high":3429,"low":3357,"close":3366,"volume":37399,"rsi_14":53.15,"sma_20":3487.75,"sma_60":3227.5,"sma_120":2908.83},{"date":"2025-07-24","open":3381,"high":3400,"low":3337,"close":3357,"volume":51041,"rsi_14":55.88,"sma_20":3492.75,"sma_60":3237.08,"sma_120":2917.38},{"date":"2025-07-25","open":3357,"high":3376,"low":3304,"close":3323,"volume":58012,"rsi_14":59.38,"sma_20":3496.75,"sma_60":3245.5,"sma_120":2925.54},{"date":"2025-07-28","open":3323,"high":3342,"low":3232,"close":3256,"volume":92664,"rsi_14":46.77,"sma_20":3497.75,"sma_60":3252.42,"sma_120":2933.21},{"date":"2025-07-29","open":3256,"high":3323,"low":3198,"close":3275,"volume":45274,"rsi_14":32.65,"sma_20":3498.25,"sma_60":3259.33,"sma_120":2941.83},{"date":"2025-07-30","open":3285,"high":3328,"low":3227,"close":3285,"volume":41455,"rsi_14":29.79,"sma_20":3494.5,"sma_60":3265.5,"sma_120":2950.62},{"date":"2025-07-31","open":3256,"high":3323,"low":3256,"close":3289,"volume":28477,"rsi_14":31.18,"sma_20":3492.75,"sma_60":3273.33,"sma_120":2959.5},{"date":"2025-08-01","open":3304,"high":3304,"low":3121,"close":3145,"volume":130224,"rsi_14":25.66,"sma_20":3485.75,"sma_60":3279.58,"sma_120":2965.62},{"date":"2025-08-04","open":3155,"high":3299,"low":3140,"close":3222,"volume":67650,"rsi_14":32.26,"sma_20":3486.5,"sma_60":3287.5,"sma_120":2972.33},{"date":"2025-08-05","open":3232,"high":3285,"low":3217,"close":3275,"volume":40962,"rsi_14":41.46,"sma_20":3485.5,"sma_60":3298.17,"sma_120":2979.54},{"date":"2025-08-06","open":3280,"high":3395,"low":3265,"close":3395,"volume":76202,"rsi_14":53.15,"sma_20":3483.25,"sma_60":3309.33,"sma_120":2988.21},{"date":"2025-08-07","open":3395,"high":3400,"low":3342,"close":3381,"volume":41842,"rsi_14":46.97,"sma_20":3478.75,"sma_60":3320.25,"sma_120":2997.17},{"date":"2025-08-08","open":3381,"high":3453,"low":3347,"close":3347,"volume":78150,"rsi_14":43.38,"sma_20":3473.0,"sma_60":3331.08,"sma_120":3003.92},{"date":"2025-08-11","open":3371,"high":3414,"low":3342,"close":3400,"volume":73172,"rsi_14":52.24,"sma_20":3472.5,"sma_60":3343.0,"sma_120":3011.33},{"date":"2025-08-12","open":3400,"high":3736,"low":3371,"close":3635,"volume":806711,"rsi_14":65.38,"sma_20":3483.0,"sma_60":3359.17,"sma_120":3021.0},{"date":"2025-08-13","open":3635,"high":3726,"low":3568,"close":3678,"volume":198768,"rsi_14":67.72,"sma_20":3498.75,"sma_60":3376.83,"sma_120":3030.75},{"date":"2025-08-14","open":3726,"high":3731,"low":3635,"close":3707,"volume":125125,"rsi_14":71.28,"sma_20":3517.25,"sma_60":3394.08,"sma_120":3040.62},{"date":"2025-08-18","open":3611,"high":3774,"low":3611,"close":3698,"volume":125035,"rsi_14":76.14,"sma_20":3531.75,"sma_60":3410.08,"sma_120":3050.62},{"date":"2025-08-19","open":3712,"high":3890,"low":3712,"close":3866,"volume":317468,"rsi_14":79.71,"sma_20":3554.25,"sma_60":3430.42,"sma_120":3061.54},{"date":"2025-08-20","open":3894,"high":3962,"low":3746,"close":3957,"volume":276655,"rsi_14":81.25,"sma_20":3584.75,"sma_60":3451.42,"sma_120":3073.12},{"date":"2025-08-21","open":3966,"high":4000,"low":3885,"close":3890,"volume":133812,"rsi_14":76.37,"sma_20":3612.0,"sma_60":3470.42,"sma_120":3084.42},{"date":"2025-08-22","open":3890,"high":3981,"low":3846,"close":3890,"volume":95466,"rsi_14":87.44,"sma_20":3639.75,"sma_60":3489.42,"sma_120":3095.25},{"date":"2025-08-25","open":3938,"high":4010,"low":3870,"close":3894,"volume":203212,"rsi_14":86.46,"sma_20":3669.5,"sma_60":3507.58,"sma_120":3106.33},{"date":"2025-08-26","open":3909,"high":3909,"low":3770,"close":3798,"volume":103818,"rsi_14":77.11,"sma_20":3697.75,"sma_60":3522.08,"sma_120":3117.29},{"date":"2025-08-27","open":3803,"high":3818,"low":3731,"close":3770,"volume":84694,"rsi_14":71.43,"sma_20":3723.5,"sma_60":3536.0,"sma_120":3129.54},{"date":"2025-08-28","open":3774,"high":3774,"low":3505,"close":3702,"volume":124794,"rsi_14":67.36,"sma_20":3745.25,"sma_60":3547.0,"sma_120":3140.58},{"date":"2025-08-29","open":3669,"high":3755,"low":3635,"close":3640,"volume":111327,"rsi_14":65.33,"sma_20":3763.5,"sma_60":3555.0,"sma_120":3151.0},{"date":"2025-09-01","open":3674,"high":3803,"low":3625,"close":3664,"volume":99840,"rsi_14":64.25,"sma_20":3790.5,"sma_60":3563.25,"sma_120":3161.54},{"date":"2025-09-02","open":3650,"high":3746,"low":3568,"close":3645,"volume":89855,"rsi_14":50.68,"sma_20":3812.5,"sma_60":3570.17,"sma_120":3171.92},{"date":"2025-09-03","open":3645,"high":3664,"low":3553,"close":3616,"volume":72219,"rsi_14":45.52,"sma_20":3830.25,"sma_60":3576.25,"sma_120":3182.75},{"date":"2025-09-04","open":3625,"high":3625,"low":3520,"close":3529,"volume":71331,"rsi_14":38.22,"sma_20":3837.25,"sma_60":3581.0,"sma_120":3192.04},{"date":"2025-09-05","open":3549,"high":3601,"low":3529,"close":3582,"volume":40471,"rsi_14":42.77,"sma_20":3847.75,"sma_60":3586.83,"sma_120":3202.08},{"date":"2025-09-08","open":3678,"high":4168,"low":3640,"close":3918,"volume":942070,"rsi_14":52.74,"sma_20":3877.5,"sma_60":3599.5,"sma_120":3214.88},{"date":"2025-09-09","open":3918,"high":3938,"low":3832,"close":3851,"volume":175167,"rsi_14":44.39,"sma_20":3901.0,"sma_60":3609.75,"sma_120":3227.17},{"date":"2025-09-10","open":3851,"high":3899,"low":3827,"close":3846,"volume":100174,"rsi_14":47.54,"sma_20":3912.0,"sma_60":3618.25,"sma_120":3239.25},{"date":"2025-09-11","open":3851,"high":3918,"low":3818,"close":3914,"volume":91660,"rsi_14":51.27,"sma_20":3924.25,"sma_60":3629.5,"sma_120":3252.04},{"date":"2025-09-12","open":3914,"high":3938,"low":3794,"close":3818,"volume":171897,"rsi_14":46.3,"sma_20":3930.0,"sma_60":3639.0,"sma_120":3263.25},{"date":"2025-09-15","open":3842,"high":3899,"low":3827,"close":3832,"volume":92050,"rsi_14":51.76,"sma_20":3937.0,"sma_60":3648.75,"sma_120":3274.46},{"date":"2025-09-16","open":3890,"high":3909,"low":3837,"close":3851,"volume":85316,"rsi_14":54.31,"sma_20":3936.25,"sma_60":3659.75,"sma_120":3285.92},{"date":"2025-09-17","open":3851,"high":3894,"low":3774,"close":3827,"volume":123578,"rsi_14":56.91,"sma_20":3929.5,"sma_60":3667.67,"sma_120":3297.38},{"date":"2025-09-18","open":3813,"high":3837,"low":3746,"close":3818,"volume":99482,"rsi_14":61.36,"sma_20":3926.5,"sma_60":3675.42,"sma_120":3309.04},{"date":"2025-09-19","open":3990,"high":4095,"low":3925,"close":3935,"volume":103708,"rsi_14":56.59,"sma_20":3920.75,"sma_60":3684.42,"sma_120":3320.0},{"date":"2025-09-22","open":3779,"high":3813,"low":3741,"close":3798,"volume":58897,"rsi_14":58.79,"sma_20":3915.75,"sma_60":3694.0,"sma_120":3331.71},{"date":"2025-09-23","open":3798,"high":3798,"low":3659,"close":3659,"volume":112685,"rsi_14":52.2,"sma_20":3908.5,"sma_60":3701.33,"sma_120":3342.75},{"date":"2025-09-24","open":3698,"high":3698,"low":3616,"close":3621,"volume":60424,"rsi_14":54.87,"sma_20":3900.75,"sma_60":3707.5,"sma_120":3352.92},{"date":"2025-09-25","open":3645,"high":3678,"low":3553,"close":3611,"volume":54912,"rsi_14":51.61,"sma_20":3896.0,"sma_60":3711.92,"sma_120":3363.33},{"date":"2025-09-26","open":3611,"high":3611,"low":3486,"close":3515,"volume":91477,"rsi_14":19.12,"sma_20":3889.5,"sma_60":3715.25,"sma_120":3372.92},{"date":"2025-09-29","open":3568,"high":3568,"low":3477,"close":3491,"volume":72533,"rsi_14":20.47,"sma_20":3880.5,"sma_60":3718.92,"sma_120":3381.33},{"date":"2025-09-30","open":3457,"high":3534,"low":3390,"close":3433,"volume":115497,"rsi_14":18.84,"sma_20":3869.5,"sma_60":3722.83,"sma_120":3390.58},{"date":"2025-10-01","open":3491,"high":3491,"low":3409,"close":3424,"volume":65401,"rsi_14":9.52,"sma_20":3859.5,"sma_60":3725.08,"sma_120":3399.29},{"date":"2025-10-02","open":3424,"high":3453,"low":3405,"close":3433,"volume":71310,"rsi_14":12.96,"sma_20":3854.5,"sma_60":3725.0,"sma_120":3408.83},{"date":"2025-10-10","open":3462,"high":3553,"low":3443,"close":3486,"volume":59640,"rsi_14":18.97,"sma_20":3849.5,"sma_60":3725.33,"sma_120":3417.71},{"date":"2025-10-13","open":3486,"high":3553,"low":3419,"close":3529,"volume":87505,"rsi_14":22.31,"sma_20":3829.25,"sma_60":3726.58,"sma_120":3426.79},{"date":"2025-10-14","open":3534,"high":3592,"low":3453,"close":3472,"volume":106779,"rsi_14":21.09,"sma_20":3809.5,"sma_60":3727.67,"sma_120":3435.25},{"date":"2025-10-15","open":3496,"high":3645,"low":3491,"close":3587,"volume":114922,"rsi_14":33.11,"sma_20":3796.0,"sma_60":3730.33,"sma_120":3444.29},{"date":"2025-10-16","open":3587,"high":3621,"low":3477,"close":3520,"volume":82039,"rsi_14":32.47,"sma_20":3775.5,"sma_60":3732.83,"sma_120":3452.92},{"date":"2025-10-17","open":3520,"high":3520,"low":3409,"close":3409,"volume":116521,"rsi_14":26.59,"sma_20":3754.25,"sma_60":3733.83,"sma_120":3460.46},{"date":"2025-10-20","open":3405,"high":3438,"low":3342,"close":3414,"volume":64058,"rsi_14":32.41,"sma_20":3732.5,"sma_60":3733.75,"sma_120":3465.71},{"date":"2025-10-21","open":3414,"high":3424,"low":3376,"close":3381,"volume":67222,"rsi_14":32.64,"sma_20":3708.0,"sma_60":3732.83,"sma_120":3470.5},{"date":"2025-10-22","open":3448,"high":3448,"low":3313,"close":3381,"volume":68270,"rsi_14":33.1,"sma_20":3684.75,"sma_60":3733.0,"sma_120":3475.5},{"date":"2025-10-23","open":3381,"high":3390,"low":3313,"close":3342,"volume":43654,"rsi_14":36.15,"sma_20":3659.25,"sma_60":3732.58,"sma_120":3480.04},{"date":"2025-10-24","open":3342,"high":3390,"low":3251,"close":3390,"volume":152679,"rsi_14":42.22,"sma_20":3639.0,"sma_60":3733.17,"sma_120":3485.12},{"date":"2025-10-27","open":3400,"high":3443,"low":3385,"close":3419,"volume":51036,"rsi_14":48.84,"sma_20":3619.25,"sma_60":3734.83,"sma_120":3490.17},{"date":"2025-10-28","open":3457,"high":3486,"low":3371,"close":3429,"volume":79594,"rsi_14":50.39,"sma_20":3607.25,"sma_60":3737.83,"sma_120":3495.12},{"date":"2025-10-29","open":3438,"high":3477,"low":3371,"close":3400,"volume":71441,"rsi_14":47.37,"sma_20":3595.75,"sma_60":3740.0,"sma_120":3499.67},{"date":"2025-10-30","open":3395,"high":3429,"low":3361,"close":3390,"volume":94060,"rsi_14":41.94,"sma_20":3584.25,"sma_60":3741.83,"sma_120":3503.67},{"date":"2025-10-31","open":3390,"high":3390,"low":3280,"close":3285,"volume":115959,"rsi_14":31.39,"sma_20":3572.25,"sma_60":3741.75,"sma_120":3507.54},{"date":"2025-11-03","open":3342,"high":3342,"low":3198,"close":3198,"volume":93070,"rsi_14":30.07,"sma_20":3557.0,"sma_60":3742.67,"sma_120":3511.12},{"date":"2025-11-04","open":3208,"high":3265,"low":3155,"close":3237,"volume":97281,"rsi_14":21.26,"sma_20":3546.75,"sma_60":3742.92,"sma_120":3515.21},{"date":"2025-11-05","open":3169,"high":3222,"low":3073,"close":3145,"volume":158474,"rsi_14":20.45,"sma_20":3532.25,"sma_60":3740.67,"sma_120":3519.42},{"date":"2025-11-06","open":3203,"high":3246,"low":3107,"close":3237,"volume":65709,"rsi_14":35.94,"sma_20":3522.0,"sma_60":3737.92,"sma_120":3523.62},{"date":"2025-11-07","open":3237,"high":3237,"low":3112,"close":3160,"volume":77437,"rsi_14":31.47,"sma_20":3505.0,"sma_60":3734.08,"sma_120":3527.17},{"date":"2025-11-10","open":3160,"high":3256,"low":3160,"close":3251,"volume":45915,"rsi_14":41.29,"sma_20":3490.5,"sma_60":3732.42,"sma_120":3531.75},{"date":"2025-11-11","open":3251,"high":3678,"low":3246,"close":3433,"volume":524739,"rsi_14":52.85,"sma_20":3488.5,"sma_60":3733.0,"sma_120":3538.0},{"date":"2025-11-12","open":3438,"high":3611,"low":3429,"close":3510,"volume":141194,"rsi_14":58.71,"sma_20":3484.5,"sma_60":3730.83,"sma_120":3545.0},{"date":"2025-11-13","open":3501,"high":3544,"low":3457,"close":3534,"volume":62488,"rsi_14":57.65,"sma_20":3485.25,"sma_60":3728.33,"sma_120":3552.58},{"date":"2025-11-14","open":3501,"high":3568,"low":3462,"close":3529,"volume":124155,"rsi_14":56.02,"sma_20":3491.5,"sma_60":3725.25,"sma_120":3559.67},{"date":"2025-11-17","open":3549,"high":3568,"low":3467,"close":3549,"volume":73996,"rsi_14":56.48,"sma_20":3498.5,"sma_60":3722.67,"sma_120":3566.38},{"date":"2025-11-18","open":3549,"high":3563,"low":3462,"close":3462,"volume":65486,"rsi_14":53.17,"sma_20":3502.75,"sma_60":3715.67,"sma_120":3573.04},{"date":"2025-11-19","open":3481,"high":3558,"low":3472,"close":3520,"volume":65918,"rsi_14":56.28,"sma_20":3510.0,"sma_60":3708.08,"sma_120":3579.75},{"date":"2025-11-20","open":3534,"high":3606,"low":3515,"close":3563,"volume":78548,"rsi_14":64.36,"sma_20":3521.5,"sma_60":3702.42,"sma_120":3586.42},{"date":"2025-11-21","open":3563,"high":3577,"low":3477,"close":3577,"volume":70261,"rsi_14":71.12,"sma_20":3531.25,"sma_60":3697.0,"sma_120":3593.21},{"date":"2025-11-24","open":3577,"high":3577,"low":3505,"close":3549,"volume":41343,"rsi_14":67.57,"sma_20":3538.0,"sma_60":3691.0,"sma_120":3599.29},{"date":"2025-11-25","open":3549,"high":3553,"low":3443,"close":3443,"volume":60245,"rsi_14":66.49,"sma_20":3538.75,"sma_60":3684.83,"sma_120":3603.46},{"date":"2025-11-26","open":3443,"high":3568,"low":3443,"close":3544,"volume":31419,"rsi_14":66.84,"sma_20":3546.25,"sma_60":3680.92,"sma_120":3608.46},{"date":"2025-11-27","open":3544,"high":3611,"low":3534,"close":3558,"volume":29169,"rsi_14":73.45,"sma_20":3555.0,"sma_60":3678.42,"sma_120":3612.71},{"date":"2025-11-28","open":3577,"high":3645,"low":3568,"close":3621,"volume":65761,"rsi_14":72.51,"sma_20":3572.5,"sma_60":3678.08,"sma_120":3616.54},{"date":"2025-12-01","open":3640,"high":3669,"low":3597,"close":3625,"volume":51513,"rsi_14":64.93,"sma_20":3594.75,"sma_60":3677.42,"sma_120":3620.33},{"date":"2025-12-02","open":3650,"high":3659,"low":3601,"close":3650,"volume":46542,"rsi_14":61.79,"sma_20":3616.25,"sma_60":3677.5,"sma_120":3623.83},{"date":"2025-12-03","open":3674,"high":3875,"low":3635,"close":3875,"volume":135811,"rsi_14":71.52,"sma_20":3654.25,"sma_60":3682.0,"sma_120":3629.12},{"date":"2025-12-04","open":3875,"high":3890,"low":3774,"close":3822,"volume":94219,"rsi_14":67.43,"sma_20":3684.75,"sma_60":3687.08,"sma_120":3634.04},{"date":"2025-12-05","open":3822,"high":4187,"low":3813,"close":4024,"volume":666549,"rsi_14":73.24,"sma_20":3729.75,"sma_60":3694.75,"sma_120":3640.79},{"date":"2025-12-08","open":4005,"high":4005,"low":3813,"close":3870,"volume":154001,"rsi_14":68.72,"sma_20":3762.0,"sma_60":3693.92,"sma_120":3646.71},{"date":"2025-12-09","open":3870,"high":3880,"low":3803,"close":3851,"volume":91198,"rsi_14":65.75,"sma_20":3783.75,"sma_60":3693.92,"sma_120":3651.83},{"date":"2025-12-10","open":3851,"high":3909,"low":3842,"close":3875,"volume":79072,"rsi_14":65.12,"sma_20":3802.75,"sma_60":3694.42,"sma_120":3656.33},{"date":"2025-12-11","open":3875,"high":4115,"low":3813,"close":4034,"volume":382761,"rsi_14":69.39,"sma_20":3828.75,"sma_60":3696.5,"sma_120":3663.0},{"date":"2025-12-12","open":4024,"high":4135,"low":3822,"close":4000,"volume":178204,"rsi_14":69.11,"sma_20":3853.25,"sma_60":3699.67,"sma_120":3669.33},{"date":"2025-12-15","open":3995,"high":3995,"low":3909,"close":3966,"volume":82917,"rsi_14":73.59,"sma_20":3875.0,"sma_60":3702.0,"sma_120":3675.38},{"date":"2025-12-16","open":4130,"high":4130,"low":3880,"close":3962,"volume":205854,"rsi_14":70.62,"sma_20":3901.0,"sma_60":3703.92,"sma_120":3681.83},{"date":"2025-12-17","open":3962,"high":4317,"low":3962,"close":4226,"volume":532746,"rsi_14":76.43,"sma_20":3937.75,"sma_60":3710.83,"sma_120":3689.25},{"date":"2025-12-18","open":4226,"high":4226,"low":3971,"close":4173,"volume":209378,"rsi_14":72.03,"sma_20":3969.5,"sma_60":3716.75,"sma_120":3696.08},{"date":"2025-12-19","open":4298,"high":4370,"low":4183,"close":4207,"volume":316247,"rsi_14":72.66,"sma_20":4002.25,"sma_60":3724.17,"sma_120":3704.29},{"date":"2025-12-22","open":4365,"high":4375,"low":4096,"close":4192,"volume":178959,"rsi_14":71.32,"sma_20":4035.75,"sma_60":3731.0,"sma_120":3712.5},{"date":"2025-12-23","open":4149,"high":4187,"low":4058,"close":4130,"volume":100469,"rsi_14":61.47,"sma_20":4071.5,"sma_60":3739.17,"sma_120":3720.25},{"date":"2025-12-24","open":4034,"high":4125,"low":3986,"close":4034,"volume":86839,"rsi_14":59.17,"sma_20":4097.0,"sma_60":3746.33,"sma_120":3726.92},{"date":"2025-12-26","open":3986,"high":4034,"low":3870,"close":3885,"volume":93166,"rsi_14":43.67,"sma_20":4114.0,"sma_60":3751.08,"sma_120":3731.5},{"date":"2025-12-29","open":3875,"high":3933,"low":3827,"close":3842,"volume":59794,"rsi_14":48.54,"sma_20":4125.5,"sma_60":3756.75,"sma_120":3736.0},{"date":"2025-12-30","open":3842,"high":3909,"low":3746,"close":3832,"volume":131679,"rsi_14":49.02,"sma_20":4136.25,"sma_60":3762.67,"sma_120":3740.79},{"date":"2026-01-02","open":3938,"high":4125,"low":3851,"close":4048,"volume":210038,"rsi_14":57.38,"sma_20":4157.0,"sma_60":3773.33,"sma_120":3748.08},{"date":"2026-01-05","open":4053,"high":4288,"low":4053,"close":4216,"volume":199839,"rsi_14":57.72,"sma_20":4174.75,"sma_60":3787.08,"sma_120":3756.08},{"date":"2026-01-06","open":4216,"high":4216,"low":3986,"close":4110,"volume":85175,"rsi_14":54.41,"sma_20":4189.75,"sma_60":3798.83,"sma_120":3761.92},{"date":"2026-01-07","open":4149,"high":4149,"low":3942,"close":4082,"volume":107543,"rsi_14":54.62,"sma_20":4192.75,"sma_60":3809.17,"sma_120":3767.25},{"date":"2026-01-08","open":4082,"high":4082,"low":3962,"close":3986,"volume":67107,"rsi_14":50.9,"sma_20":4198.75,"sma_60":3817.08,"sma_120":3771.83},{"date":"2026-01-09","open":3986,"high":3995,"low":3899,"close":3904,"volume":42937,"rsi_14":36.1,"sma_20":4201.5,"sma_60":3824.58,"sma_120":3776.12},{"date":"2026-01-12","open":3904,"high":4235,"low":3851,"close":4159,"volume":153663,"rsi_14":49.47,"sma_20":4216.25,"sma_60":3834.5,"sma_120":3782.42},{"date":"2026-01-13","open":4130,"high":4149,"low":4024,"close":4120,"volume":86574,"rsi_14":46.83,"sma_20":4220.75,"sma_60":3844.92,"sma_120":3788.88},{"date":"2026-01-14","open":4086,"high":4235,"low":4043,"close":4125,"volume":136897,"rsi_14":47.52,"sma_20":4227.25,"sma_60":3857.33,"sma_120":3795.58},{"date":"2026-01-15","open":4211,"high":4211,"low":3981,"close":4053,"volume":85890,"rsi_14":47.18,"sma_20":4231.75,"sma_60":3868.42,"sma_120":3801.08},{"date":"2026-01-16","open":4048,"high":4178,"low":3986,"close":4173,"volume":187813,"rsi_14":81.05,"sma_20":3623.25,"sma_60":3686.92,"sma_120":3625.08},{"date":"2026-01-19","open":4110,"high":4110,"low":3976,"close":4014,"volume":147042,"rsi_14":54.64,"sma_20":4231.75,"sma_60":3893.17,"sma_120":3813.08},{"date":"2026-01-20","open":3995,"high":4096,"low":3890,"close":4029,"volume":100534,"rsi_14":56.84,"sma_20":4224.25,"sma_60":3905.08,"sma_120":3818.83},{"date":"2026-01-21","open":4029,"high":4091,"low":3938,"close":4000,"volume":139913,"rsi_14":56.06,"sma_20":4213.5,"sma_60":3915.67,"sma_120":3824.42},{"date":"2026-01-22","open":4010,"high":4067,"low":3928,"close":3952,"volume":135604,"rsi_14":46.06,"sma_20":4201.0,"sma_60":3924.92,"sma_120":3829.88},{"date":"2026-01-23","open":3952,"high":4139,"low":3923,"close":4130,"volume":145282,"rsi_14":46.48,"sma_20":4201.0,"sma_60":3937.08,"sma_120":3837.46},{"date":"2026-01-26","open":4144,"high":4298,"low":4077,"close":4125,"volume":205002,"rsi_14":50.64,"sma_20":4205.75,"sma_60":3949.67,"sma_120":3844.83},{"date":"2026-01-27","open":4149,"high":4149,"low":3947,"close":4029,"volume":117129,"rsi_14":47.79,"sma_20":4213.25,"sma_60":3960.75,"sma_120":3851.29},{"date":"2026-01-28","open":4029,"high":4067,"low":3981,"close":4053,"volume":169388,"rsi_14":52.99,"sma_20":4224.25,"sma_60":3974.08,"sma_120":3857.92},{"date":"2026-01-29","open":4053,"high":4115,"low":3947,"close":4101,"volume":161492,"rsi_14":59.03,"sma_20":4238.25,"sma_60":3989.75,"sma_120":3866.21},{"date":"2026-01-30","open":4159,"high":4159,"low":3846,"close":3986,"volume":241157,"rsi_14":40.91,"sma_20":4235.0,"sma_60":4002.75,"sma_120":3872.83},{"date":"2026-02-02","open":3938,"high":4062,"low":3904,"close":3918,"volume":111887,"rsi_14":39.71,"sma_20":4219.5,"sma_60":4016.17,"sma_120":3878.42},{"date":"2026-02-03","open":3986,"high":4101,"low":3918,"close":4101,"volume":157659,"rsi_14":48.96,"sma_20":4219.0,"sma_60":4031.17,"sma_120":3884.54},{"date":"2026-02-04","open":4110,"high":4173,"low":4067,"close":4168,"volume":186792,"rsi_14":79.4,"sma_20":3671.75,"sma_60":3696.0,"sma_120":3633.08},{"date":"2026-02-05","open":4168,"high":4298,"low":4120,"close":4250,"volume":406103,"rsi_14":80.41,"sma_20":3729.25,"sma_60":3707.0,"sma_120":3641.62},{"date":"2026-02-06","open":4250,"high":4255,"low":4019,"close":4163,"volume":195962,"rsi_14":75.19,"sma_20":3777.5,"sma_60":3718.0,"sma_120":3649.5},{"date":"2026-02-09","open":4168,"high":4351,"low":4168,"close":4322,"volume":271664,"rsi_14":16.89,"sma_20":3456.13,"sma_60":3624.13,"sma_120":3658.83},{"date":"2026-02-10","open":4322,"high":4788,"low":4312,"close":4725,"volume":779371,"rsi_14":86.83,"sma_20":3914.75,"sma_60":3744.83,"sma_120":3672.17},{"date":"2026-02-11","open":4744,"high":5061,"low":4706,"close":4927,"volume":717499,"rsi_14":87.86,"sma_20":3992.5,"sma_60":3763.5,"sma_120":3686.62},{"date":"2026-02-12","open":4936,"high":5052,"low":4802,"close":4831,"volume":209377,"rsi_14":83.17,"sma_20":4061.25,"sma_60":3780.58,"sma_120":3699.42},{"date":"2026-02-13","open":4898,"high":5023,"low":4840,"close":4869,"volume":238304,"rsi_14":83.37,"sma_20":4130.75,"sma_60":3797.17,"sma_120":3713.33},{"date":"2026-02-19","open":4898,"high":5090,"low":4860,"close":5013,"volume":362331,"rsi_14":85.71,"sma_20":4208.0,"sma_60":3817.92,"sma_120":3728.46},{"date":"2026-02-20","open":5013,"high":5013,"low":4860,"close":4888,"volume":439629,"rsi_14":84.92,"sma_20":4277.75,"sma_60":3836.25,"sma_120":3742.5},{"date":"2026-02-23","open":4946,"high":5071,"low":4908,"close":5061,"volume":284413,"rsi_14":85.43,"sma_20":4361.0,"sma_60":3857.25,"sma_120":3758.5},{"date":"2026-02-24","open":5109,"high":5205,"low":4984,"close":5177,"volume":308976,"rsi_14":86.08,"sma_20":4447.25,"sma_60":3880.67,"sma_120":3774.17},{"date":"2026-02-25","open":5177,"high":5273,"low":5042,"close":5129,"volume":209880,"rsi_14":81.5,"sma_20":4677.0,"sma_60":4316.5,"sma_120":4000.67},{"date":"2026-02-26","open":5138,"high":5138,"low":4927,"close":4994,"volume":230510,"rsi_14":72.68,"sma_20":4602.5,"sma_60":3924.25,"sma_120":3804.33},{"date":"2026-02-27","open":4994,"high":4994,"low":4720,"close":4764,"volume":216890,"rsi_14":64.62,"sma_20":4760.5,"sma_60":4362.58,"sma_120":4020.5},{"date":"2026-03-03","open":4644,"high":4821,"low":4610,"close":4696,"volume":222322,"rsi_14":61.05,"sma_20":4794.0,"sma_60":4381.25,"sma_120":4029.67},{"date":"2026-03-04","open":4620,"high":4696,"low":3986,"close":3986,"volume":328302,"rsi_14":46.64,"sma_20":4788.0,"sma_60":4387.5,"sma_120":4032.46},{"date":"2026-03-05","open":4082,"high":4456,"low":4067,"close":4240,"volume":272516,"rsi_14":48.51,"sma_20":4801.25,"sma_60":4397.75,"sma_120":4037.62},{"date":"2026-03-06","open":4250,"high":4466,"low":4207,"close":4447,"volume":169560,"rsi_14":44.53,"sma_20":4828.75,"sma_60":4407.67,"sma_120":4044.83},{"date":"2026-03-09","open":4437,"high":4437,"low":4130,"close":4317,"volume":155771,"rsi_14":37.67,"sma_20":4840.0,"sma_60":4416.25,"sma_120":4051.67},{"date":"2026-03-10","open":4418,"high":4480,"low":4288,"close":4466,"volume":272234,"rsi_14":42.78,"sma_20":4855.5,"sma_60":4423.92,"sma_120":4059.33},{"date":"2026-03-11","open":4466,"high":4716,"low":4466,"close":4620,"volume":203145,"rsi_14":45.27,"sma_20":4874.75,"sma_60":4436.92,"sma_120":4065.42},{"date":"2026-03-12","open":4668,"high":4764,"low":4605,"close":4706,"volume":89962,"rsi_14":44.05,"sma_20":4903.0,"sma_60":4451.75,"sma_120":4072.83},{"date":"2026-03-13","open":4682,"high":4984,"low":4571,"close":4840,"volume":165238,"rsi_14":49.07,"sma_20":4930.0,"sma_60":4468.5,"sma_120":4081.46},{"date":"2026-03-16","open":4788,"high":4812,"low":4495,"close":4562,"volume":209285,"rsi_14":40.75,"sma_20":4921.5,"sma_60":4108.92,"sma_120":3917.75},{"date":"2026-03-17","open":4571,"high":4653,"low":4557,"close":4624,"volume":100864,"rsi_14":39.56,"sma_20":4905.75,"sma_60":4128.92,"sma_120":3928.29},{"date":"2026-03-18","open":4644,"high":4764,"low":4595,"close":4716,"volume":116509,"rsi_14":42.32,"sma_20":4899.75,"sma_60":4148.5,"sma_120":3939.42},{"date":"2026-03-19","open":4716,"high":4831,"low":4591,"close":4730,"volume":185953,"rsi_14":44.86,"sma_20":4892.5,"sma_60":4169.5,"sma_120":3951.17},{"date":"2026-03-20","open":4888,"high":5522,"low":4840,"close":5407,"volume":1570849,"rsi_14":60.67,"sma_20":4913.0,"sma_60":4204.17,"sma_120":3969.0},{"date":"2026-03-23","open":5436,"high":5503,"low":4994,"close":5004,"volume":494542,"rsi_14":54.58,"sma_20":4919.0,"sma_60":4231.75,"sma_120":3982.75},{"date":"2026-03-24","open":5167,"high":5253,"low":4706,"close":4773,"volume":268340,"rsi_14":63.71,"sma_20":4904.0,"sma_60":4255.92,"sma_120":3994.38},{"date":"2026-03-25","open":4850,"high":5061,"low":4778,"close":4975,"volume":107220,"rsi_14":63.03,"sma_20":4893.5,"sma_60":4283.58,"sma_120":4008.29},{"date":"2026-03-26","open":4994,"high":5042,"low":4788,"close":4812,"volume":96528,"rsi_14":56.57,"sma_20":4877.0,"sma_60":4309.08,"sma_120":4020.83},{"date":"2026-03-27","open":4984,"high":5042,"low":4696,"close":4850,"volume":174119,"rsi_14":59.93,"sma_20":4869.5,"sma_60":4334.42,"sma_120":4033.79},{"date":"2026-03-30","open":4800,"high":4890,"low":4610,"close":4865,"volume":166860,"rsi_14":53.81,"sma_20":4864.75,"sma_60":4356.17,"sma_120":4045.5},{"date":"2026-03-31","open":4865,"high":4865,"low":4615,"close":4625,"volume":193115,"rsi_14":46.82,"sma_20":4851.5,"sma_60":4373.75,"sma_120":4055.79},{"date":"2026-04-01","open":4795,"high":4900,"low":4730,"close":4870,"volume":191852,"rsi_14":49.51,"sma_20":4887.5,"sma_60":4395.92,"sma_120":4067.96},{"date":"2026-04-02","open":4880,"high":4950,"low":4525,"close":4605,"volume":188452,"rsi_14":43.17,"sma_20":4897.0,"sma_60":4413.83,"sma_120":4077.83},{"date":"2026-04-03","open":4645,"high":4825,"low":4620,"close":4670,"volume":120808,"rsi_14":48.65,"sma_20":4899.0,"sma_60":4434.67,"sma_120":4088.21},{"date":"2026-04-06","open":4710,"high":4845,"low":4635,"close":4775,"volume":185470,"rsi_14":49.33,"sma_20":4913.0,"sma_60":4458.75,"sma_120":4100.71},{"date":"2026-04-07","open":4800,"high":4910,"low":4720,"close":4765,"volume":152708,"rsi_14":47.51,"sma_20":4918.75,"sma_60":4482.0,"sma_120":4112.46},{"date":"2026-04-08","open":4915,"high":5500,"low":4915,"close":5300,"volume":1056974,"rsi_14":55.46,"sma_20":4943.25,"sma_60":4515.75,"sma_120":4128.21},{"date":"2026-04-09","open":5300,"high":5600,"low":5100,"close":5290,"volume":352256,"rsi_14":43.8,"sma_20":4962.75,"sma_60":4547.75,"sma_120":4142.83},{"date":"2026-04-10","open":5460,"high":5640,"low":5100,"close":5350,"volume":350038,"rsi_14":52.94,"sma_20":4978.25,"sma_60":4582.08,"sma_120":4158.08},{"date":"2026-04-13","open":5340,"high":5340,"low":5090,"close":5110,"volume":160790,"rsi_14":52.94,"sma_20":4996.25,"sma_60":4610.83,"sma_120":4171.62},{"date":"2026-04-14","open":5160,"high":5320,"low":5090,"close":5280,"volume":162326,"rsi_14":52.14,"sma_20":5019.5,"sma_60":4639.25,"sma_120":4186.12},{"date":"2026-04-15","open":5360,"high":5580,"low":5350,"close":5420,"volume":308023,"rsi_14":58.87,"sma_20":5045.0,"sma_60":4668.67,"sma_120":4199.75},{"date":"2026-04-16","open":5480,"high":5480,"low":5200,"close":5310,"volume":207963,"rsi_14":55.46,"sma_20":5064.25,"sma_60":4695.83,"sma_120":4212.08},{"date":"2026-04-17","open":5340,"high":5430,"low":5260,"close":5380,"volume":111670,"rsi_14":61.37,"sma_20":5051.75,"sma_60":4724.25,"sma_120":4224.75},{"date":"2026-04-20","open":5420,"high":5420,"low":5250,"close":5280,"volume":143204,"rsi_14":65.41,"sma_20":5055.25,"sma_60":4750.67,"sma_120":4236.67},{"date":"2026-04-21","open":5300,"high":5590,"low":5300,"close":5370,"volume":271919,"rsi_14":62.69,"sma_20":5075.25,"sma_60":4780.08,"sma_120":4247.88},{"date":"2026-04-22","open":5370,"high":5370,"low":5170,"close":5290,"volume":151313,"rsi_14":69.19,"sma_20":5080.75,"sma_60":4807.17,"sma_120":4257.62},{"date":"2026-04-23","open":5540,"high":5650,"low":5350,"close":5480,"volume":328667,"rsi_14":71.2,"sma_20":5104.25,"sma_60":4836.67,"sma_120":4269.54},{"date":"2026-04-24","open":5480,"high":5630,"low":5310,"close":5430,"volume":121898,"rsi_14":67.65,"sma_20":5123.25,"sma_60":4865.08,"sma_120":4281.04},{"date":"2026-04-27","open":5470,"high":5520,"low":5330,"close":5490,"volume":126526,"rsi_14":69.03,"sma_20":5154.5,"sma_60":4895.0,"sma_120":4293.0},{"date":"2026-04-28","open":5500,"high":5870,"low":5490,"close":5770,"volume":521968,"rsi_14":64.24,"sma_20":5211.75,"sma_60":4931.42,"sma_120":4308.12},{"date":"2026-04-29","open":5770,"high":5990,"low":5640,"close":5700,"volume":195625,"rsi_14":61.99,"sma_20":5253.25,"sma_60":4964.92,"sma_120":4322.92},{"date":"2026-04-30","open":5700,"high":5700,"low":5470,"close":5530,"volume":162368,"rsi_14":58.87,"sma_20":5382.0,"sma_60":5096.0,"sma_120":4837.88},{"date":"2026-05-04","open":5530,"high":5600,"low":5320,"close":5480,"volume":170760,"rsi_14":61.35,"sma_20":5340.0,"sma_60":5022.58,"sma_120":4360.33},{"date":"2026-05-06","open":5480,"high":5530,"low":5350,"close":5360,"volume":160500,"rsi_14":52.53,"sma_20":5369.25,"sma_60":5040.75,"sma_120":4374.38},{"date":"2026-05-07","open":5530,"high":5580,"low":5050,"close":5250,"volume":202327,"rsi_14":44.52,"sma_20":5393.5,"sma_60":5055.92,"sma_120":4387.04},{"date":"2026-05-08","open":5120,"high":5150,"low":4940,"close":5000,"volume":281182,"rsi_14":40.83,"sma_20":5378.5,"sma_60":5065.5,"sma_120":4394.71},{"date":"2026-05-11","open":5000,"high":5010,"low":4750,"close":4755,"volume":274703,"rsi_14":33.24,"sma_20":5351.75,"sma_60":5072.5,"sma_120":4400.92},{"date":"2026-05-12","open":4755,"high":4760,"low":4410,"close":4535,"volume":286508,"rsi_14":31.23,"sma_20":5311.0,"sma_60":5073.08,"sma_120":4405.33},{"date":"2026-05-13","open":4535,"high":4535,"low":4420,"close":4455,"volume":93716,"rsi_14":26.84,"sma_20":5278.25,"sma_60":5065.33,"sma_120":4408.5},{"date":"2026-05-14","open":4455,"high":4745,"low":4445,"close":4655,"volume":144843,"rsi_14":34.84,"sma_20":5247.0,"sma_60":5057.42,"sma_120":4414.17},{"date":"2026-05-15","open":4665,"high":4840,"low":4545,"close":4585,"volume":236269,"rsi_14":27.34,"sma_20":5205.25,"sma_60":5050.0,"sma_120":4419.12},{"date":"2026-05-18","open":4585,"high":4585,"low":4320,"close":4355,"volume":133326,"rsi_14":25.06,"sma_20":5157.5,"sma_60":5038.08,"sma_120":4422.0},{"date":"2026-05-19","open":4380,"high":4380,"low":4170,"close":4235,"volume":122897,"rsi_14":21.67,"sma_20":5100.25,"sma_60":5021.67,"sma_120":4424.08},{"date":"2026-05-20","open":4195,"high":4205,"low":4070,"close":4140,"volume":115216,"rsi_14":9.85,"sma_20":5043.25,"sma_60":5005.83,"sma_120":4425.33},{"date":"2026-05-21","open":4280,"high":4405,"low":4210,"close":4300,"volume":127158,"rsi_14":16.98,"sma_20":4989.75,"sma_60":4989.67,"sma_120":4428.38},{"date":"2026-05-22","open":4310,"high":4490,"low":4310,"close":4435,"volume":89878,"rsi_14":23.74,"sma_20":4947.0,"sma_60":4973.75,"sma_120":4432.38},{"date":"2026-05-26","open":4480,"high":4495,"low":4240,"close":4255,"volume":143632,"rsi_14":22.35,"sma_20":4885.75,"sma_60":4955.67,"sma_120":4436.08},{"date":"2026-05-27","open":4280,"high":4280,"low":4050,"close":4055,"volume":153274,"rsi_14":21.57,"sma_20":4817.0,"sma_60":4936.58,"sma_120":4438.46},{"date":"2026-05-28","open":4070,"high":4210,"low":3960,"close":4045,"volume":119033,"rsi_14":22.55,"sma_20":4744.75,"sma_60":4921.33,"sma_120":4440.83},{"date":"2026-05-29","open":4130,"high":4130,"low":3965,"close":4070,"volume":107688,"rsi_14":26.4,"sma_20":4659.75,"sma_60":4907.67,"sma_120":4444.25},{"date":"2026-06-01","open":4065,"high":4070,"low":3815,"close":3850,"volume":200225,"rsi_14":26.74,"sma_20":4567.25,"sma_60":4902.67,"sma_120":4446.04},{"date":"2026-06-02","open":3850,"high":3880,"low":3530,"close":3730,"volume":147610,"rsi_14":28.18,"sma_20":4477.25,"sma_60":4891.25,"sma_120":4447.33},{"date":"2026-06-04","open":3700,"high":4290,"low":3675,"close":3890,"volume":335388,"rsi_14":35.32,"sma_20":4397.75,"sma_60":4878.92,"sma_120":4450.04},{"date":"2026-06-05","open":3890,"high":3980,"low":3740,"close":3770,"volume":67310,"rsi_14":26.02,"sma_20":4318.25,"sma_60":4866.83,"sma_120":4451.67},{"date":"2026-06-08","open":3690,"high":3740,"low":3550,"close":3620,"volume":87020,"rsi_14":24.94,"sma_20":4236.75,"sma_60":4849.67,"sma_120":4451.58},{"date":"2026-06-09","open":3630,"high":3710,"low":3595,"close":3675,"volume":132228,"rsi_14":30.57,"sma_20":4170.5,"sma_60":4830.75,"sma_120":4451.58},{"date":"2026-06-10","open":3660,"high":3725,"low":3605,"close":3710,"volume":66676,"rsi_14":34.23,"sma_20":4118.25,"sma_60":4810.92,"sma_120":4452.38},{"date":"2026-06-11","open":3705,"high":3720,"low":3615,"close":3700,"volume":91332,"rsi_14":36.08,"sma_20":4076.5,"sma_60":4788.58,"sma_120":4452.08},{"date":"2026-06-12","open":3895,"high":3970,"low":3840,"close":3850,"volume":233554,"rsi_14":35.67,"sma_20":4046.25,"sma_60":4773.58,"sma_120":4453.62},{"date":"2026-06-15","open":4005,"high":4115,"low":3985,"close":4015,"volume":96682,"rsi_14":36.88,"sma_20":4014.25,"sma_60":4760.25,"sma_120":4457.5},{"date":"2026-06-16","open":4040,"high":4570,"low":4000,"close":4355,"volume":451729,"rsi_14":52.84,"sma_20":4002.75,"sma_60":4751.0,"sma_120":4464.17},{"date":"2026-06-17","open":4380,"high":4580,"low":4195,"close":4225,"volume":153354,"rsi_14":71.98,"sma_20":4031.75,"sma_60":4657.33,"sma_120":4511.12},{"date":"2026-06-18","open":4225,"high":4480,"low":4140,"close":4410,"volume":320456,"rsi_14":59.79,"sma_20":4005.0,"sma_60":4719.0,"sma_120":4477.46},{"date":"2026-06-19","open":4410,"high":4410,"low":4000,"close":4200,"volume":198187,"rsi_14":53.17,"sma_20":4008.0,"sma_60":4702.17,"sma_120":4483.46},{"date":"2026-06-22","open":4175,"high":4415,"low":4025,"close":4030,"volume":108492,"rsi_14":54.5,"sma_20":3994.5,"sma_60":4686.5,"sma_120":4487.62},{"date":"2026-06-23","open":4030,"high":4465,"low":3705,"close":3730,"volume":484410,"rsi_14":50.0,"sma_20":3959.25,"sma_60":4662.33,"sma_120":4489.04},{"date":"2026-06-24","open":3855,"high":4845,"low":3855,"close":4845,"volume":1018182,"rsi_14":65.23,"sma_20":3988.75,"sma_60":4659.58,"sma_120":4499.67},{"date":"2026-06-25","open":5000,"high":6290,"low":4520,"close":5100,"volume":12823732,"rsi_14":70.34,"sma_20":4041.0,"sma_60":4660.42,"sma_120":4512.67},{"date":"2026-06-26","open":5610,"high":6630,"low":5480,"close":6630,"volume":9084096,"rsi_14":82.37,"sma_20":4170.25,"sma_60":4689.83,"sma_120":4538.5},{"date":"2026-06-29","open":8320,"high":8610,"low":8130,"close":8610,"volume":1287796,"rsi_14":87.53,"sma_20":4397.25,"sma_60":4756.25,"sma_120":4581.75},{"date":"2026-06-30","open":9130,"high":11190,"low":7320,"close":11190,"volume":31996450,"rsi_14":91.01,"sma_20":4764.25,"sma_60":4861.58,"sma_120":4647.25},{"date":"2026-07-01","open":12000,"high":14540,"low":11520,"close":14540,"volume":4554204,"rsi_14":93.5,"sma_20":5304.75,"sma_60":5027.17,"sma_120":4740.33},{"date":"2026-07-02","open":15880,"high":18900,"low":10180,"close":11730,"volume":35748087,"rsi_14":76.06,"sma_20":5696.75,"sma_60":5144.83,"sma_120":4810.79},{"date":"2026-07-03","open":11440,"high":13440,"low":9220,"close":9500,"volume":15926247,"rsi_14":65.96,"sma_20":5983.25,"sma_60":5223.58,"sma_120":4861.88},{"date":"2026-07-06","open":9550,"high":12350,"low":8650,"close":12350,"volume":20139240,"rsi_14":70.3,"sma_20":6419.75,"sma_60":5350.0,"sma_120":4937.38},{"date":"2026-07-07","open":11860,"high":15790,"low":11200,"close":14000,"volume":34872711,"rsi_14":73.04,"sma_20":6936.0,"sma_60":5495.0,"sma_120":5025.83},{"date":"2026-07-08","open":14000,"high":14000,"low":14000,"close":14000,"volume":0,"rsi_14":72.8,"sma_20":7450.5,"sma_60":5640.17,"sma_120":5112.71},{"date":"2026-07-09","open":15500,"high":18000,"low":14060,"close":17310,"volume":25554903,"rsi_14":77.17,"sma_20":8131.0,"sma_60":5839.5,"sma_120":5226.5},{"date":"2026-07-10","open":17700,"high":19380,"low":15940,"close":16820,"volume":22884315,"rsi_14":76.16,"sma_20":8779.5,"sma_60":6034.67,"sma_120":5336.0},{"date":"2026-07-13","open":16030,"high":17010,"low":12600,"close":13970,"volume":11385860,"rsi_14":68.96,"sma_20":9277.25,"sma_60":6179.5,"sma_120":5421.79},{"date":"2026-07-14","open":13600,"high":15740,"low":13050,"close":13570,"volume":8602834,"rsi_14":66.6,"sma_20":9738.0,"sma_60":6315.33,"sma_120":5504.08},{"date":"2026-07-15","open":14100,"high":14640,"low":12400,"close":13380,"volume":11342959,"rsi_14":65.79,"sma_20":10195.75,"sma_60":6449.83,"sma_120":5585.54},{"date":"2026-07-16","open":12800,"high":13140,"low":10510,"close":10900,"volume":6649796,"rsi_14":57.86,"sma_20":10520.25,"sma_60":6541.83,"sma_120":5645.83},{"date":"2026-07-20","open":10360,"high":11430,"low":10050,"close":10860,"volume":6165291,"rsi_14":54.46,"sma_20":10853.25,"sma_60":6634.83,"sma_120":5705.42},{"date":"2026-07-21","open":11000,"high":11250,"low":10000,"close":10290,"volume":3017638,"rsi_14":48.06,"sma_20":11166.25,"sma_60":6716.83,"sma_120":5760.12},{"date":"2026-07-22","open":10050,"high":11920,"low":10010,"close":10420,"volume":7524659,"rsi_14":39.7,"sma_20":11500.75,"sma_60":6802.33,"sma_120":5816.17},{"date":"2026-07-23","open":10700,"high":12210,"low":10300,"close":11300,"volume":7904549,"rsi_14":48.81,"sma_20":11823.5,"sma_60":6899.33,"sma_120":5880.46},{"date":"2026-07-24","open":11300,"high":11400,"low":10100,"close":10150,"volume":2880526,"rsi_14":51.91,"sma_20":12076.0,"sma_60":6978.0,"sma_120":5934.29},{"date":"2026-07-27","open":10400,"high":10560,"low":9290,"close":9450,"volume":2797450,"rsi_14":40.23,"sma_20":12217.0,"sma_60":7044.0,"sma_120":5982.17},{"date":"2026-07-28","open":8900,"high":8990,"low":8060,"close":8090,"volume":2370824,"rsi_14":29.69,"sma_20":12191.0,"sma_60":7082.67,"sma_120":6018.17},{"date":"2026-07-29","open":8120,"high":8190,"low":6800,"close":7300,"volume":2940118,"rsi_14":28.16,"sma_20":11996.5,"sma_60":7109.33,"sma_120":6042.79},{"date":"2026-07-30","open":8220,"high":9490,"low":7670,"close":9490,"volume":4467091,"rsi_14":22.5,"sma_20":11744.0,"sma_60":7175.33,"sma_120":6087.29},{"date":"2026-07-31","open":10060,"high":10660,"low":8900,"close":9110,"volume":18272928,"rsi_14":22.68,"sma_20":11613.0,"sma_60":7235.83,"sma_120":6129.21},{"date":"2026-08-03","open":8900,"high":9650,"low":8780,"close":8980,"volume":5066866,"rsi_14":28.09,"sma_20":11587.0,"sma_60":7296.17,"sma_120":6168.46},{"date":"2026-08-04","open":9040,"high":9730,"low":8920,"close":9610,"volume":5245775,"rsi_14":32.96,"sma_20":11450.0,"sma_60":7368.83,"sma_120":6212.38},{"date":"2026-08-05","open":10160,"high":10890,"low":9770,"close":9770,"volume":5671969,"rsi_14":34.43,"sma_20":11238.5,"sma_60":7448.33,"sma_120":6256.92},{"date":"2026-08-06","open":9800,"high":10200,"low":9200,"close":9660,"volume":4065799,"rsi_14":43.28,"sma_20":11021.5,"sma_60":7530.08,"sma_120":6301.29},{"date":"2026-08-07","open":9700,"high":9920,"low":9140,"close":9770,"volume":2102680,"rsi_14":44.13,"sma_20":10644.5,"sma_60":7617.33,"sma_120":6345.21},{"date":"2026-08-10","open":9770,"high":10050,"low":8590,"close":8840,"volume":4794788,"rsi_14":42.49,"sma_20":10245.5,"sma_60":7690.42,"sma_120":6377.88},{"date":"2026-08-11","open":9030,"high":11490,"low":8940,"close":11490,"volume":13442358,"rsi_14":54.4,"sma_20":10121.5,"sma_60":7804.33,"sma_120":6430.88},{"date":"2026-08-12","open":11620,"high":14930,"low":11340,"close":14930,"volume":21112058,"rsi_14":62.32,"sma_20":10189.5,"sma_60":7976.75,"sma_120":6513.38},{"date":"2026-08-13","open":15900,"high":18040,"low":14170,"close":14370,"volume":33441779,"rsi_14":64.92,"sma_20":10239.0,"sma_60":8143.67,"sma_120":6590.88},{"date":"2026-08-14","open":14800,"high":15300,"low":13140,"close":13400,"volume":10000380,"rsi_14":63.71,"sma_20":10364.0,"sma_60":8296.42,"sma_120":6659.04},{"date":"2026-08-18","open":14020,"high":15300,"low":13170,"close":13950,"volume":10887447,"rsi_14":71.54,"sma_20":10518.5,"sma_60":8459.92,"sma_120":6732.88},{"date":"2026-08-19","open":13130,"high":13790,"low":12530,"close":12600,"volume":3209371,"rsi_14":68.71,"sma_20":10634.0,"sma_60":8598.25,"sma_120":6793.96},{"date":"2026-08-20","open":13040,"high":16380,"low":12430,"close":15650,"volume":25833711,"rsi_14":70.51,"sma_20":10895.5,"sma_60":8785.17,"sma_120":6879.46},{"date":"2026-08-21","open":15650,"high":18200,"low":14600,"close":14750,"volume":31446859,"rsi_14":68.15,"sma_20":11068.0,"sma_60":8960.08,"sma_120":6957.88},{"date":"2026-08-24","open":14820,"high":16260,"low":14500,"close":14860,"volume":6190714,"rsi_14":68.94,"sma_20":11303.5,"sma_60":9140.17,"sma_120":7038.38},{"date":"2026-08-25","open":15100,"high":15880,"low":14620,"close":15380,"volume":5566574,"rsi_14":68.72,"sma_20":11600.0,"sma_60":9329.08,"sma_120":7125.21},{"date":"2026-08-26","open":15800,"high":17500,"low":15230,"close":15690,"volume":9288990,"rsi_14":69.02,"sma_20":11980.0,"sma_60":9522.75,"sma_120":7215.21},{"date":"2026-08-27","open":15840,"high":16180,"low":14940,"close":15150,"volume":3499569,"rsi_14":67.17,"sma_20":12372.5,"sma_60":9711.08,"sma_120":7306.88},{"date":"2026-08-28","open":15250,"high":18620,"low":14650,"close":17020,"volume":35361722,"rsi_14":70.42,"sma_20":12749.0,"sma_60":9932.58,"sma_120":7411.92},{"date":"2026-08-31","open":17060,"high":18100,"low":16460,"close":16460,"volume":18423582,"rsi_14":71.92,"sma_20":13116.5,"sma_60":10142.08,"sma_120":7510.5},{"date":"2026-09-01","open":16610,"high":17250,"low":15630,"close":16500,"volume":6464860,"rsi_14":66.96,"sma_20":13492.5,"sma_60":10354.25,"sma_120":7610.54},{"date":"2026-09-02","open":16260,"high":18840,"low":15800,"close":17100,"volume":20237350,"rsi_14":59.09,"sma_20":13867.0,"sma_60":10578.92,"sma_120":7714.29},{"date":"2026-09-03","open":17350,"high":17670,"low":16300,"close":16510,"volume":6278662,"rsi_14":58.95,"sma_20":14204.0,"sma_60":10792.83,"sma_120":7811.79},{"date":"2026-09-04","open":16510,"high":17060,"low":15800,"close":16090,"volume":3227659,"rsi_14":61.79,"sma_20":14525.5,"sma_60":10999.17,"sma_120":7905.04},{"date":"2026-09-07","open":16150,"high":16480,"low":15830,"close":16110,"volume":3007790,"rsi_14":59.93,"sma_20":14842.5,"sma_60":11206.0,"sma_120":7997.29},{"date":"2026-09-08","open":16130,"high":16420,"low":15310,"close":15650,"volume":5908024,"rsi_14":65.27,"sma_20":15183.0,"sma_60":11402.67,"sma_120":8088.12},{"date":"2026-09-09","open":15790,"high":16070,"low":15500,"close":15640,"volume":2406361,"rsi_14":49.93,"sma_20":15390.5,"sma_60":11596.42,"sma_120":8178.33},{"date":"2026-09-10","open":15600,"high":15600,"low":14700,"close":15040,"volume":2063235,"rsi_14":52.18,"sma_20":15396.0,"sma_60":11774.5,"sma_120":8262.75},{"date":"2026-09-11","open":14550,"high":15260,"low":14350,"close":14710,"volume":1736936,"rsi_14":48.91,"sma_20":15413.0,"sma_60":11949.25,"sma_120":8344.29},{"date":"2026-09-14","open":14710,"high":15420,"low":13310,"close":13390,"volume":2594529,"rsi_14":37.03,"sma_20":15412.5,"sma_60":12098.92,"sma_120":8408.96},{"date":"2026-09-15","open":13490,"high":13960,"low":13240,"close":13510,"volume":1578509,"rsi_14":35.43,"sma_20":15390.5,"sma_60":12254.08,"sma_120":8478.12},{"date":"2026-09-16","open":13490,"high":13940,"low":13110,"close":13740,"volume":1654630,"rsi_14":40.17,"sma_20":15447.5,"sma_60":12415.92,"sma_120":8551.21},{"date":"2026-09-17","open":13650,"high":13690,"low":13100,"close":13450,"volume":1056707,"rsi_14":18.07,"sma_20":15337.5,"sma_60":12577.92,"sma_120":8620.12},{"date":"2026-09-18","open":13450,"high":14450,"low":13280,"close":13480,"volume":3298058,"rsi_14":20.55,"sma_20":15274.0,"sma_60":12721.83,"sma_120":8690.71},{"date":"2026-09-21","open":13480,"high":14180,"low":12950,"close":13740,"volume":2498881,"rsi_14":23.86,"sma_20":15218.0,"sma_60":12865.83,"sma_120":8763.12},{"date":"2026-09-22","open":13500,"high":14190,"low":13100,"close":13270,"volume":1895575,"rsi_14":12.82,"sma_20":15112.5,"sma_60":12976.5,"sma_120":8833.17},{"date":"2026-09-23","open":13410,"high":13430,"low":12980,"close":13040,"volume":839324,"rsi_14":13.78,"sma_20":14980.0,"sma_60":13050.33,"sma_120":8903.29},{"date":"2026-09-28","open":13100,"high":13300,"low":12800,"close":12950,"volume":1140219,"rsi_14":14.8,"sma_20":14870.0,"sma_60":13079.67,"sma_120":8970.62},{"date":"2026-09-29","open":12800,"high":13090,"low":12580,"close":12670,"volume":907073,"rsi_14":13.56,"sma_20":14652.5,"sma_60":13048.5,"sma_120":9037.83},{"date":"2026-09-30","open":12840,"high":13030,"low":12210,"close":12330,"volume":989518,"rsi_14":13.91,"sma_20":14446.0,"sma_60":13058.5,"sma_120":9101.67},{"date":"2026-10-01","open":12260,"high":12390,"low":11960,"close":12320,"volume":925148,"rsi_14":13.91,"sma_20":14237.0,"sma_60":13105.5,"sma_120":9164.54},{"date":"2026-10-02","open":12340,"high":12570,"low":12140,"close":12250,"volume":920163,"rsi_14":15.72,"sma_20":13994.5,"sma_60":13103.83,"sma_120":9226.92},{"date":"2026-10-06","open":12230,"high":12250,"low":11760,"close":11830,"volume":959971,"rsi_14":15.38,"sma_20":13760.5,"sma_60":13067.67,"sma_120":9281.33},{"date":"2026-10-07","open":11820,"high":11820,"low":11360,"close":11380,"volume":841675,"rsi_14":19.45,"sma_20":13525.0,"sma_60":13024.0,"sma_120":9332.08},{"date":"2026-10-08","open":11420,"high":11430,"low":11000,"close":11030,"volume":775729,"rsi_14":14.77,"sma_20":13271.0,"sma_60":12919.33,"sma_120":9379.42},{"date":"2026-10-12","open":12000,"high":14100,"low":11710,"close":13760,"volume":15344601,"rsi_14":50.17,"sma_20":13176.5,"sma_60":12868.33,"sma_120":9451.5},{"date":"2026-10-13","open":13750,"high":15390,"low":11610,"close":11880,"volume":15135958,"rsi_14":39.68,"sma_20":12988.5,"sma_60":12833.5,"sma_120":9506.5},{"date":"2026-10-14","open":11940,"high":12250,"low":10840,"close":11040,"volume":2082079,"rsi_14":35.51,"sma_20":12788.5,"sma_60":12791.33,"sma_120":9553.33},{"date":"2026-10-15","open":10310,"high":10800,"low":9750,"close":9770,"volume":1892512,"rsi_14":28.95,"sma_20":12541.5,"sma_60":12731.17,"sma_120":9590.5},{"date":"2026-10-16","open":10100,"high":11100,"low":9860,"close":10270,"volume":3357802,"rsi_14":34.14,"sma_20":12385.5,"sma_60":12720.67,"sma_120":9631.25},{"date":"2026-10-19","open":9780,"high":10450,"low":9780,"close":10440,"volume":857438,"rsi_14":36.17,"sma_20":12232.0,"sma_60":12713.67,"sma_120":9674.25},{"date":"2026-10-20","open":10300,"high":10320,"low":9440,"close":9530,"volume":878889,"rsi_14":33.27,"sma_20":12021.5,"sma_60":12701.0,"sma_120":9708.92},{"date":"2026-10-21","open":9670,"high":10430,"low":9670,"close":10020,"volume":1157846,"rsi_14":37.3,"sma_20":11850.0,"sma_60":12694.33,"sma_120":9748.33},{"date":"2026-10-22","open":9890,"high":10210,"low":9720,"close":9790,"volume":733974,"rsi_14":37.69,"sma_20":11665.5,"sma_60":12669.17,"sma_120":9784.25},{"date":"2026-10-23","open":9578,"high":9578,"low":9123,"close":9460,"volume":594106}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2068.919119539601,"pbr":1.25,"per":4.57,"roa":0.95,"roe":4.82,"grade":"C","comment":"PER 4.59배, ROE 4.82%","revenue":1984303681202.0,"analysis":"PER 4.6배입니다. ROE 4.8%입니다. 시가총액 3539.89억. 매출 1.98조, 영업이익 538.21억.","eps_basis":"TTM","debt_ratio":4.0551168498207,"market_cap":352498642980,"net_income":75529620423.0,"total_debt":1143778359528.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.23,"total_assets":1425836411586.0,"total_equity":282058052058.0,"profit_margin":3.81,"revenue_basis":"TTM","dividend_yield":3.65,"net_income_basis":"TTM","operating_income":53821066330.0,"operating_margin":2.71,"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) 4.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9460.0,"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":10350.0},{"date":"2016-10-25","close":10200.0},{"date":"2016-10-26","close":10100.0},{"date":"2016-10-27","close":10150.0},{"date":"2016-10-28","close":10050.0},{"date":"2016-10-31","close":9580.0},{"date":"2016-11-01","close":9660.0},{"date":"2016-11-02","close":9320.0},{"date":"2016-11-03","close":9420.0},{"date":"2016-11-04","close":9100.0},{"date":"2016-11-07","close":9810.0},{"date":"2016-11-08","close":10150.0},{"date":"2016-11-09","close":9700.0},{"date":"2016-11-10","close":9910.0},{"date":"2016-11-11","close":9680.0},{"date":"2016-11-14","close":9960.0},{"date":"2016-11-15","close":9870.0},{"date":"2016-11-16","close":10200.0},{"date":"2016-11-17","close":10150.0},{"date":"2016-11-18","close":9930.0},{"date":"2016-11-21","close":9690.0},{"date":"2016-11-22","close":9950.0},{"date":"2016-11-23","close":9780.0},{"date":"2016-11-24","close":9500.0},{"date":"2016-11-25","close":9190.0},{"date":"2016-11-28","close":8870.0},{"date":"2016-11-29","close":8580.0},{"date":"2016-11-30","close":8700.0},{"date":"2016-12-01","close":9290.0},{"date":"2016-12-02","close":9270.0},{"date":"2016-12-05","close":9340.0},{"date":"2016-12-06","close":9610.0},{"date":"2016-12-07","close":9530.0},{"date":"2016-12-08","close":9650.0},{"date":"2016-12-09","close":9530.0},{"date":"2016-12-12","close":9480.0},{"date":"2016-12-13","close":9510.0},{"date":"2016-12-14","close":9500.0},{"date":"2016-12-15","close":9520.0},{"date":"2016-12-16","close":9690.0},{"date":"2016-12-19","close":9550.0},{"date":"2016-12-20","close":9530.0},{"date":"2016-12-21","close":9490.0},{"date":"2016-12-22","close":9520.0},{"date":"2016-12-23","close":9650.0},{"date":"2016-12-26","close":9600.0},{"date":"2016-12-27","close":9570.0},{"date":"2016-12-28","close":9570.0},{"date":"2016-12-29","close":9680.0},{"date":"2017-01-02","close":9680.0},{"date":"2017-01-03","close":9690.0},{"date":"2017-01-04","close":9690.0},{"date":"2017-01-05","close":9920.0},{"date":"2017-01-06","close":9890.0},{"date":"2017-01-09","close":9700.0},{"date":"2017-01-10","close":9480.0},{"date":"2017-01-11","close":9500.0},{"date":"2017-01-12","close":9700.0},{"date":"2017-01-13","close":9500.0},{"date":"2017-01-16","close":9340.0},{"date":"2017-01-17","close":9420.0},{"date":"2017-01-18","close":9420.0},{"date":"2017-01-19","close":9390.0},{"date":"2017-01-20","close":9430.0},{"date":"2017-01-23","close":9370.0},{"date":"2017-01-24","close":9450.0},{"date":"2017-01-25","close":9360.0},{"date":"2017-01-26","close":9500.0},{"date":"2017-01-31","close":9410.0},{"date":"2017-02-01","close":9540.0},{"date":"2017-02-02","close":9500.0},{"date":"2017-02-03","close":9400.0},{"date":"2017-02-06","close":9330.0},{"date":"2017-02-07","close":9340.0},{"date":"2017-02-08","close":9300.0},{"date":"2017-02-09","close":9530.0},{"date":"2017-02-10","close":9590.0},{"date":"2017-02-13","close":9530.0},{"date":"2017-02-14","close":9500.0},{"date":"2017-02-15","close":9520.0},{"date":"2017-02-16","close":9390.0},{"date":"2017-02-17","close":9420.0},{"date":"2017-02-20","close":9340.0},{"date":"2017-02-21","close":9350.0},{"date":"2017-02-22","close":9350.0},{"date":"2017-02-23","close":9300.0},{"date":"2017-02-24","close":9550.0},{"date":"2017-02-27","close":9320.0},{"date":"2017-02-28","close":9250.0},{"date":"2017-03-02","close":9120.0},{"date":"2017-03-03","close":9050.0},{"date":"2017-03-06","close":9060.0},{"date":"2017-03-07","close":9170.0},{"date":"2017-03-08","close":9150.0},{"date":"2017-03-09","close":9180.0},{"date":"2017-03-10","close":9100.0},{"date":"2017-03-13","close":9240.0},{"date":"2017-03-14","close":9160.0},{"date":"2017-03-15","close":9070.0},{"date":"2017-03-16","close":9140.0},{"date":"2017-03-17","close":9020.0},{"date":"2017-03-20","close":9050.0},{"date":"2017-03-21","close":9120.0},{"date":"2017-03-22","close":9140.0},{"date":"2017-03-23","close":9130.0},{"date":"2017-03-24","close":9070.0},{"date":"2017-03-27","close":9090.0},{"date":"2017-03-28","close":9230.0},{"date":"2017-03-29","close":9180.0},{"date":"2017-03-30","close":9110.0},{"date":"2017-03-31","close":9200.0},{"date":"2017-04-03","close":9220.0},{"date":"2017-04-04","close":9240.0},{"date":"2017-04-05","close":9240.0},{"date":"2017-04-06","close":9210.0},{"date":"2017-04-07","close":9250.0},{"date":"2017-04-10","close":9130.0},{"date":"2017-04-11","close":9090.0},{"date":"2017-04-12","close":9100.0},{"date":"2017-04-13","close":9200.0},{"date":"2017-04-14","close":9120.0},{"date":"2017-04-17","close":9280.0},{"date":"2017-04-18","close":9780.0},{"date":"2017-04-19","close":9620.0},{"date":"2017-04-20","close":9510.0},{"date":"2017-04-21","close":9500.0},{"date":"2017-04-24","close":9500.0},{"date":"2017-04-25","close":9560.0},{"date":"2017-04-26","close":9500.0},{"date":"2017-04-27","close":9480.0},{"date":"2017-04-28","close":9350.0},{"date":"2017-05-02","close":9320.0},{"date":"2017-05-04","close":9380.0},{"date":"2017-05-08","close":9310.0},{"date":"2017-05-10","close":9370.0},{"date":"2017-05-11","close":9320.0},{"date":"2017-05-12","close":9270.0},{"date":"2017-05-15","close":9270.0},{"date":"2017-05-16","close":9350.0},{"date":"2017-05-17","close":9510.0},{"date":"2017-05-18","close":9680.0},{"date":"2017-05-19","close":9760.0},{"date":"2017-05-22","close":9770.0},{"date":"2017-05-23","close":10000.0},{"date":"2017-05-24","close":9960.0},{"date":"2017-05-25","close":10650.0},{"date":"2017-05-26","close":10400.0},{"date":"2017-05-29","close":10600.0},{"date":"2017-05-30","close":10200.0},{"date":"2017-05-31","close":10750.0},{"date":"2017-06-01","close":10850.0},{"date":"2017-06-02","close":10950.0},{"date":"2017-06-05","close":10600.0},{"date":"2017-06-07","close":10900.0},{"date":"2017-06-08","close":10500.0},{"date":"2017-06-09","close":10600.0},{"date":"2017-06-12","close":10850.0},{"date":"2017-06-13","close":10700.0},{"date":"2017-06-14","close":10700.0},{"date":"2017-06-15","close":10500.0},{"date":"2017-06-16","close":10400.0},{"date":"2017-06-19","close":10450.0},{"date":"2017-06-20","close":10450.0},{"date":"2017-06-21","close":10200.0},{"date":"2017-06-22","close":9860.0},{"date":"2017-06-23","close":10050.0},{"date":"2017-06-26","close":10050.0},{"date":"2017-06-27","close":10300.0},{"date":"2017-06-28","close":10750.0},{"date":"2017-06-29","close":11200.0},{"date":"2017-06-30","close":12000.0},{"date":"2017-07-03","close":12150.0},{"date":"2017-07-04","close":12550.0},{"date":"2017-07-05","close":13750.0},{"date":"2017-07-06","close":13700.0},{"date":"2017-07-07","close":13900.0},{"date":"2017-07-10","close":13700.0},{"date":"2017-07-11","close":14150.0},{"date":"2017-07-12","close":13000.0},{"date":"2017-07-13","close":13100.0},{"date":"2017-07-14","close":13200.0},{"date":"2017-07-17","close":12900.0},{"date":"2017-07-18","close":13600.0},{"date":"2017-07-19","close":11850.0},{"date":"2017-07-20","close":12100.0},{"date":"2017-07-21","close":11900.0},{"date":"2017-07-24","close":11900.0},{"date":"2017-07-25","close":11550.0},{"date":"2017-07-26","close":11950.0},{"date":"2017-07-27","close":11750.0},{"date":"2017-07-28","close":11600.0},{"date":"2017-07-31","close":11300.0},{"date":"2017-08-01","close":11450.0},{"date":"2017-08-02","close":11250.0},{"date":"2017-08-03","close":10650.0},{"date":"2017-08-04","close":10700.0},{"date":"2017-08-07","close":10900.0},{"date":"2017-08-08","close":10700.0},{"date":"2017-08-09","close":10500.0},{"date":"2017-08-10","close":10700.0},{"date":"2017-08-11","close":10300.0},{"date":"2017-08-14","close":10250.0},{"date":"2017-08-16","close":10100.0},{"date":"2017-08-17","close":10400.0},{"date":"2017-08-18","close":10100.0},{"date":"2017-08-21","close":9960.0},{"date":"2017-08-22","close":9840.0},{"date":"2017-08-23","close":9660.0},{"date":"2017-08-24","close":9410.0},{"date":"2017-08-25","close":9520.0},{"date":"2017-08-28","close":9390.0},{"date":"2017-08-29","close":9230.0},{"date":"2017-08-30","close":9250.0},{"date":"2017-08-31","close":9230.0},{"date":"2017-09-01","close":9140.0},{"date":"2017-09-04","close":8900.0},{"date":"2017-09-05","close":8910.0},{"date":"2017-09-06","close":8370.0},{"date":"2017-09-07","close":8680.0},{"date":"2017-09-08","close":8520.0},{"date":"2017-09-11","close":8400.0},{"date":"2017-09-12","close":8750.0},{"date":"2017-09-13","close":8600.0},{"date":"2017-09-14","close":8450.0},{"date":"2017-09-15","close":8260.0},{"date":"2017-09-18","close":8780.0},{"date":"2017-09-19","close":8990.0},{"date":"2017-09-20","close":9090.0},{"date":"2017-09-21","close":9310.0},{"date":"2017-09-22","close":8960.0},{"date":"2017-09-25","close":9060.0},{"date":"2017-09-26","close":9570.0},{"date":"2017-09-27","close":9320.0},{"date":"2017-09-28","close":9340.0},{"date":"2017-09-29","close":9540.0},{"date":"2017-10-10","close":9290.0},{"date":"2017-10-11","close":9200.0},{"date":"2017-10-12","close":9350.0},{"date":"2017-10-13","close":9250.0},{"date":"2017-10-16","close":9450.0},{"date":"2017-10-17","close":9200.0},{"date":"2017-10-18","close":9110.0},{"date":"2017-10-19","close":9180.0},{"date":"2017-10-20","close":9300.0},{"date":"2017-10-23","close":9330.0},{"date":"2017-10-24","close":9350.0},{"date":"2017-10-25","close":9320.0},{"date":"2017-10-26","close":9240.0},{"date":"2017-10-27","close":9870.0},{"date":"2017-10-30","close":9660.0},{"date":"2017-10-31","close":9660.0},{"date":"2017-11-01","close":9560.0},{"date":"2017-11-02","close":9390.0},{"date":"2017-11-03","close":9390.0},{"date":"2017-11-06","close":9220.0},{"date":"2017-11-07","close":9380.0},{"date":"2017-11-08","close":9370.0},{"date":"2017-11-09","close":9380.0},{"date":"2017-11-10","close":9400.0},{"date":"2017-11-13","close":9350.0},{"date":"2017-11-14","close":9200.0},{"date":"2017-11-15","close":8980.0},{"date":"2017-11-16","close":9130.0},{"date":"2017-11-17","close":9110.0},{"date":"2017-11-20","close":9010.0},{"date":"2017-11-21","close":8800.0},{"date":"2017-11-22","close":9010.0},{"date":"2017-11-23","close":9080.0},{"date":"2017-11-24","close":9140.0},{"date":"2017-11-27","close":8950.0},{"date":"2017-11-28","close":9900.0},{"date":"2017-11-29","close":9550.0},{"date":"2017-11-30","close":9900.0},{"date":"2017-12-01","close":9780.0},{"date":"2017-12-04","close":10350.0},{"date":"2017-12-05","close":10550.0},{"date":"2017-12-06","close":10250.0},{"date":"2017-12-07","close":9720.0},{"date":"2017-12-08","close":9320.0},{"date":"2017-12-11","close":9550.0},{"date":"2017-12-12","close":9670.0},{"date":"2017-12-13","close":9720.0},{"date":"2017-12-14","close":10100.0},{"date":"2017-12-15","close":10200.0},{"date":"2017-12-18","close":10150.0},{"date":"2017-12-19","close":9760.0},{"date":"2017-12-20","close":9990.0},{"date":"2017-12-21","close":9670.0},{"date":"2017-12-22","close":9450.0},{"date":"2017-12-26","close":9550.0},{"date":"2017-12-27","close":9170.0},{"date":"2017-12-28","close":9510.0},{"date":"2018-01-02","close":7007.4536},{"date":"2018-01-03","close":6941.3447},{"date":"2018-01-04","close":6911.9629},{"date":"2018-01-05","close":6948.6899},{"date":"2018-01-08","close":6919.3086},{"date":"2018-01-09","close":6941.3447},{"date":"2018-01-10","close":7139.6685},{"date":"2018-01-11","close":7066.2153},{"date":"2018-01-12","close":7073.5596},{"date":"2018-01-15","close":7198.4316},{"date":"2018-01-16","close":7132.3232},{"date":"2018-01-17","close":6963.3809},{"date":"2018-01-18","close":7007.4536},{"date":"2018-01-19","close":7029.4888},{"date":"2018-01-22","close":6904.6177},{"date":"2018-01-23","close":6919.3086},{"date":"2018-01-24","close":7036.834},{"date":"2018-01-25","close":7279.2305},{"date":"2018-01-26","close":7227.813},{"date":"2018-01-29","close":7455.5186},{"date":"2018-01-30","close":7455.5186},{"date":"2018-01-31","close":7418.791},{"date":"2018-02-01","close":7455.5186},{"date":"2018-02-02","close":7492.2446},{"date":"2018-02-05","close":7235.1577},{"date":"2018-02-06","close":7044.1787},{"date":"2018-02-07","close":6919.3086},{"date":"2018-02-08","close":7036.834},{"date":"2018-02-09","close":6904.6177},{"date":"2018-02-12","close":6831.1646},{"date":"2018-02-13","close":6956.0356},{"date":"2018-02-14","close":7205.7769},{"date":"2018-02-19","close":7528.9707},{"date":"2018-02-20","close":7382.0645},{"date":"2018-02-21","close":7492.2446},{"date":"2018-02-22","close":7345.3384},{"date":"2018-02-23","close":7712.6045},{"date":"2018-02-26","close":7639.1514},{"date":"2018-02-27","close":7492.2446},{"date":"2018-02-28","close":7455.5186},{"date":"2018-03-02","close":7301.2671},{"date":"2018-03-05","close":7455.5186},{"date":"2018-03-06","close":7712.6045},{"date":"2018-03-07","close":7639.1514},{"date":"2018-03-08","close":7639.1514},{"date":"2018-03-09","close":7749.3315},{"date":"2018-03-12","close":8153.3252},{"date":"2018-03-13","close":8190.0532},{"date":"2018-03-14","close":8079.8716},{"date":"2018-03-15","close":8263.5049},{"date":"2018-03-16","close":8410.4121},{"date":"2018-03-19","close":8373.6846},{"date":"2018-03-20","close":8447.1387},{"date":"2018-03-21","close":8557.3184},{"date":"2018-03-22","close":8410.4121},{"date":"2018-03-23","close":7932.9653},{"date":"2018-03-26","close":8006.418},{"date":"2018-03-27","close":8336.958},{"date":"2018-03-28","close":8043.1455},{"date":"2018-03-29","close":7932.9653},{"date":"2018-03-30","close":8190.0532},{"date":"2018-04-02","close":8190.0532},{"date":"2018-04-03","close":8336.958},{"date":"2018-04-04","close":8079.8716},{"date":"2018-04-05","close":8079.8716},{"date":"2018-04-06","close":7969.6919},{"date":"2018-04-09","close":8006.418},{"date":"2018-04-10","close":8043.1455},{"date":"2018-04-11","close":7969.6919},{"date":"2018-04-12","close":7749.3315},{"date":"2018-04-13","close":7969.6919},{"date":"2018-04-16","close":7969.6919},{"date":"2018-04-17","close":7932.9653},{"date":"2018-04-18","close":8447.1387},{"date":"2018-04-19","close":8667.498},{"date":"2018-04-20","close":8667.498},{"date":"2018-04-23","close":8667.498},{"date":"2018-04-24","close":8814.4062},{"date":"2018-04-25","close":9034.7656},{"date":"2018-04-26","close":8887.8584},{"date":"2018-04-27","close":8777.6787},{"date":"2018-04-30","close":9695.8477},{"date":"2018-05-02","close":10944.5527},{"date":"2018-05-03","close":10503.834},{"date":"2018-05-04","close":10687.4668},{"date":"2018-05-08","close":10099.8389},{"date":"2018-05-09","close":10503.834},{"date":"2018-05-10","close":10173.293},{"date":"2018-05-11","close":10393.6533},{"date":"2018-05-14","close":11495.4541},{"date":"2018-05-15","close":11385.2744},{"date":"2018-05-16","close":10393.6533},{"date":"2018-05-17","close":10173.293},{"date":"2018-05-18","close":10246.7471},{"date":"2018-05-21","close":10687.4668},{"date":"2018-05-23","close":10246.7471},{"date":"2018-05-24","close":10026.3867},{"date":"2018-05-25","close":8814.4062},{"date":"2018-05-28","close":10503.834},{"date":"2018-05-29","close":9806.0254},{"date":"2018-05-30","close":10026.3867},{"date":"2018-05-31","close":9952.9326},{"date":"2018-06-01","close":9659.1191},{"date":"2018-06-04","close":9585.666},{"date":"2018-06-05","close":9585.666},{"date":"2018-06-07","close":9438.7588},{"date":"2018-06-08","close":9438.7588},{"date":"2018-06-11","close":9659.1191},{"date":"2018-06-12","close":9659.1191},{"date":"2018-06-14","close":9144.9453},{"date":"2018-06-15","close":9181.6719},{"date":"2018-06-18","close":8740.9531},{"date":"2018-06-19","close":8373.6846},{"date":"2018-06-20","close":8594.0449},{"date":"2018-06-21","close":8300.2314},{"date":"2018-06-22","close":8043.1455},{"date":"2018-06-25","close":8226.7793},{"date":"2018-06-26","close":8006.418},{"date":"2018-06-27","close":7565.6987},{"date":"2018-06-28","close":7492.2446},{"date":"2018-06-29","close":7675.8779},{"date":"2018-07-02","close":7323.3027},{"date":"2018-07-03","close":7036.834},{"date":"2018-07-04","close":7051.5244},{"date":"2018-07-05","close":6956.0356},{"date":"2018-07-06","close":7154.3594},{"date":"2018-07-09","close":6985.417},{"date":"2018-07-10","close":7345.3384},{"date":"2018-07-11","close":7315.9575},{"date":"2018-07-12","close":7323.3027},{"date":"2018-07-13","close":7455.5186},{"date":"2018-07-16","close":7301.2671},{"date":"2018-07-17","close":7455.5186},{"date":"2018-07-18","close":7330.6479},{"date":"2018-07-19","close":7323.3027},{"date":"2018-07-20","close":7330.6479},{"date":"2018-07-23","close":7169.0498},{"date":"2018-07-24","close":7455.5186},{"date":"2018-07-25","close":7418.791},{"date":"2018-07-26","close":7602.4253},{"date":"2018-07-27","close":7565.6987},{"date":"2018-07-30","close":7786.0581},{"date":"2018-07-31","close":7675.8779},{"date":"2018-08-01","close":7786.0581},{"date":"2018-08-02","close":7822.7847},{"date":"2018-08-03","close":7786.0581},{"date":"2018-08-06","close":7602.4253},{"date":"2018-08-07","close":7602.4253},{"date":"2018-08-08","close":7528.9707},{"date":"2018-08-09","close":7639.1514},{"date":"2018-08-10","close":7822.7847},{"date":"2018-08-13","close":7786.0581},{"date":"2018-08-14","close":8006.418},{"date":"2018-08-16","close":8079.8716},{"date":"2018-08-17","close":7969.6919},{"date":"2018-08-20","close":8190.0532},{"date":"2018-08-21","close":7932.9653},{"date":"2018-08-22","close":8190.0532},{"date":"2018-08-23","close":8263.5049},{"date":"2018-08-24","close":8263.5049},{"date":"2018-08-27","close":8043.1455},{"date":"2018-08-28","close":8043.1455},{"date":"2018-08-29","close":7786.0581},{"date":"2018-08-30","close":7969.6919},{"date":"2018-08-31","close":7859.5117},{"date":"2018-09-03","close":7932.9653},{"date":"2018-09-04","close":7969.6919},{"date":"2018-09-05","close":8043.1455},{"date":"2018-09-06","close":8190.0532},{"date":"2018-09-07","close":8226.7793},{"date":"2018-09-10","close":8336.958},{"date":"2018-09-11","close":8520.5928},{"date":"2018-09-12","close":8447.1387},{"date":"2018-09-13","close":8483.8662},{"date":"2018-09-14","close":8851.1328},{"date":"2018-09-17","close":9034.7656},{"date":"2018-09-18","close":8594.0449},{"date":"2018-09-19","close":8373.6846},{"date":"2018-09-20","close":8373.6846},{"date":"2018-09-21","close":8777.6787},{"date":"2018-09-27","close":8740.9531},{"date":"2018-09-28","close":8740.9531},{"date":"2018-10-01","close":8961.3125},{"date":"2018-10-02","close":8557.3184},{"date":"2018-10-04","close":8594.0449},{"date":"2018-10-05","close":8373.6846},{"date":"2018-10-08","close":8153.3252},{"date":"2018-10-10","close":7528.9707},{"date":"2018-10-11","close":7198.4316},{"date":"2018-10-12","close":7822.7847},{"date":"2018-10-15","close":7932.9653},{"date":"2018-10-16","close":7969.6919},{"date":"2018-10-17","close":8116.5977},{"date":"2018-10-18","close":8226.7793},{"date":"2018-10-19","close":8373.6846},{"date":"2018-10-22","close":8153.3252},{"date":"2018-10-23","close":8116.5977},{"date":"2018-10-24","close":7749.3315},{"date":"2018-10-25","close":7602.4253},{"date":"2018-10-26","close":7492.2446},{"date":"2018-10-29","close":7102.9419},{"date":"2018-10-30","close":7205.7769},{"date":"2018-10-31","close":7169.0498},{"date":"2018-11-01","close":7271.8848},{"date":"2018-11-02","close":7639.1514},{"date":"2018-11-05","close":7602.4253},{"date":"2018-11-06","close":7896.2393},{"date":"2018-11-07","close":8043.1455},{"date":"2018-11-08","close":8190.0532},{"date":"2018-11-09","close":8043.1455},{"date":"2018-11-12","close":8300.2314},{"date":"2018-11-13","close":8410.4121},{"date":"2018-11-14","close":8740.9531},{"date":"2018-11-15","close":8777.6787},{"date":"2018-11-16","close":8887.8584},{"date":"2018-11-19","close":8887.8584},{"date":"2018-11-20","close":8667.498},{"date":"2018-11-21","close":8667.498},{"date":"2018-11-22","close":8373.6846},{"date":"2018-11-23","close":8520.5928},{"date":"2018-11-26","close":8704.2256},{"date":"2018-11-27","close":8777.6787},{"date":"2018-11-28","close":8777.6787},{"date":"2018-11-29","close":8557.3184},{"date":"2018-11-30","close":8667.498},{"date":"2018-12-03","close":8887.8584},{"date":"2018-12-04","close":8924.585},{"date":"2018-12-05","close":8851.1328},{"date":"2018-12-06","close":8630.7715},{"date":"2018-12-07","close":8630.7715},{"date":"2018-12-10","close":8520.5928},{"date":"2018-12-11","close":8557.3184},{"date":"2018-12-12","close":8961.3125},{"date":"2018-12-13","close":9291.8525},{"date":"2018-12-14","close":9255.126},{"date":"2018-12-17","close":9475.4854},{"date":"2018-12-18","close":9548.9395},{"date":"2018-12-19","close":9402.0332},{"date":"2018-12-20","close":9402.0332},{"date":"2018-12-21","close":9402.0332},{"date":"2018-12-24","close":9365.3057},{"date":"2018-12-26","close":9328.5801},{"date":"2018-12-27","close":9252.1143},{"date":"2018-12-28","close":9022.7236},{"date":"2019-01-02","close":8678.6367},{"date":"2019-01-03","close":8640.4043},{"date":"2019-01-04","close":8755.1006},{"date":"2019-01-07","close":8755.1006},{"date":"2019-01-08","close":8755.1006},{"date":"2019-01-09","close":8678.6367},{"date":"2019-01-10","close":8563.9424},{"date":"2019-01-11","close":8449.2451},{"date":"2019-01-14","close":8525.7109},{"date":"2019-01-15","close":8793.333},{"date":"2019-01-16","close":8793.333},{"date":"2019-01-17","close":8640.4043},{"date":"2019-01-18","close":8831.5654},{"date":"2019-01-21","close":8831.5654},{"date":"2019-01-22","close":8831.5654},{"date":"2019-01-23","close":9366.8125},{"date":"2019-01-24","close":9443.2754},{"date":"2019-01-25","close":9710.8984},{"date":"2019-01-28","close":9902.0566},{"date":"2019-01-29","close":9634.4346},{"date":"2019-01-30","close":10322.6084},{"date":"2019-01-31","close":9978.5215},{"date":"2019-02-01","close":10284.377},{"date":"2019-02-07","close":10207.9111},{"date":"2019-02-08","close":9749.1299},{"date":"2019-02-11","close":9213.8838},{"date":"2019-02-12","close":9443.2754},{"date":"2019-02-13","close":9749.1299},{"date":"2019-02-14","close":9481.5078},{"date":"2019-02-15","close":9443.2754},{"date":"2019-02-18","close":9519.7383},{"date":"2019-02-19","close":9519.7383},{"date":"2019-02-20","close":9481.5078},{"date":"2019-02-21","close":9443.2754},{"date":"2019-02-22","close":9519.7383},{"date":"2019-02-25","close":9672.666},{"date":"2019-02-26","close":9787.3623},{"date":"2019-02-27","close":10016.7539},{"date":"2019-02-28","close":9557.9697},{"date":"2019-03-04","close":9060.9561},{"date":"2019-03-05","close":9405.043},{"date":"2019-03-06","close":9328.5791},{"date":"2019-03-07","close":9252.1143},{"date":"2019-03-08","close":9175.6523},{"date":"2019-03-11","close":9443.2754},{"date":"2019-03-12","close":9290.3467},{"date":"2019-03-13","close":9290.3467},{"date":"2019-03-14","close":9863.8252},{"date":"2019-03-15","close":9787.3623},{"date":"2019-03-18","close":9749.1299},{"date":"2019-03-19","close":9902.0566},{"date":"2019-03-20","close":9787.3623},{"date":"2019-03-21","close":9443.2754},{"date":"2019-03-22","close":9443.2754},{"date":"2019-03-25","close":9443.2754},{"date":"2019-03-26","close":6996.4346},{"date":"2019-03-27","close":7424.6313},{"date":"2019-03-28","close":7271.7046},{"date":"2019-03-29","close":7309.937},{"date":"2019-04-01","close":7195.2397},{"date":"2019-04-02","close":7187.5938},{"date":"2019-04-03","close":7309.937},{"date":"2019-04-04","close":7577.5596},{"date":"2019-04-05","close":7554.6201},{"date":"2019-04-08","close":7455.2173},{"date":"2019-04-09","close":7447.5708},{"date":"2019-04-10","close":7478.1567},{"date":"2019-04-11","close":7914.0},{"date":"2019-04-12","close":8908.0283},{"date":"2019-04-15","close":11546.0283},{"date":"2019-04-16","close":12310.665},{"date":"2019-04-17","close":11278.4053},{"date":"2019-04-18","close":11431.333},{"date":"2019-04-19","close":11240.1729},{"date":"2019-04-22","close":10704.9268},{"date":"2019-04-23","close":10896.0869},{"date":"2019-04-24","close":10246.1445},{"date":"2019-04-25","close":10552.0},{"date":"2019-04-26","close":10743.1592},{"date":"2019-04-29","close":10552.0},{"date":"2019-04-30","close":10972.5498},{"date":"2019-05-02","close":10743.1592},{"date":"2019-05-03","close":10552.0},{"date":"2019-05-07","close":10513.7666},{"date":"2019-05-08","close":10475.5352},{"date":"2019-05-09","close":10399.0723},{"date":"2019-05-10","close":10360.8398},{"date":"2019-05-13","close":10169.6807},{"date":"2019-05-14","close":10169.6807},{"date":"2019-05-15","close":10437.3037},{"date":"2019-05-16","close":10360.8398},{"date":"2019-05-17","close":10399.0723},{"date":"2019-05-20","close":10322.6084},{"date":"2019-05-21","close":9940.2891},{"date":"2019-05-22","close":9863.8252},{"date":"2019-05-23","close":9672.666},{"date":"2019-05-24","close":9902.0566},{"date":"2019-05-27","close":9825.5928},{"date":"2019-05-28","close":10552.0},{"date":"2019-05-29","close":10704.9268},{"date":"2019-05-30","close":10972.5498},{"date":"2019-05-31","close":10552.0},{"date":"2019-06-03","close":10666.6953},{"date":"2019-06-04","close":10743.1592},{"date":"2019-06-05","close":10857.8535},{"date":"2019-06-07","close":10896.0869},{"date":"2019-06-10","close":10934.3184},{"date":"2019-06-11","close":10934.3184},{"date":"2019-06-12","close":10934.3184},{"date":"2019-06-13","close":10934.3184},{"date":"2019-06-14","close":10857.8535},{"date":"2019-06-17","close":10781.3906},{"date":"2019-06-18","close":10704.9268},{"date":"2019-06-19","close":10704.9268},{"date":"2019-06-20","close":10857.8535},{"date":"2019-06-21","close":10934.3184},{"date":"2019-06-24","close":11087.2451},{"date":"2019-06-25","close":10781.3906},{"date":"2019-06-26","close":10475.5352},{"date":"2019-06-27","close":10819.6221},{"date":"2019-06-28","close":10781.3906},{"date":"2019-07-01","close":10743.1592},{"date":"2019-07-02","close":10704.9268},{"date":"2019-07-03","close":10704.9268},{"date":"2019-07-04","close":10781.3906},{"date":"2019-07-05","close":10590.2314},{"date":"2019-07-08","close":10054.9844},{"date":"2019-07-09","close":9940.2891},{"date":"2019-07-10","close":9940.2891},{"date":"2019-07-11","close":10093.2178},{"date":"2019-07-12","close":10207.9111},{"date":"2019-07-15","close":10131.4482},{"date":"2019-07-16","close":10054.9844},{"date":"2019-07-17","close":9672.666},{"date":"2019-07-18","close":9672.666},{"date":"2019-07-19","close":9787.3623},{"date":"2019-07-22","close":10169.6807},{"date":"2019-07-23","close":10093.2178},{"date":"2019-07-24","close":10399.0723},{"date":"2019-07-25","close":9940.2891},{"date":"2019-07-26","close":9787.3623},{"date":"2019-07-29","close":9940.2891},{"date":"2019-07-30","close":10016.7539},{"date":"2019-07-31","close":10016.7539},{"date":"2019-08-01","close":9863.8252},{"date":"2019-08-02","close":9902.0566},{"date":"2019-08-05","close":9175.6523},{"date":"2019-08-06","close":9022.7236},{"date":"2019-08-07","close":8946.2598},{"date":"2019-08-08","close":9328.5791},{"date":"2019-08-09","close":9366.8125},{"date":"2019-08-12","close":9405.043},{"date":"2019-08-13","close":9175.6523},{"date":"2019-08-14","close":9175.6523},{"date":"2019-08-16","close":9099.1885},{"date":"2019-08-19","close":9405.043},{"date":"2019-08-20","close":9252.1143},{"date":"2019-08-21","close":9405.043},{"date":"2019-08-22","close":9787.3623},{"date":"2019-08-23","close":9787.3623},{"date":"2019-08-26","close":9175.6523},{"date":"2019-08-27","close":9519.7383},{"date":"2019-08-28","close":9557.9697},{"date":"2019-08-29","close":9787.3623},{"date":"2019-08-30","close":9863.8252},{"date":"2019-09-02","close":9710.8984},{"date":"2019-09-03","close":9290.3467},{"date":"2019-09-04","close":9481.5078},{"date":"2019-09-05","close":9787.3623},{"date":"2019-09-06","close":9787.3623},{"date":"2019-09-09","close":9749.1299},{"date":"2019-09-10","close":9863.8252},{"date":"2019-09-11","close":10016.7539},{"date":"2019-09-16","close":10016.7539},{"date":"2019-09-17","close":10093.2178},{"date":"2019-09-18","close":9940.2891},{"date":"2019-09-19","close":9902.0566},{"date":"2019-09-20","close":9902.0566},{"date":"2019-09-23","close":9940.2891},{"date":"2019-09-24","close":9902.0566},{"date":"2019-09-25","close":9634.4346},{"date":"2019-09-26","close":9519.7383},{"date":"2019-09-27","close":9557.9697},{"date":"2019-09-30","close":9481.5078},{"date":"2019-10-01","close":9557.9697},{"date":"2019-10-02","close":9366.8125},{"date":"2019-10-04","close":9099.1885},{"date":"2019-10-07","close":9022.7236},{"date":"2019-10-08","close":9022.7236},{"date":"2019-10-10","close":8908.0283},{"date":"2019-10-11","close":9022.7236},{"date":"2019-10-14","close":9060.9561},{"date":"2019-10-15","close":9060.9561},{"date":"2019-10-16","close":9252.1143},{"date":"2019-10-17","close":9328.5791},{"date":"2019-10-18","close":9213.8838},{"date":"2019-10-21","close":9328.5791},{"date":"2019-10-22","close":9290.3467},{"date":"2019-10-23","close":9137.4199},{"date":"2019-10-24","close":9060.9561},{"date":"2019-10-25","close":9060.9561},{"date":"2019-10-28","close":9137.4199},{"date":"2019-10-29","close":9137.4199},{"date":"2019-10-30","close":9252.1143},{"date":"2019-10-31","close":9252.1143},{"date":"2019-11-01","close":9863.8252},{"date":"2019-11-04","close":10093.2178},{"date":"2019-11-05","close":10972.5498},{"date":"2019-11-06","close":10819.6221},{"date":"2019-11-07","close":10131.4482},{"date":"2019-11-08","close":10437.3037},{"date":"2019-11-11","close":10131.4482},{"date":"2019-11-12","close":10207.9111},{"date":"2019-11-13","close":9787.3623},{"date":"2019-11-14","close":9405.043},{"date":"2019-11-15","close":9175.6523},{"date":"2019-11-18","close":9022.7236},{"date":"2019-11-19","close":8869.7969},{"date":"2019-11-20","close":8755.1006},{"date":"2019-11-21","close":8678.6367},{"date":"2019-11-22","close":8640.4043},{"date":"2019-11-25","close":8678.6367},{"date":"2019-11-26","close":8678.6367},{"date":"2019-11-27","close":8716.8682},{"date":"2019-11-28","close":8640.4043},{"date":"2019-11-29","close":8334.5498},{"date":"2019-12-02","close":8449.2451},{"date":"2019-12-03","close":8411.0137},{"date":"2019-12-04","close":8411.0137},{"date":"2019-12-05","close":8258.0869},{"date":"2019-12-06","close":8449.2451},{"date":"2019-12-09","close":8411.0137},{"date":"2019-12-10","close":8334.5498},{"date":"2019-12-11","close":8258.0869},{"date":"2019-12-12","close":8219.8555},{"date":"2019-12-13","close":8640.4043},{"date":"2019-12-16","close":8946.2598},{"date":"2019-12-17","close":8869.7969},{"date":"2019-12-18","close":8793.333},{"date":"2019-12-19","close":8755.1006},{"date":"2019-12-20","close":8793.333},{"date":"2019-12-23","close":8716.8682},{"date":"2019-12-24","close":8755.1006},{"date":"2019-12-26","close":9175.6523},{"date":"2019-12-27","close":9055.9697},{"date":"2019-12-30","close":9175.6523},{"date":"2020-01-02","close":9175.6523},{"date":"2020-01-03","close":9016.0752},{"date":"2020-01-06","close":8577.2402},{"date":"2020-01-07","close":8297.9795},{"date":"2020-01-08","close":7811.2725},{"date":"2020-01-09","close":8058.6157},{"date":"2020-01-10","close":8138.4043},{"date":"2020-01-13","close":7978.8271},{"date":"2020-01-14","close":8018.7212},{"date":"2020-01-15","close":8297.9795},{"date":"2020-01-16","close":8258.0869},{"date":"2020-01-17","close":8258.0869},{"date":"2020-01-20","close":8218.1924},{"date":"2020-01-21","close":8138.4043},{"date":"2020-01-22","close":8258.0869},{"date":"2020-01-23","close":8058.6157},{"date":"2020-01-28","close":7635.7383},{"date":"2020-01-29","close":7795.3145},{"date":"2020-01-30","close":7603.8232},{"date":"2020-01-31","close":7555.9497},{"date":"2020-02-03","close":7380.4155},{"date":"2020-02-04","close":7524.0347},{"date":"2020-02-05","close":7524.0347},{"date":"2020-02-06","close":7707.5469},{"date":"2020-02-07","close":7611.8018},{"date":"2020-02-10","close":7524.0347},{"date":"2020-02-11","close":7635.7383},{"date":"2020-02-12","close":7643.7168},{"date":"2020-02-13","close":7611.8018},{"date":"2020-02-14","close":7524.0347},{"date":"2020-02-17","close":7316.585},{"date":"2020-02-18","close":7324.563},{"date":"2020-02-19","close":7180.9448},{"date":"2020-02-20","close":7236.7969},{"date":"2020-02-21","close":7013.3892},{"date":"2020-02-24","close":6478.8081},{"date":"2020-02-25","close":6774.0244},{"date":"2020-02-26","close":6766.0454},{"date":"2020-02-27","close":6622.4272},{"date":"2020-02-28","close":6199.5488},{"date":"2020-03-02","close":6279.3369},{"date":"2020-03-03","close":6494.7656},{"date":"2020-03-04","close":6550.6182},{"date":"2020-03-05","close":6598.4902},{"date":"2020-03-06","close":6438.9136},{"date":"2020-03-09","close":6438.9136},{"date":"2020-03-10","close":5936.2476},{"date":"2020-03-11","close":5680.9253},{"date":"2020-03-12","close":5680.9253},{"date":"2020-03-13","close":4891.0215},{"date":"2020-03-16","close":4914.958},{"date":"2020-03-17","close":4867.085},{"date":"2020-03-18","close":4228.7793},{"date":"2020-03-19","close":3478.7688},{"date":"2020-03-20","close":3594.4619},{"date":"2020-03-23","close":3550.5784},{"date":"2020-03-24","close":3905.6362},{"date":"2020-03-25","close":4252.7153},{"date":"2020-03-26","close":4531.9741},{"date":"2020-03-27","close":4731.4443},{"date":"2020-03-30","close":4867.085},{"date":"2020-03-31","close":5002.7251},{"date":"2020-04-01","close":5098.4712},{"date":"2020-04-02","close":5050.5977},{"date":"2020-04-03","close":5058.5767},{"date":"2020-04-06","close":5146.3438},{"date":"2020-04-07","close":5289.9624},{"date":"2020-04-08","close":5585.1797},{"date":"2020-04-09","close":5792.6289},{"date":"2020-04-10","close":5896.3535},{"date":"2020-04-13","close":5880.396},{"date":"2020-04-14","close":5936.2476},{"date":"2020-04-16","close":5944.2266},{"date":"2020-04-17","close":5928.269},{"date":"2020-04-20","close":5944.2266},{"date":"2020-04-21","close":5856.4595},{"date":"2020-04-22","close":6047.9517},{"date":"2020-04-23","close":6183.5913},{"date":"2020-04-24","close":6103.8032},{"date":"2020-04-27","close":6159.6548},{"date":"2020-04-28","close":6279.3369},{"date":"2020-04-29","close":6462.8501},{"date":"2020-05-04","close":6406.9985},{"date":"2020-05-06","close":6351.147},{"date":"2020-05-07","close":6343.168},{"date":"2020-05-08","close":6406.9985},{"date":"2020-05-11","close":6239.4438},{"date":"2020-05-12","close":5928.269},{"date":"2020-05-13","close":5928.269},{"date":"2020-05-14","close":5792.6289},{"date":"2020-05-15","close":5712.8408},{"date":"2020-05-18","close":5680.9253},{"date":"2020-05-19","close":5736.7773},{"date":"2020-05-20","close":5776.6714},{"date":"2020-05-21","close":5696.8828},{"date":"2020-05-22","close":5449.5396},{"date":"2020-05-25","close":5465.4971},{"date":"2020-05-26","close":5696.8828},{"date":"2020-05-27","close":5992.0996},{"date":"2020-05-28","close":5768.6924},{"date":"2020-05-29","close":5513.3701},{"date":"2020-06-01","close":5776.6714},{"date":"2020-06-02","close":5904.3325},{"date":"2020-06-03","close":5984.1211},{"date":"2020-06-04","close":5904.3325},{"date":"2020-06-05","close":6414.9775},{"date":"2020-06-08","close":6239.4438},{"date":"2020-06-09","close":6095.8247},{"date":"2020-06-10","close":5784.6499},{"date":"2020-06-11","close":5617.0942},{"date":"2020-06-12","close":5473.4756},{"date":"2020-06-15","close":5250.0684},{"date":"2020-06-16","close":5521.3486},{"date":"2020-06-17","close":5449.5396},{"date":"2020-06-18","close":5441.5605},{"date":"2020-06-19","close":5385.709},{"date":"2020-06-22","close":5305.9199},{"date":"2020-06-23","close":5321.8779},{"date":"2020-06-24","close":5305.9199},{"date":"2020-06-25","close":5210.1748},{"date":"2020-06-26","close":5202.1958},{"date":"2020-06-29","close":5186.2378},{"date":"2020-06-30","close":5313.8989},{"date":"2020-07-01","close":5242.0898},{"date":"2020-07-02","close":5329.8569},{"date":"2020-07-03","close":5425.603},{"date":"2020-07-06","close":5385.709},{"date":"2020-07-07","close":5337.8359},{"date":"2020-07-08","close":5321.8779},{"date":"2020-07-09","close":5417.624},{"date":"2020-07-10","close":5313.8989},{"date":"2020-07-13","close":5305.9199},{"date":"2020-07-14","close":5258.0479},{"date":"2020-07-15","close":5369.751},{"date":"2020-07-16","close":5489.4331},{"date":"2020-07-17","close":5385.709},{"date":"2020-07-20","close":5297.9409},{"date":"2020-07-21","close":5345.8149},{"date":"2020-07-22","close":5433.582},{"date":"2020-07-23","close":5337.8359},{"date":"2020-07-24","close":5266.0264},{"date":"2020-07-27","close":5258.0479},{"date":"2020-07-28","close":5680.9253},{"date":"2020-07-29","close":5465.4971},{"date":"2020-07-30","close":5433.582},{"date":"2020-07-31","close":5441.5605},{"date":"2020-08-03","close":5465.4971},{"date":"2020-08-04","close":5505.3906},{"date":"2020-08-05","close":5537.3066},{"date":"2020-08-06","close":5545.2852},{"date":"2020-08-07","close":5952.2051},{"date":"2020-08-10","close":5984.1211},{"date":"2020-08-11","close":6016.0361},{"date":"2020-08-12","close":5928.269},{"date":"2020-08-13","close":5872.417},{"date":"2020-08-14","close":5792.6289},{"date":"2020-08-18","close":5465.4971},{"date":"2020-08-19","close":5680.9253},{"date":"2020-08-20","close":5465.4971},{"date":"2020-08-21","close":5593.1582},{"date":"2020-08-24","close":5521.3486},{"date":"2020-08-25","close":5609.1157},{"date":"2020-08-26","close":5888.3745},{"date":"2020-08-27","close":5672.9468},{"date":"2020-08-28","close":5848.4805},{"date":"2020-08-31","close":5712.8408},{"date":"2020-09-01","close":5792.6289},{"date":"2020-09-02","close":5776.6714},{"date":"2020-09-03","close":5856.4595},{"date":"2020-09-04","close":5617.0942},{"date":"2020-09-07","close":5369.751},{"date":"2020-09-08","close":5441.5605},{"date":"2020-09-09","close":5385.709},{"date":"2020-09-10","close":5401.6665},{"date":"2020-09-11","close":5377.73},{"date":"2020-09-14","close":5441.5605},{"date":"2020-09-15","close":5457.5181},{"date":"2020-09-16","close":5505.3906},{"date":"2020-09-17","close":5449.5396},{"date":"2020-09-18","close":5521.3486},{"date":"2020-09-21","close":5457.5181},{"date":"2020-09-22","close":5345.8149},{"date":"2020-09-23","close":5321.8779},{"date":"2020-09-24","close":5090.4922},{"date":"2020-09-25","close":5146.3438},{"date":"2020-09-28","close":5242.0898},{"date":"2020-09-29","close":5281.9839},{"date":"2020-10-05","close":5313.8989},{"date":"2020-10-06","close":5321.8779},{"date":"2020-10-07","close":5393.688},{"date":"2020-10-08","close":5497.4121},{"date":"2020-10-12","close":5497.4121},{"date":"2020-10-13","close":5505.3906},{"date":"2020-10-14","close":5529.3276},{"date":"2020-10-15","close":5465.4971},{"date":"2020-10-16","close":5601.1372},{"date":"2020-10-19","close":5633.0522},{"date":"2020-10-20","close":5752.7349},{"date":"2020-10-21","close":5864.4385},{"date":"2020-10-22","close":6151.6758},{"date":"2020-10-23","close":5912.3115},{"date":"2020-10-26","close":5649.0103},{"date":"2020-10-27","close":5664.9678},{"date":"2020-10-28","close":5712.8408},{"date":"2020-10-29","close":5672.9468},{"date":"2020-10-30","close":5585.1797},{"date":"2020-11-02","close":5704.8618},{"date":"2020-11-03","close":5720.8198},{"date":"2020-11-04","close":5712.8408},{"date":"2020-11-05","close":5688.9043},{"date":"2020-11-06","close":5617.0942},{"date":"2020-11-09","close":5672.9468},{"date":"2020-11-10","close":5832.5225},{"date":"2020-11-11","close":5976.1421},{"date":"2020-11-12","close":5912.3115},{"date":"2020-11-13","close":6311.2529},{"date":"2020-11-16","close":8178.2988},{"date":"2020-11-17","close":8457.5586},{"date":"2020-11-18","close":8178.2988},{"date":"2020-11-19","close":8058.6157},{"date":"2020-11-20","close":7779.3574},{"date":"2020-11-23","close":7763.3989},{"date":"2020-11-24","close":8218.1924},{"date":"2020-11-25","close":8098.5103},{"date":"2020-11-26","close":8018.7212},{"date":"2020-11-27","close":8098.5103},{"date":"2020-11-30","close":8178.2988},{"date":"2020-12-01","close":8218.1924},{"date":"2020-12-02","close":7691.5898},{"date":"2020-12-03","close":7308.6064},{"date":"2020-12-04","close":7300.6279},{"date":"2020-12-07","close":7372.4365},{"date":"2020-12-08","close":7364.458},{"date":"2020-12-09","close":7524.0347},{"date":"2020-12-10","close":7603.8232},{"date":"2020-12-11","close":7675.6318},{"date":"2020-12-14","close":7611.8018},{"date":"2020-12-15","close":7571.9077},{"date":"2020-12-16","close":7484.1406},{"date":"2020-12-17","close":7404.3521},{"date":"2020-12-18","close":7571.9077},{"date":"2020-12-21","close":7508.0771},{"date":"2020-12-22","close":7364.458},{"date":"2020-12-23","close":7404.3521},{"date":"2020-12-24","close":7476.1621},{"date":"2020-12-28","close":7516.0562},{"date":"2020-12-29","close":7650.8726},{"date":"2020-12-30","close":7650.8726},{"date":"2021-01-04","close":7448.647},{"date":"2021-01-05","close":7591.8906},{"date":"2021-01-06","close":7827.8198},{"date":"2021-01-07","close":7878.3765},{"date":"2021-01-08","close":7937.3594},{"date":"2021-01-11","close":8030.0464},{"date":"2021-01-12","close":8097.4541},{"date":"2021-01-13","close":8173.2886},{"date":"2021-01-14","close":8257.5498},{"date":"2021-01-15","close":7962.6377},{"date":"2021-01-18","close":7785.6895},{"date":"2021-01-19","close":7937.3594},{"date":"2021-01-20","close":7827.8198},{"date":"2021-01-21","close":7869.9507},{"date":"2021-01-22","close":7886.8022},{"date":"2021-01-25","close":7853.0981},{"date":"2021-01-26","close":7735.1323},{"date":"2021-01-27","close":7709.856},{"date":"2021-01-28","close":7414.9419},{"date":"2021-01-29","close":7094.752},{"date":"2021-02-01","close":7179.0122},{"date":"2021-02-02","close":7372.8125},{"date":"2021-02-03","close":7431.7949},{"date":"2021-02-04","close":7414.9419},{"date":"2021-02-05","close":7389.6646},{"date":"2021-02-08","close":7423.3682},{"date":"2021-02-09","close":7473.9248},{"date":"2021-02-10","close":7414.9419},{"date":"2021-02-15","close":7355.9604},{"date":"2021-02-16","close":7676.1514},{"date":"2021-02-17","close":7575.0381},{"date":"2021-02-18","close":7516.0557},{"date":"2021-02-19","close":7414.9419},{"date":"2021-02-22","close":7465.499},{"date":"2021-02-23","close":7549.7598},{"date":"2021-02-24","close":7558.186},{"date":"2021-02-25","close":7549.7598},{"date":"2021-02-26","close":7364.3862},{"date":"2021-03-02","close":7381.2383},{"date":"2021-03-03","close":7423.3682},{"date":"2021-03-04","close":7600.3164},{"date":"2021-03-05","close":7583.4639},{"date":"2021-03-08","close":7482.3511},{"date":"2021-03-09","close":7541.3335},{"date":"2021-03-10","close":7414.9419},{"date":"2021-03-11","close":7398.0898},{"date":"2021-03-12","close":7457.0728},{"date":"2021-03-15","close":7937.3594},{"date":"2021-03-16","close":7861.5239},{"date":"2021-03-17","close":7945.7852},{"date":"2021-03-18","close":7928.9336},{"date":"2021-03-19","close":7920.5068},{"date":"2021-03-22","close":7751.9854},{"date":"2021-03-23","close":7836.2466},{"date":"2021-03-24","close":7895.229},{"date":"2021-03-25","close":7810.9678},{"date":"2021-03-26","close":8122.7324},{"date":"2021-03-29","close":8122.7324},{"date":"2021-03-30","close":8190.1411},{"date":"2021-03-31","close":8274.4023},{"date":"2021-04-01","close":8013.1938},{"date":"2021-04-02","close":7979.4893},{"date":"2021-04-05","close":8080.6016},{"date":"2021-04-06","close":8013.1938},{"date":"2021-04-07","close":8122.7324},{"date":"2021-04-08","close":8333.3838},{"date":"2021-04-09","close":8426.0703},{"date":"2021-04-12","close":8350.2373},{"date":"2021-04-13","close":8367.0898},{"date":"2021-04-14","close":8341.8105},{"date":"2021-04-15","close":8299.6797},{"date":"2021-04-16","close":8468.2012},{"date":"2021-04-19","close":8510.332},{"date":"2021-04-20","close":8594.5928},{"date":"2021-04-21","close":8426.0703},{"date":"2021-04-22","close":8594.5928},{"date":"2021-04-23","close":8552.4619},{"date":"2021-04-26","close":8594.5928},{"date":"2021-04-27","close":8763.1133},{"date":"2021-04-28","close":8678.8535},{"date":"2021-04-29","close":8636.7227},{"date":"2021-04-30","close":8468.2012},{"date":"2021-05-03","close":8367.0898},{"date":"2021-05-04","close":8249.124},{"date":"2021-05-06","close":8510.332},{"date":"2021-05-07","close":8931.6357},{"date":"2021-05-10","close":8931.6357},{"date":"2021-05-11","close":9015.8965},{"date":"2021-05-12","close":8805.2441},{"date":"2021-05-13","close":8594.5928},{"date":"2021-05-14","close":8805.2441},{"date":"2021-05-17","close":8594.5928},{"date":"2021-05-18","close":8889.5049},{"date":"2021-05-20","close":9100.1572},{"date":"2021-05-21","close":9015.8965},{"date":"2021-05-24","close":9184.418},{"date":"2021-05-25","close":9015.8965},{"date":"2021-05-26","close":9605.7207},{"date":"2021-05-27","close":9521.46},{"date":"2021-05-28","close":9647.8516},{"date":"2021-05-31","close":9858.5029},{"date":"2021-06-01","close":9689.9824},{"date":"2021-06-02","close":10195.5459},{"date":"2021-06-03","close":10321.9375},{"date":"2021-06-04","close":10448.3291},{"date":"2021-06-07","close":10785.3721},{"date":"2021-06-08","close":11880.7598},{"date":"2021-06-09","close":11290.9355},{"date":"2021-06-10","close":11164.5439},{"date":"2021-06-11","close":10953.8926},{"date":"2021-06-14","close":10658.9805},{"date":"2021-06-15","close":10490.458},{"date":"2021-06-16","close":10658.9805},{"date":"2021-06-17","close":11164.5439},{"date":"2021-06-18","close":11248.8047},{"date":"2021-06-21","close":10743.2412},{"date":"2021-06-22","close":10869.6309},{"date":"2021-06-23","close":10785.3721},{"date":"2021-06-24","close":10701.1104},{"date":"2021-06-25","close":10574.7197},{"date":"2021-06-28","close":10574.7197},{"date":"2021-06-29","close":10448.3291},{"date":"2021-06-30","close":10701.1104},{"date":"2021-07-01","close":10743.2412},{"date":"2021-07-02","close":10701.1104},{"date":"2021-07-05","close":10743.2412},{"date":"2021-07-06","close":10953.8926},{"date":"2021-07-07","close":10996.0225},{"date":"2021-07-08","close":11080.2842},{"date":"2021-07-09","close":11122.4141},{"date":"2021-07-12","close":11417.3271},{"date":"2021-07-13","close":11501.5869},{"date":"2021-07-14","close":11290.9355},{"date":"2021-07-15","close":11248.8047},{"date":"2021-07-16","close":11543.7178},{"date":"2021-07-19","close":11459.457},{"date":"2021-07-20","close":11248.8047},{"date":"2021-07-21","close":11375.1963},{"date":"2021-07-22","close":11206.6748},{"date":"2021-07-23","close":11206.6748},{"date":"2021-07-26","close":10869.6309},{"date":"2021-07-27","close":10827.501},{"date":"2021-07-28","close":10701.1104},{"date":"2021-07-29","close":10869.6309},{"date":"2021-07-30","close":10532.5889},{"date":"2021-08-02","close":10279.8066},{"date":"2021-08-03","close":10532.5889},{"date":"2021-08-04","close":10490.458},{"date":"2021-08-05","close":10364.0674},{"date":"2021-08-06","close":10364.0674},{"date":"2021-08-09","close":10406.1973},{"date":"2021-08-10","close":10279.8066},{"date":"2021-08-11","close":10195.5459},{"date":"2021-08-12","close":10153.415},{"date":"2021-08-13","close":10321.9375},{"date":"2021-08-17","close":9816.373},{"date":"2021-08-18","close":10448.3291},{"date":"2021-08-19","close":9984.8945},{"date":"2021-08-20","close":9774.2422},{"date":"2021-08-23","close":9816.373},{"date":"2021-08-24","close":10195.5459},{"date":"2021-08-25","close":10237.6758},{"date":"2021-08-26","close":10237.6758},{"date":"2021-08-27","close":10574.7197},{"date":"2021-08-30","close":10953.8926},{"date":"2021-08-31","close":11038.1533},{"date":"2021-09-01","close":11038.1533},{"date":"2021-09-02","close":10996.0225},{"date":"2021-09-03","close":10996.0225},{"date":"2021-09-06","close":11122.4141},{"date":"2021-09-07","close":10869.6309},{"date":"2021-09-08","close":10869.6309},{"date":"2021-09-09","close":10827.501},{"date":"2021-09-10","close":10869.6309},{"date":"2021-09-13","close":10911.7627},{"date":"2021-09-14","close":10827.501},{"date":"2021-09-15","close":11164.5439},{"date":"2021-09-16","close":11206.6748},{"date":"2021-09-17","close":11038.1533},{"date":"2021-09-23","close":11038.1533},{"date":"2021-09-24","close":10996.0225},{"date":"2021-09-27","close":10996.0225},{"date":"2021-09-28","close":10953.8926},{"date":"2021-09-29","close":10953.8926},{"date":"2021-09-30","close":10996.0225},{"date":"2021-10-01","close":10574.7197},{"date":"2021-10-05","close":10364.0674},{"date":"2021-10-06","close":10153.415},{"date":"2021-10-07","close":10406.1973},{"date":"2021-10-08","close":10111.2861},{"date":"2021-10-12","close":10153.415},{"date":"2021-10-13","close":10111.2861},{"date":"2021-10-14","close":10111.2861},{"date":"2021-10-15","close":10237.6758},{"date":"2021-10-18","close":10364.0674},{"date":"2021-10-19","close":10279.8066},{"date":"2021-10-20","close":10027.0244},{"date":"2021-10-21","close":9942.7646},{"date":"2021-10-22","close":10027.0244},{"date":"2021-10-25","close":10069.1553},{"date":"2021-10-26","close":10364.0674},{"date":"2021-10-27","close":10321.9375},{"date":"2021-10-28","close":10195.5459},{"date":"2021-10-29","close":10153.415},{"date":"2021-11-01","close":10069.1553},{"date":"2021-11-02","close":10069.1553},{"date":"2021-11-03","close":9942.7646},{"date":"2021-11-04","close":9816.373},{"date":"2021-11-05","close":9521.46},{"date":"2021-11-08","close":9437.2002},{"date":"2021-11-09","close":9437.2002},{"date":"2021-11-10","close":9395.0693},{"date":"2021-11-11","close":9142.2871},{"date":"2021-11-12","close":9521.46},{"date":"2021-11-15","close":9437.2002},{"date":"2021-11-16","close":9732.1123},{"date":"2021-11-17","close":9563.5908},{"date":"2021-11-18","close":9352.9395},{"date":"2021-11-19","close":9395.0693},{"date":"2021-11-22","close":9395.0693},{"date":"2021-11-23","close":9352.9395},{"date":"2021-11-24","close":9732.1123},{"date":"2021-11-25","close":9774.2422},{"date":"2021-11-26","close":9563.5908},{"date":"2021-11-29","close":9184.418},{"date":"2021-11-30","close":9142.2871},{"date":"2021-12-01","close":9437.2002},{"date":"2021-12-02","close":9647.8516},{"date":"2021-12-03","close":9689.9824},{"date":"2021-12-06","close":9647.8516},{"date":"2021-12-07","close":9858.5029},{"date":"2021-12-08","close":9732.1123},{"date":"2021-12-09","close":9984.8945},{"date":"2021-12-10","close":10448.3291},{"date":"2021-12-13","close":10279.8066},{"date":"2021-12-14","close":10195.5459},{"date":"2021-12-15","close":10195.5459},{"date":"2021-12-16","close":10195.5459},{"date":"2021-12-17","close":10406.1973},{"date":"2021-12-20","close":10279.8066},{"date":"2021-12-21","close":10279.8066},{"date":"2021-12-22","close":10195.5459},{"date":"2021-12-23","close":9984.8945},{"date":"2021-12-24","close":10195.5459},{"date":"2021-12-27","close":10111.2861},{"date":"2021-12-28","close":10195.5459},{"date":"2021-12-29","close":10466.2236},{"date":"2021-12-30","close":10466.2236},{"date":"2022-01-03","close":11600.0},{"date":"2022-01-04","close":10691.7891},{"date":"2022-01-05","close":10736.9023},{"date":"2022-01-06","close":10917.3545},{"date":"2022-01-07","close":10962.4678},{"date":"2022-01-10","close":11052.6934},{"date":"2022-01-11","close":10917.3545},{"date":"2022-01-12","close":10827.1289},{"date":"2022-01-13","close":10872.2412},{"date":"2022-01-14","close":10375.998},{"date":"2022-01-17","close":9969.9805},{"date":"2022-01-18","close":9563.9639},{"date":"2022-01-19","close":9699.3027},{"date":"2022-01-20","close":9699.3027},{"date":"2022-01-21","close":9473.7373},{"date":"2022-01-24","close":9157.9453},{"date":"2022-01-25","close":8905.3135},{"date":"2022-01-26","close":8905.3135},{"date":"2022-01-27","close":8652.6797},{"date":"2022-01-28","close":9067.7197},{"date":"2022-02-03","close":9112.833},{"date":"2022-02-04","close":9157.9453},{"date":"2022-02-07","close":9293.2852},{"date":"2022-02-08","close":9293.2852},{"date":"2022-02-09","close":9293.2852},{"date":"2022-02-10","close":9563.9639},{"date":"2022-02-11","close":9383.5117},{"date":"2022-02-14","close":9112.833},{"date":"2022-02-15","close":8986.5166},{"date":"2022-02-16","close":9112.833},{"date":"2022-02-17","close":9203.0596},{"date":"2022-02-18","close":9157.9453},{"date":"2022-02-21","close":9157.9453},{"date":"2022-02-22","close":9157.9453},{"date":"2022-02-23","close":9157.9453},{"date":"2022-02-24","close":9022.6074},{"date":"2022-02-25","close":9067.7197},{"date":"2022-02-28","close":9067.7197},{"date":"2022-03-02","close":9834.6416},{"date":"2022-03-03","close":10060.207},{"date":"2022-03-04","close":10060.207},{"date":"2022-03-07","close":9834.6416},{"date":"2022-03-08","close":9609.0762},{"date":"2022-03-10","close":9609.0762},{"date":"2022-03-11","close":9609.0762},{"date":"2022-03-14","close":10195.5459},{"date":"2022-03-15","close":10195.5459},{"date":"2022-03-16","close":10195.5459},{"date":"2022-03-17","close":10195.5459},{"date":"2022-03-18","close":10285.7715},{"date":"2022-03-21","close":10285.7715},{"date":"2022-03-22","close":10421.1113},{"date":"2022-03-23","close":10421.1113},{"date":"2022-03-24","close":10421.1113},{"date":"2022-03-25","close":10285.7715},{"date":"2022-03-28","close":10285.7715},{"date":"2022-03-29","close":10240.6592},{"date":"2022-03-30","close":10150.4336},{"date":"2022-03-31","close":10015.0938},{"date":"2022-04-01","close":9969.9805},{"date":"2022-04-04","close":10060.207},{"date":"2022-04-05","close":10060.207},{"date":"2022-04-06","close":9879.7549},{"date":"2022-04-07","close":9654.1895},{"date":"2022-04-08","close":9654.1895},{"date":"2022-04-11","close":9654.1895},{"date":"2022-04-12","close":9563.9639},{"date":"2022-04-13","close":9654.1895},{"date":"2022-04-14","close":9654.1895},{"date":"2022-04-15","close":9563.9639},{"date":"2022-04-18","close":9473.7373},{"date":"2022-04-19","close":9518.8506},{"date":"2022-04-20","close":9338.3984},{"date":"2022-04-21","close":9338.3984},{"date":"2022-04-22","close":9338.3984},{"date":"2022-04-25","close":9203.0596},{"date":"2022-04-26","close":9203.0596},{"date":"2022-04-27","close":9203.0596},{"date":"2022-04-28","close":9428.624},{"date":"2022-04-29","close":9338.3984},{"date":"2022-05-02","close":9473.7373},{"date":"2022-05-03","close":9428.624},{"date":"2022-05-04","close":9428.624},{"date":"2022-05-06","close":9338.3984},{"date":"2022-05-09","close":10000.0},{"date":"2022-05-10","close":8932.3809},{"date":"2022-05-11","close":9022.6074},{"date":"2022-05-12","close":8905.3135},{"date":"2022-05-13","close":8923.3584},{"date":"2022-05-16","close":8788.0195},{"date":"2022-05-17","close":8724.8613},{"date":"2022-05-18","close":8607.5674},{"date":"2022-05-19","close":8382.002},{"date":"2022-05-20","close":8363.9561},{"date":"2022-05-23","close":8219.5947},{"date":"2022-05-24","close":8156.437},{"date":"2022-05-25","close":8165.459},{"date":"2022-05-26","close":8129.3687},{"date":"2022-05-27","close":8165.459},{"date":"2022-05-30","close":8228.6172},{"date":"2022-05-31","close":8318.8438},{"date":"2022-06-02","close":8445.1602},{"date":"2022-06-03","close":8463.2051},{"date":"2022-06-07","close":8445.1602},{"date":"2022-06-08","close":8400.0469},{"date":"2022-06-09","close":8661.7021},{"date":"2022-06-10","close":8688.7705},{"date":"2022-06-13","close":8436.1377},{"date":"2022-06-14","close":8327.8662},{"date":"2022-06-15","close":8102.3008},{"date":"2022-06-16","close":7948.9165},{"date":"2022-06-17","close":7687.2612},{"date":"2022-06-20","close":7380.4922},{"date":"2022-06-21","close":7362.4473},{"date":"2022-06-22","close":7172.9722},{"date":"2022-06-23","close":6893.2715},{"date":"2022-06-24","close":7163.9497},{"date":"2022-06-27","close":7335.3794},{"date":"2022-06-28","close":7488.7637},{"date":"2022-06-29","close":7290.2661},{"date":"2022-06-30","close":7100.7915},{"date":"2022-07-01","close":7109.8145},{"date":"2022-07-04","close":6992.5205},{"date":"2022-07-05","close":7118.8369},{"date":"2022-07-06","close":7073.7236},{"date":"2022-07-07","close":7145.9048},{"date":"2022-07-08","close":7227.1084},{"date":"2022-07-11","close":7136.8823},{"date":"2022-07-12","close":7191.0176},{"date":"2022-07-13","close":7172.9722},{"date":"2022-07-14","close":7127.8594},{"date":"2022-07-15","close":7082.7466},{"date":"2022-07-18","close":7263.1982},{"date":"2022-07-19","close":7254.1763},{"date":"2022-07-20","close":7263.1982},{"date":"2022-07-21","close":7308.3115},{"date":"2022-07-22","close":7335.3794},{"date":"2022-07-25","close":7335.3794},{"date":"2022-07-26","close":7326.3569},{"date":"2022-07-27","close":7317.3345},{"date":"2022-07-28","close":7362.4473},{"date":"2022-07-29","close":7488.7637},{"date":"2022-08-01","close":7569.9668},{"date":"2022-08-02","close":7578.9897},{"date":"2022-08-03","close":7533.877},{"date":"2022-08-04","close":7506.8091},{"date":"2022-08-05","close":7642.1484},{"date":"2022-08-08","close":7768.4644},{"date":"2022-08-09","close":7741.397},{"date":"2022-08-10","close":7849.668},{"date":"2022-08-11","close":8012.0752},{"date":"2022-08-12","close":8093.2788},{"date":"2022-08-16","close":8129.3687},{"date":"2022-08-17","close":7966.9619},{"date":"2022-08-18","close":7885.7583},{"date":"2022-08-19","close":7849.668},{"date":"2022-08-22","close":7741.397},{"date":"2022-08-23","close":7759.4424},{"date":"2022-08-24","close":7696.2842},{"date":"2022-08-25","close":7696.2842},{"date":"2022-08-26","close":7795.5327},{"date":"2022-08-29","close":7569.9668},{"date":"2022-08-30","close":7515.8315},{"date":"2022-08-31","close":7488.7637},{"date":"2022-09-01","close":7407.5601},{"date":"2022-09-02","close":7380.4922},{"date":"2022-09-05","close":7389.5151},{"date":"2022-09-06","close":7443.6509},{"date":"2022-09-07","close":7263.1982},{"date":"2022-09-08","close":7218.0854},{"date":"2022-09-13","close":7398.5376},{"date":"2022-09-14","close":7272.2212},{"date":"2022-09-15","close":7470.7183},{"date":"2022-09-16","close":7443.6509},{"date":"2022-09-19","close":7281.2437},{"date":"2022-09-20","close":7434.6284},{"date":"2022-09-21","close":7362.4473},{"date":"2022-09-22","close":7497.7861},{"date":"2022-09-23","close":7398.5376},{"date":"2022-09-26","close":7091.769},{"date":"2022-09-27","close":7010.5654},{"date":"2022-09-28","close":6739.8877},{"date":"2022-09-29","close":6812.0684},{"date":"2022-09-30","close":6730.8647},{"date":"2022-10-04","close":6730.8647},{"date":"2022-10-05","close":6577.4805},{"date":"2022-10-06","close":6523.3447},{"date":"2022-10-07","close":6577.4805},{"date":"2022-10-11","close":6442.1416},{"date":"2022-10-12","close":6568.4575},{"date":"2022-10-13","close":6577.4805},{"date":"2022-10-14","close":6586.5029},{"date":"2022-10-17","close":6523.3447},{"date":"2022-10-18","close":6586.5029},{"date":"2022-10-19","close":6541.3901},{"date":"2022-10-20","close":6180.4858},{"date":"2022-10-21","close":5467.6997},{"date":"2022-10-24","close":5422.5869},{"date":"2022-10-25","close":5458.6772},{"date":"2022-10-26","close":5458.6772},{"date":"2022-10-27","close":5530.8584},{"date":"2022-10-28","close":5476.7222},{"date":"2022-10-31","close":5458.6772},{"date":"2022-11-01","close":5630.1069},{"date":"2022-11-02","close":5684.2422},{"date":"2022-11-03","close":5575.9712},{"date":"2022-11-04","close":5566.9482},{"date":"2022-11-07","close":5729.3555},{"date":"2022-11-08","close":5819.5815},{"date":"2022-11-09","close":5864.6943},{"date":"2022-11-10","close":5855.6719},{"date":"2022-11-11","close":5981.9883},{"date":"2022-11-14","close":6036.124},{"date":"2022-11-15","close":6153.418},{"date":"2022-11-16","close":6180.4858},{"date":"2022-11-17","close":6099.2822},{"date":"2022-11-18","close":6072.2144},{"date":"2022-11-21","close":5981.9883},{"date":"2022-11-22","close":6090.2598},{"date":"2022-11-23","close":6144.395},{"date":"2022-11-24","close":6189.5083},{"date":"2022-11-25","close":6360.938},{"date":"2022-11-28","close":6369.9604},{"date":"2022-11-29","close":6821.0908},{"date":"2022-11-30","close":7335.3794},{"date":"2022-12-01","close":7461.6963},{"date":"2022-12-02","close":7335.3794},{"date":"2022-12-05","close":7172.9722},{"date":"2022-12-06","close":7046.6562},{"date":"2022-12-07","close":6929.3623},{"date":"2022-12-08","close":6739.8877},{"date":"2022-12-09","close":7236.1309},{"date":"2022-12-12","close":7010.5654},{"date":"2022-12-13","close":6929.3623},{"date":"2022-12-14","close":6965.4521},{"date":"2022-12-15","close":6911.3169},{"date":"2022-12-16","close":6766.9551},{"date":"2022-12-19","close":6920.3398},{"date":"2022-12-20","close":6974.4751},{"date":"2022-12-21","close":7091.769},{"date":"2022-12-22","close":7109.8145},{"date":"2022-12-23","close":7245.1533},{"date":"2022-12-26","close":7398.5376},{"date":"2022-12-27","close":7452.6733},{"date":"2022-12-28","close":7020.4951},{"date":"2022-12-29","close":6722.7725},{"date":"2023-01-02","close":6463.4653},{"date":"2023-01-03","close":6242.5742},{"date":"2023-01-04","close":6357.8218},{"date":"2023-01-05","close":8259.4062},{"date":"2023-01-06","close":7702.3765},{"date":"2023-01-09","close":7740.792},{"date":"2023-01-10","close":7904.0596},{"date":"2023-01-11","close":7769.604},{"date":"2023-01-12","close":7625.5444},{"date":"2023-01-13","close":7577.5249},{"date":"2023-01-16","close":7318.2178},{"date":"2023-01-17","close":7260.5942},{"date":"2023-01-18","close":7078.1191},{"date":"2023-01-19","close":7145.3467},{"date":"2023-01-20","close":7222.1782},{"date":"2023-01-25","close":7010.8911},{"date":"2023-01-26","close":7020.4951},{"date":"2023-01-27","close":7087.7227},{"date":"2023-01-30","close":7087.7227},{"date":"2023-01-31","close":6982.0791},{"date":"2023-02-01","close":6924.4556},{"date":"2023-02-02","close":6943.6636},{"date":"2023-02-03","close":6943.6636},{"date":"2023-02-06","close":6809.208},{"date":"2023-02-07","close":6876.4355},{"date":"2023-02-08","close":6876.4355},{"date":"2023-02-09","close":6674.7524},{"date":"2023-02-10","close":6521.0894},{"date":"2023-02-13","close":6578.7129},{"date":"2023-02-14","close":6578.7129},{"date":"2023-02-15","close":6444.2573},{"date":"2023-02-16","close":6473.0693},{"date":"2023-02-17","close":6578.7129},{"date":"2023-02-20","close":6732.3765},{"date":"2023-02-21","close":6799.604},{"date":"2023-02-22","close":6645.9409},{"date":"2023-02-23","close":6626.7329},{"date":"2023-02-24","close":6530.6934},{"date":"2023-02-27","close":6492.2773},{"date":"2023-02-28","close":6444.2573},{"date":"2023-03-02","close":6473.0693},{"date":"2023-03-03","close":6453.8613},{"date":"2023-03-06","close":6415.4458},{"date":"2023-03-07","close":6444.2573},{"date":"2023-03-08","close":6377.0298},{"date":"2023-03-09","close":6329.0098},{"date":"2023-03-10","close":6252.1782},{"date":"2023-03-13","close":6175.3467},{"date":"2023-03-14","close":5925.6436},{"date":"2023-03-15","close":6088.9111},{"date":"2023-03-16","close":6108.1187},{"date":"2023-03-17","close":6098.5151},{"date":"2023-03-20","close":6040.8911},{"date":"2023-03-21","close":6050.4951},{"date":"2023-03-22","close":5964.0596},{"date":"2023-03-23","close":5925.6436},{"date":"2023-03-24","close":5925.6436},{"date":"2023-03-27","close":5887.228},{"date":"2023-03-28","close":5848.812},{"date":"2023-03-29","close":5944.8516},{"date":"2023-03-30","close":5983.2676},{"date":"2023-03-31","close":5954.4556},{"date":"2023-04-03","close":5992.8716},{"date":"2023-04-04","close":6012.0791},{"date":"2023-04-05","close":6021.6831},{"date":"2023-04-06","close":5944.8516},{"date":"2023-04-07","close":5992.8716},{"date":"2023-04-10","close":5906.4355},{"date":"2023-04-11","close":6002.4751},{"date":"2023-04-12","close":6079.3071},{"date":"2023-04-13","close":6108.1187},{"date":"2023-04-14","close":6261.7822},{"date":"2023-04-17","close":6223.3662},{"date":"2023-04-18","close":6242.5742},{"date":"2023-04-19","close":6213.7627},{"date":"2023-04-20","close":6079.3071},{"date":"2023-04-21","close":6021.6831},{"date":"2023-04-24","close":5983.2676},{"date":"2023-04-25","close":5973.6636},{"date":"2023-04-26","close":5935.2476},{"date":"2023-04-27","close":6002.4751},{"date":"2023-04-28","close":6127.3267},{"date":"2023-05-02","close":6031.2871},{"date":"2023-05-03","close":6031.2871},{"date":"2023-05-04","close":6021.6831},{"date":"2023-05-08","close":6117.7227},{"date":"2023-05-09","close":6108.1187},{"date":"2023-05-10","close":6108.1187},{"date":"2023-05-11","close":6127.3267},{"date":"2023-05-12","close":6050.4951},{"date":"2023-05-15","close":5992.8716},{"date":"2023-05-16","close":5983.2676},{"date":"2023-05-17","close":6002.4751},{"date":"2023-05-18","close":5983.2676},{"date":"2023-05-19","close":6050.4951},{"date":"2023-05-22","close":6136.9307},{"date":"2023-05-23","close":6136.9307},{"date":"2023-05-24","close":6338.6138},{"date":"2023-05-25","close":6242.5742},{"date":"2023-05-26","close":6156.1387},{"date":"2023-05-30","close":6204.1587},{"date":"2023-05-31","close":6098.5151},{"date":"2023-06-01","close":6060.0991},{"date":"2023-06-02","close":6050.4951},{"date":"2023-06-05","close":6117.7227},{"date":"2023-06-07","close":6146.5347},{"date":"2023-06-08","close":6194.5547},{"date":"2023-06-09","close":6079.3071},{"date":"2023-06-12","close":6117.7227},{"date":"2023-06-13","close":6127.3267},{"date":"2023-06-14","close":6088.9111},{"date":"2023-06-15","close":6012.0791},{"date":"2023-06-16","close":6175.3467},{"date":"2023-06-19","close":6194.5547},{"date":"2023-06-20","close":6184.9507},{"date":"2023-06-21","close":6069.7031},{"date":"2023-06-22","close":6108.1187},{"date":"2023-06-23","close":6021.6831},{"date":"2023-06-26","close":6069.7031},{"date":"2023-06-27","close":6050.4951},{"date":"2023-06-28","close":6031.2871},{"date":"2023-06-29","close":5896.8315},{"date":"2023-06-30","close":5877.624},{"date":"2023-07-03","close":5858.416},{"date":"2023-07-04","close":5858.416},{"date":"2023-07-05","close":5810.396},{"date":"2023-07-06","close":5570.2969},{"date":"2023-07-07","close":5551.0894},{"date":"2023-07-10","close":5599.1089},{"date":"2023-07-11","close":5656.7329},{"date":"2023-07-12","close":5656.7329},{"date":"2023-07-13","close":5608.7129},{"date":"2023-07-14","close":5647.1289},{"date":"2023-07-17","close":5685.5444},{"date":"2023-07-18","close":5560.6934},{"date":"2023-07-19","close":5483.8613},{"date":"2023-07-20","close":5426.2378},{"date":"2023-07-21","close":5407.0298},{"date":"2023-07-24","close":5301.3862},{"date":"2023-07-25","close":5109.3071},{"date":"2023-07-26","close":4878.812},{"date":"2023-07-27","close":5176.5347},{"date":"2023-07-28","close":5253.3662},{"date":"2023-07-31","close":5272.5742},{"date":"2023-08-01","close":5320.5942},{"date":"2023-08-02","close":5282.1782},{"date":"2023-08-03","close":5262.9702},{"date":"2023-08-04","close":5301.3862},{"date":"2023-08-07","close":5291.7822},{"date":"2023-08-08","close":5224.5547},{"date":"2023-08-09","close":5282.1782},{"date":"2023-08-10","close":5464.6533},{"date":"2023-08-11","close":5387.8218},{"date":"2023-08-14","close":5272.5742},{"date":"2023-08-16","close":5243.7622},{"date":"2023-08-17","close":5224.5547},{"date":"2023-08-18","close":5272.5742},{"date":"2023-08-21","close":5291.7822},{"date":"2023-08-22","close":5234.1587},{"date":"2023-08-23","close":5253.3662},{"date":"2023-08-24","close":5214.9507},{"date":"2023-08-25","close":5195.7427},{"date":"2023-08-28","close":5147.7227},{"date":"2023-08-29","close":5224.5547},{"date":"2023-08-30","close":5214.9507},{"date":"2023-08-31","close":5118.9111},{"date":"2023-09-01","close":5138.1187},{"date":"2023-09-04","close":5109.3071},{"date":"2023-09-05","close":5042.0791},{"date":"2023-09-06","close":5003.6636},{"date":"2023-09-07","close":4946.0396},{"date":"2023-09-08","close":4926.8315},{"date":"2023-09-11","close":5032.4751},{"date":"2023-09-12","close":5003.6636},{"date":"2023-09-13","close":4917.2275},{"date":"2023-09-14","close":4936.4355},{"date":"2023-09-15","close":5090.0991},{"date":"2023-09-18","close":5070.8911},{"date":"2023-09-19","close":5109.3071},{"date":"2023-09-20","close":5109.3071},{"date":"2023-09-21","close":5090.0991},{"date":"2023-09-22","close":4965.2476},{"date":"2023-09-25","close":4936.4355},{"date":"2023-09-26","close":4869.208},{"date":"2023-09-27","close":4898.02},{"date":"2023-10-04","close":4801.9805},{"date":"2023-10-05","close":4801.9805},{"date":"2023-10-06","close":4801.9805},{"date":"2023-10-10","close":4705.9404},{"date":"2023-10-11","close":4715.5444},{"date":"2023-10-12","close":4734.7524},{"date":"2023-10-13","close":4797.1782},{"date":"2023-10-16","close":4763.5645},{"date":"2023-10-17","close":4850.0},{"date":"2023-10-18","close":4869.208},{"date":"2023-10-19","close":4811.584},{"date":"2023-10-20","close":4888.416},{"date":"2023-10-23","close":4773.1685},{"date":"2023-10-24","close":4850.0},{"date":"2023-10-25","close":4840.396},{"date":"2023-10-26","close":4715.5444},{"date":"2023-10-27","close":4768.3662},{"date":"2023-10-30","close":4859.604},{"date":"2023-10-31","close":4850.0},{"date":"2023-11-01","close":4888.416},{"date":"2023-11-02","close":4984.4556},{"date":"2023-11-03","close":4926.8315},{"date":"2023-11-06","close":5022.8716},{"date":"2023-11-07","close":4955.6436},{"date":"2023-11-08","close":4974.8516},{"date":"2023-11-09","close":4994.0596},{"date":"2023-11-10","close":5051.6831},{"date":"2023-11-13","close":5070.8911},{"date":"2023-11-14","close":5099.7031},{"date":"2023-11-15","close":5166.9307},{"date":"2023-11-16","close":5186.1387},{"date":"2023-11-17","close":5186.1387},{"date":"2023-11-20","close":5234.1587},{"date":"2023-11-21","close":5234.1587},{"date":"2023-11-22","close":5272.5742},{"date":"2023-11-23","close":5234.1587},{"date":"2023-11-24","close":5243.7622},{"date":"2023-11-27","close":5234.1587},{"date":"2023-11-28","close":5262.9702},{"date":"2023-11-29","close":5205.3467},{"date":"2023-11-30","close":5234.1587},{"date":"2023-12-01","close":5205.3467},{"date":"2023-12-04","close":5214.9507},{"date":"2023-12-05","close":5262.9702},{"date":"2023-12-06","close":5282.1782},{"date":"2023-12-07","close":5301.3862},{"date":"2023-12-08","close":5359.0098},{"date":"2023-12-11","close":5359.0098},{"date":"2023-12-12","close":5310.9902},{"date":"2023-12-13","close":5301.3862},{"date":"2023-12-14","close":5234.1587},{"date":"2023-12-15","close":5407.0298},{"date":"2023-12-18","close":5330.1982},{"date":"2023-12-19","close":5310.9902},{"date":"2023-12-20","close":5387.8218},{"date":"2023-12-21","close":5282.1782},{"date":"2023-12-22","close":5272.5742},{"date":"2023-12-26","close":5330.1982},{"date":"2023-12-27","close":5051.6831},{"date":"2023-12-28","close":4984.4556},{"date":"2024-01-02","close":4907.624},{"date":"2024-01-03","close":4840.396},{"date":"2024-01-04","close":4811.584},{"date":"2024-01-05","close":4811.584},{"date":"2024-01-08","close":4869.208},{"date":"2024-01-09","close":4869.208},{"date":"2024-01-10","close":4840.396},{"date":"2024-01-11","close":4840.396},{"date":"2024-01-12","close":4821.188},{"date":"2024-01-15","close":4821.188},{"date":"2024-01-16","close":4859.604},{"date":"2024-01-17","close":4797.1782},{"date":"2024-01-18","close":4801.9805},{"date":"2024-01-19","close":4821.188},{"date":"2024-01-22","close":4792.3765},{"date":"2024-01-23","close":4797.1782},{"date":"2024-01-24","close":4850.0},{"date":"2024-01-25","close":4830.792},{"date":"2024-01-26","close":4830.792},{"date":"2024-01-29","close":4898.02},{"date":"2024-01-30","close":4994.0596},{"date":"2024-01-31","close":5003.6636},{"date":"2024-02-01","close":4994.0596},{"date":"2024-02-02","close":4936.4355},{"date":"2024-02-05","close":4984.4556},{"date":"2024-02-06","close":4917.2275},{"date":"2024-02-07","close":4898.02},{"date":"2024-02-08","close":4907.624},{"date":"2024-02-13","close":4974.8516},{"date":"2024-02-14","close":4888.416},{"date":"2024-02-15","close":4811.584},{"date":"2024-02-16","close":4830.792},{"date":"2024-02-19","close":4994.0596},{"date":"2024-02-20","close":4898.02},{"date":"2024-02-21","close":4898.02},{"date":"2024-02-22","close":4907.624},{"date":"2024-02-23","close":4850.0},{"date":"2024-02-26","close":4850.0},{"date":"2024-02-27","close":4869.208},{"date":"2024-02-28","close":4878.812},{"date":"2024-02-29","close":4821.188},{"date":"2024-03-04","close":4797.1782},{"date":"2024-03-05","close":4753.9604},{"date":"2024-03-06","close":4749.1587},{"date":"2024-03-07","close":4686.7329},{"date":"2024-03-08","close":4696.3369},{"date":"2024-03-11","close":4672.3267},{"date":"2024-03-12","close":4696.3369},{"date":"2024-03-13","close":4619.5049},{"date":"2024-03-14","close":4523.4653},{"date":"2024-03-15","close":4432.2275},{"date":"2024-03-18","close":4369.8022},{"date":"2024-03-19","close":4216.1387},{"date":"2024-03-20","close":4230.5444},{"date":"2024-03-21","close":4336.188},{"date":"2024-03-22","close":4369.8022},{"date":"2024-03-25","close":4389.0098},{"date":"2024-03-26","close":4340.9902},{"date":"2024-03-27","close":4340.9902},{"date":"2024-03-28","close":4292.9702},{"date":"2024-03-29","close":4244.9507},{"date":"2024-04-01","close":4283.3662},{"date":"2024-04-02","close":4264.1587},{"date":"2024-04-03","close":4220.9404},{"date":"2024-04-04","close":4220.9404},{"date":"2024-04-05","close":4211.3369},{"date":"2024-04-08","close":4163.3169},{"date":"2024-04-09","close":4134.5049},{"date":"2024-04-11","close":4120.0991},{"date":"2024-04-12","close":4129.7031},{"date":"2024-04-15","close":4052.8713},{"date":"2024-04-16","close":3971.2378},{"date":"2024-04-17","close":3995.2476},{"date":"2024-04-18","close":4000.0496},{"date":"2024-04-19","close":3976.0396},{"date":"2024-04-22","close":4033.6633},{"date":"2024-04-23","close":4028.8613},{"date":"2024-04-24","close":4067.2773},{"date":"2024-04-25","close":4028.8613},{"date":"2024-04-26","close":3971.2378},{"date":"2024-04-29","close":4004.8516},{"date":"2024-04-30","close":4072.0793},{"date":"2024-05-02","close":4052.8713},{"date":"2024-05-03","close":4067.2773},{"date":"2024-05-07","close":4081.6831},{"date":"2024-05-08","close":4120.0991},{"date":"2024-05-09","close":4100.8911},{"date":"2024-05-10","close":4062.4753},{"date":"2024-05-13","close":4091.2871},{"date":"2024-05-14","close":4096.0894},{"date":"2024-05-16","close":4052.8713},{"date":"2024-05-17","close":4024.0596},{"date":"2024-05-20","close":3976.0396},{"date":"2024-05-21","close":3947.2278},{"date":"2024-05-22","close":3980.8416},{"date":"2024-05-23","close":3966.4358},{"date":"2024-05-24","close":3923.2178},{"date":"2024-05-27","close":3913.614},{"date":"2024-05-28","close":3918.4158},{"date":"2024-05-29","close":3846.3862},{"date":"2024-05-30","close":3783.9604},{"date":"2024-05-31","close":3779.1584},{"date":"2024-06-03","close":3798.3665},{"date":"2024-06-04","close":3793.5645},{"date":"2024-06-05","close":3783.9604},{"date":"2024-06-07","close":3745.5447},{"date":"2024-06-10","close":3735.9407},{"date":"2024-06-11","close":3707.1287},{"date":"2024-06-12","close":3711.9307},{"date":"2024-06-13","close":3563.0693},{"date":"2024-06-14","close":3601.4851},{"date":"2024-06-17","close":3563.0693},{"date":"2024-06-18","close":3822.3762},{"date":"2024-06-19","close":3735.9407},{"date":"2024-06-20","close":3759.9504},{"date":"2024-06-21","close":3750.3467},{"date":"2024-06-24","close":3639.9011},{"date":"2024-06-25","close":3683.1189},{"date":"2024-06-26","close":3683.1189},{"date":"2024-06-27","close":3639.9011},{"date":"2024-06-28","close":3649.5049},{"date":"2024-07-01","close":3721.5347},{"date":"2024-07-02","close":3673.5149},{"date":"2024-07-03","close":3673.5149},{"date":"2024-07-04","close":3639.9011},{"date":"2024-07-05","close":3659.1089},{"date":"2024-07-08","close":3659.1089},{"date":"2024-07-09","close":3644.7031},{"date":"2024-07-10","close":3630.2971},{"date":"2024-07-11","close":3611.0891},{"date":"2024-07-12","close":3620.6931},{"date":"2024-07-15","close":3683.1189},{"date":"2024-07-16","close":3659.1089},{"date":"2024-07-17","close":3745.5447},{"date":"2024-07-18","close":3735.9407},{"date":"2024-07-19","close":3649.5049},{"date":"2024-07-22","close":3644.7031},{"date":"2024-07-23","close":3563.0693},{"date":"2024-07-24","close":3548.6633},{"date":"2024-07-25","close":3428.614},{"date":"2024-07-26","close":3524.6536},{"date":"2024-07-29","close":3558.2673},{"date":"2024-07-30","close":3524.6536},{"date":"2024-07-31","close":3596.6831},{"date":"2024-08-01","close":3611.0891},{"date":"2024-08-02","close":3447.8218},{"date":"2024-08-05","close":3078.0693},{"date":"2024-08-06","close":3207.7229},{"date":"2024-08-07","close":3303.7625},{"date":"2024-08-08","close":3332.5742},{"date":"2024-08-09","close":3433.4158},{"date":"2024-08-12","close":3495.8416},{"date":"2024-08-13","close":3428.614},{"date":"2024-08-14","close":3481.4358},{"date":"2024-08-16","close":3467.0298},{"date":"2024-08-19","close":3443.0198},{"date":"2024-08-20","close":3495.8416},{"date":"2024-08-21","close":3519.8516},{"date":"2024-08-22","close":3447.8218},{"date":"2024-08-23","close":3433.4158},{"date":"2024-08-26","close":3399.802},{"date":"2024-08-27","close":3361.3862},{"date":"2024-08-28","close":3370.9902},{"date":"2024-08-29","close":3390.198},{"date":"2024-08-30","close":3375.7922},{"date":"2024-09-02","close":3346.9802},{"date":"2024-09-03","close":3313.3665},{"date":"2024-09-04","close":3255.7427},{"date":"2024-09-05","close":3212.5249},{"date":"2024-09-06","close":3159.7031},{"date":"2024-09-09","close":3159.7031},{"date":"2024-09-10","close":3126.0891},{"date":"2024-09-11","close":3102.0793},{"date":"2024-09-12","close":3121.2871},{"date":"2024-09-13","close":3121.2871},{"date":"2024-09-19","close":3111.6831},{"date":"2024-09-20","close":3082.8713},{"date":"2024-09-23","close":3054.0593},{"date":"2024-09-24","close":3092.4753},{"date":"2024-09-25","close":3097.2773},{"date":"2024-09-26","close":3111.6831},{"date":"2024-09-27","close":3116.4851},{"date":"2024-09-30","close":3111.6831},{"date":"2024-10-02","close":3073.2673},{"date":"2024-10-04","close":3058.8613},{"date":"2024-10-07","close":3073.2673},{"date":"2024-10-08","close":3068.4653},{"date":"2024-10-10","close":3044.4556},{"date":"2024-10-11","close":3030.0496},{"date":"2024-10-14","close":3001.2375},{"date":"2024-10-15","close":2986.8318},{"date":"2024-10-16","close":2962.8218},{"date":"2024-10-17","close":2967.6238},{"date":"2024-10-18","close":2938.812},{"date":"2024-10-21","close":2905.198},{"date":"2024-10-22","close":2866.7822},{"date":"2024-10-23","close":2833.1685},{"date":"2024-10-24","close":2794.7524},{"date":"2024-10-25","close":2756.3367},{"date":"2024-10-28","close":2780.3467},{"date":"2024-10-29","close":2780.3467},{"date":"2024-10-30","close":2770.7427},{"date":"2024-10-31","close":2775.5447},{"date":"2024-11-01","close":2717.9209},{"date":"2024-11-04","close":2713.1189},{"date":"2024-11-05","close":2761.1387},{"date":"2024-11-06","close":2756.3367},{"date":"2024-11-07","close":2727.5249},{"date":"2024-11-08","close":2741.9307},{"date":"2024-11-11","close":2669.9011},{"date":"2024-11-12","close":2804.3564},{"date":"2024-11-13","close":2679.5049},{"date":"2024-11-14","close":2636.2871},{"date":"2024-11-15","close":2617.0793},{"date":"2024-11-18","close":2612.2773},{"date":"2024-11-19","close":2597.8713},{"date":"2024-11-20","close":2593.0693},{"date":"2024-11-21","close":2813.9604},{"date":"2024-11-22","close":2905.198},{"date":"2024-11-25","close":2828.3665},{"date":"2024-11-26","close":2799.5544},{"date":"2024-11-27","close":3001.2375},{"date":"2024-11-28","close":2799.5544},{"date":"2024-11-29","close":2794.7524},{"date":"2024-12-02","close":2785.1484},{"date":"2024-12-03","close":2813.9604},{"date":"2024-12-04","close":2804.3564},{"date":"2024-12-05","close":2689.1089},{"date":"2024-12-06","close":2641.0891},{"date":"2024-12-09","close":2429.802},{"date":"2024-12-10","close":2631.4851},{"date":"2024-12-11","close":2612.2773},{"date":"2024-12-12","close":2636.2871},{"date":"2024-12-13","close":2732.3267},{"date":"2024-12-16","close":2665.0991},{"date":"2024-12-17","close":2617.0793},{"date":"2024-12-18","close":2641.0891},{"date":"2024-12-19","close":2593.0693},{"date":"2024-12-20","close":2607.4753},{"date":"2024-12-23","close":2621.8811},{"date":"2024-12-24","close":2602.6733},{"date":"2024-12-26","close":2607.4753},{"date":"2024-12-27","close":2602.6733},{"date":"2024-12-30","close":2573.8613},{"date":"2025-01-02","close":2564.2576},{"date":"2025-01-03","close":2583.4653},{"date":"2025-01-06","close":2612.2773},{"date":"2025-01-07","close":2626.6831},{"date":"2025-01-08","close":2636.2871},{"date":"2025-01-09","close":2583.4653},{"date":"2025-01-10","close":2564.2576},{"date":"2025-01-13","close":2516.2375},{"date":"2025-01-14","close":2477.8218},{"date":"2025-01-15","close":2410.594},{"date":"2025-01-16","close":2410.594},{"date":"2025-01-17","close":2405.792},{"date":"2025-01-20","close":2381.7822},{"date":"2025-01-21","close":2352.9702},{"date":"2025-01-22","close":2367.3762},{"date":"2025-01-23","close":2372.1782},{"date":"2025-01-24","close":2381.7822},{"date":"2025-01-31","close":2372.1782},{"date":"2025-02-03","close":2280.9407},{"date":"2025-02-04","close":2271.3367},{"date":"2025-02-05","close":2266.5347},{"date":"2025-02-06","close":2439.406},{"date":"2025-02-07","close":2449.01},{"date":"2025-02-10","close":2444.208},{"date":"2025-02-11","close":2396.1882},{"date":"2025-02-12","close":2348.1685},{"date":"2025-02-13","close":2569.0593},{"date":"2025-02-14","close":2545.0496},{"date":"2025-02-17","close":2521.0396},{"date":"2025-02-18","close":2554.6536},{"date":"2025-02-19","close":2569.0593},{"date":"2025-02-20","close":2545.0496},{"date":"2025-02-21","close":2607.4753},{"date":"2025-02-24","close":2621.8811},{"date":"2025-02-25","close":2588.2673},{"date":"2025-02-26","close":2641.0891},{"date":"2025-02-27","close":2617.0793},{"date":"2025-02-28","close":2535.4456},{"date":"2025-03-04","close":2357.7722},{"date":"2025-03-05","close":2429.802},{"date":"2025-03-06","close":2439.406},{"date":"2025-03-07","close":2449.01},{"date":"2025-03-10","close":2449.01},{"date":"2025-03-11","close":2367.3762},{"date":"2025-03-12","close":2458.6138},{"date":"2025-03-13","close":2425.0},{"date":"2025-03-14","close":2444.208},{"date":"2025-03-17","close":2434.604},{"date":"2025-03-18","close":2453.812},{"date":"2025-03-19","close":2439.406},{"date":"2025-03-20","close":2525.8416},{"date":"2025-03-21","close":2540.2476},{"date":"2025-03-24","close":2530.6436},{"date":"2025-03-25","close":2506.6338},{"date":"2025-03-26","close":2487.4258},{"date":"2025-03-27","close":2516.2375},{"date":"2025-03-28","close":2449.01},{"date":"2025-03-31","close":2386.5842},{"date":"2025-04-01","close":2449.01},{"date":"2025-04-02","close":2410.594},{"date":"2025-04-03","close":2410.594},{"date":"2025-04-04","close":2521.0396},{"date":"2025-04-07","close":2367.3762},{"date":"2025-04-08","close":2420.198},{"date":"2025-04-09","close":2333.7625},{"date":"2025-04-10","close":2463.4158},{"date":"2025-04-11","close":2482.6238},{"date":"2025-04-14","close":2497.0298},{"date":"2025-04-15","close":2545.0496},{"date":"2025-04-16","close":2525.8416},{"date":"2025-04-17","close":2540.2476},{"date":"2025-04-18","close":2809.1584},{"date":"2025-04-21","close":2828.3665},{"date":"2025-04-22","close":2804.3564},{"date":"2025-04-23","close":2818.7625},{"date":"2025-04-24","close":2804.3564},{"date":"2025-04-25","close":2837.9702},{"date":"2025-04-28","close":2857.1782},{"date":"2025-04-29","close":2876.3862},{"date":"2025-04-30","close":2929.208},{"date":"2025-05-02","close":2837.9702},{"date":"2025-05-07","close":2785.1484},{"date":"2025-05-08","close":2765.9407},{"date":"2025-05-09","close":2660.2971},{"date":"2025-05-12","close":2751.5347},{"date":"2025-05-13","close":2751.5347},{"date":"2025-05-14","close":2722.7229},{"date":"2025-05-15","close":2713.1189},{"date":"2025-05-16","close":2703.5149},{"date":"2025-05-19","close":2660.2971},{"date":"2025-05-20","close":2713.1189},{"date":"2025-05-21","close":2775.5447},{"date":"2025-05-22","close":2693.9109},{"date":"2025-05-23","close":2746.7327},{"date":"2025-05-26","close":2794.7524},{"date":"2025-05-27","close":2794.7524},{"date":"2025-05-28","close":2847.5742},{"date":"2025-05-29","close":2962.8218},{"date":"2025-05-30","close":2967.6238},{"date":"2025-06-02","close":3068.4653},{"date":"2025-06-04","close":3178.9109},{"date":"2025-06-05","close":3188.5149},{"date":"2025-06-09","close":3246.1387},{"date":"2025-06-10","close":3265.3467},{"date":"2025-06-11","close":3255.7427},{"date":"2025-06-12","close":3246.1387},{"date":"2025-06-13","close":3188.5149},{"date":"2025-06-16","close":3260.5447},{"date":"2025-06-17","close":3356.5842},{"date":"2025-06-18","close":3265.3467},{"date":"2025-06-19","close":3270.1484},{"date":"2025-06-20","close":3270.1484},{"date":"2025-06-23","close":3217.3267},{"date":"2025-06-24","close":3370.9902},{"date":"2025-06-25","close":3385.396},{"date":"2025-06-26","close":3260.5447},{"date":"2025-06-27","close":3246.1387},{"date":"2025-06-30","close":3236.5347},{"date":"2025-07-01","close":3265.3467},{"date":"2025-07-02","close":3356.5842},{"date":"2025-07-03","close":3322.9705},{"date":"2025-07-04","close":3279.7524},{"date":"2025-07-07","close":3207.7229},{"date":"2025-07-08","close":3294.1584},{"date":"2025-07-09","close":3438.2178},{"date":"2025-07-10","close":3467.0298},{"date":"2025-07-11","close":3457.4258},{"date":"2025-07-14","close":3409.406},{"date":"2025-07-15","close":3433.4158},{"date":"2025-07-16","close":3375.7922},{"date":"2025-07-17","close":3351.7822},{"date":"2025-07-18","close":3419.01},{"date":"2025-07-21","close":3433.4158},{"date":"2025-07-22","close":3370.9902},{"date":"2025-07-23","close":3366.1882},{"date":"2025-07-24","close":3356.5842},{"date":"2025-07-25","close":3322.9705},{"date":"2025-07-28","close":3255.7427},{"date":"2025-07-29","close":3274.9504},{"date":"2025-07-30","close":3284.5544},{"date":"2025-07-31","close":3289.3564},{"date":"2025-08-01","close":3145.2971},{"date":"2025-08-04","close":3222.1287},{"date":"2025-08-05","close":3274.9504},{"date":"2025-08-06","close":3395.0},{"date":"2025-08-07","close":3380.594},{"date":"2025-08-08","close":3346.9802},{"date":"2025-08-11","close":3399.802},{"date":"2025-08-12","close":3635.0991},{"date":"2025-08-13","close":3678.3169},{"date":"2025-08-14","close":3707.1287},{"date":"2025-08-18","close":3697.5249},{"date":"2025-08-19","close":3865.594},{"date":"2025-08-20","close":3956.8318},{"date":"2025-08-21","close":3889.604},{"date":"2025-08-22","close":3889.604},{"date":"2025-08-25","close":3894.406},{"date":"2025-08-26","close":3798.3665},{"date":"2025-08-27","close":3769.5544},{"date":"2025-08-28","close":3702.3267},{"date":"2025-08-29","close":3639.9011},{"date":"2025-09-01","close":3663.9109},{"date":"2025-09-02","close":3644.7031},{"date":"2025-09-03","close":3615.8911},{"date":"2025-09-04","close":3529.4556},{"date":"2025-09-05","close":3582.2773},{"date":"2025-09-08","close":3918.4158},{"date":"2025-09-09","close":3851.1882},{"date":"2025-09-10","close":3846.3862},{"date":"2025-09-11","close":3913.614},{"date":"2025-09-12","close":3817.5742},{"date":"2025-09-15","close":3831.9802},{"date":"2025-09-16","close":3851.1882},{"date":"2025-09-17","close":3827.1782},{"date":"2025-09-18","close":3817.5742},{"date":"2025-09-19","close":3935.0},{"date":"2025-09-22","close":3798.3665},{"date":"2025-09-23","close":3659.1089},{"date":"2025-09-24","close":3620.6931},{"date":"2025-09-25","close":3611.0891},{"date":"2025-09-26","close":3515.0496},{"date":"2025-09-29","close":3491.0396},{"date":"2025-09-30","close":3433.4158},{"date":"2025-10-01","close":3423.812},{"date":"2025-10-02","close":3433.4158},{"date":"2025-10-10","close":3486.2375},{"date":"2025-10-13","close":3529.4556},{"date":"2025-10-14","close":3471.8318},{"date":"2025-10-15","close":3587.0793},{"date":"2025-10-16","close":3519.8516},{"date":"2025-10-17","close":3409.406},{"date":"2025-10-20","close":3414.208},{"date":"2025-10-21","close":3380.594},{"date":"2025-10-22","close":3380.594},{"date":"2025-10-23","close":3342.1782},{"date":"2025-10-24","close":3390.198},{"date":"2025-10-27","close":3419.01},{"date":"2025-10-28","close":3428.614},{"date":"2025-10-29","close":3399.802},{"date":"2025-10-30","close":3390.198},{"date":"2025-10-31","close":3284.5544},{"date":"2025-11-03","close":3198.1189},{"date":"2025-11-04","close":3236.5347},{"date":"2025-11-05","close":3145.2971},{"date":"2025-11-06","close":3236.5347},{"date":"2025-11-07","close":3159.7031},{"date":"2025-11-10","close":3250.9407},{"date":"2025-11-11","close":3433.4158},{"date":"2025-11-12","close":3510.2476},{"date":"2025-11-13","close":3534.2576},{"date":"2025-11-14","close":3529.4556},{"date":"2025-11-17","close":3548.6633},{"date":"2025-11-18","close":3462.2278},{"date":"2025-11-19","close":3519.8516},{"date":"2025-11-20","close":3563.0693},{"date":"2025-11-21","close":3577.4753},{"date":"2025-11-24","close":3548.6633},{"date":"2025-11-25","close":3443.0198},{"date":"2025-11-26","close":3543.8613},{"date":"2025-11-27","close":3558.2673},{"date":"2025-11-28","close":3620.6931},{"date":"2025-12-01","close":3625.4951},{"date":"2025-12-02","close":3649.5049},{"date":"2025-12-03","close":3875.198},{"date":"2025-12-04","close":3822.3762},{"date":"2025-12-05","close":4024.0596},{"date":"2025-12-08","close":3870.396},{"date":"2025-12-09","close":3851.1882},{"date":"2025-12-10","close":3875.198},{"date":"2025-12-11","close":4033.6633},{"date":"2025-12-12","close":4000.0496},{"date":"2025-12-15","close":3966.4358},{"date":"2025-12-16","close":3961.6338},{"date":"2025-12-17","close":4225.7427},{"date":"2025-12-18","close":4172.9209},{"date":"2025-12-19","close":4206.5347},{"date":"2025-12-22","close":4192.1289},{"date":"2025-12-23","close":4129.7031},{"date":"2025-12-24","close":4033.6633},{"date":"2025-12-26","close":3884.802},{"date":"2025-12-29","close":3841.5842},{"date":"2025-12-30","close":3831.9802},{"date":"2026-01-02","close":4048.0693},{"date":"2026-01-05","close":4216.1387},{"date":"2026-01-06","close":4110.4951},{"date":"2026-01-07","close":4081.6831},{"date":"2026-01-08","close":3985.6436},{"date":"2026-01-09","close":3904.01},{"date":"2026-01-12","close":4158.5151},{"date":"2026-01-13","close":4120.0991},{"date":"2026-01-14","close":4124.9009},{"date":"2026-01-15","close":4052.8713},{"date":"2026-01-16","close":4172.9209},{"date":"2026-01-19","close":4014.4556},{"date":"2026-01-20","close":4028.8613},{"date":"2026-01-21","close":4000.0496},{"date":"2026-01-22","close":3952.0298},{"date":"2026-01-23","close":4129.7031},{"date":"2026-01-26","close":4124.9009},{"date":"2026-01-27","close":4028.8613},{"date":"2026-01-28","close":4052.8713},{"date":"2026-01-29","close":4100.8911},{"date":"2026-01-30","close":3985.6436},{"date":"2026-02-02","close":3918.4158},{"date":"2026-02-03","close":4100.8911},{"date":"2026-02-04","close":4168.1187},{"date":"2026-02-05","close":4249.7524},{"date":"2026-02-06","close":4163.3169},{"date":"2026-02-09","close":4321.7822},{"date":"2026-02-10","close":4725.1484},{"date":"2026-02-11","close":4926.8315},{"date":"2026-02-12","close":4830.792},{"date":"2026-02-13","close":4869.208},{"date":"2026-02-19","close":5013.2676},{"date":"2026-02-20","close":4888.416},{"date":"2026-02-23","close":5061.2871},{"date":"2026-02-24","close":5176.5347},{"date":"2026-02-25","close":5128.5151},{"date":"2026-02-26","close":4994.0596},{"date":"2026-02-27","close":4763.5645},{"date":"2026-03-03","close":4696.3369},{"date":"2026-03-04","close":3985.6436},{"date":"2026-03-05","close":4240.1484},{"date":"2026-03-06","close":4446.6338},{"date":"2026-03-09","close":4316.9805},{"date":"2026-03-10","close":4465.8418},{"date":"2026-03-11","close":4619.5049},{"date":"2026-03-12","close":4705.9404},{"date":"2026-03-13","close":4840.396},{"date":"2026-03-16","close":4561.8813},{"date":"2026-03-17","close":4624.3071},{"date":"2026-03-18","close":4715.5444},{"date":"2026-03-19","close":4729.9507},{"date":"2026-03-20","close":5407.0298},{"date":"2026-03-23","close":5003.6636},{"date":"2026-03-24","close":4773.1685},{"date":"2026-03-25","close":4974.8516},{"date":"2026-03-26","close":4811.584},{"date":"2026-03-27","close":4850.0},{"date":"2026-03-30","close":4865.0},{"date":"2026-03-31","close":4625.0},{"date":"2026-04-01","close":4870.0},{"date":"2026-04-02","close":4605.0},{"date":"2026-04-03","close":4670.0},{"date":"2026-04-06","close":4775.0},{"date":"2026-04-07","close":4765.0},{"date":"2026-04-08","close":5300.0},{"date":"2026-04-09","close":5290.0},{"date":"2026-04-10","close":5350.0},{"date":"2026-04-13","close":5110.0},{"date":"2026-04-14","close":5280.0},{"date":"2026-04-15","close":5420.0},{"date":"2026-04-16","close":5310.0},{"date":"2026-04-17","close":5380.0},{"date":"2026-04-20","close":5280.0},{"date":"2026-04-21","close":5370.0},{"date":"2026-04-22","close":5290.0},{"date":"2026-04-23","close":5480.0},{"date":"2026-04-24","close":5430.0},{"date":"2026-04-27","close":5490.0},{"date":"2026-04-28","close":5770.0},{"date":"2026-04-29","close":5700.0},{"date":"2026-04-30","close":5530.0},{"date":"2026-05-04","close":5480.0},{"date":"2026-05-06","close":5360.0},{"date":"2026-05-07","close":5250.0},{"date":"2026-05-08","close":5000.0},{"date":"2026-05-11","close":4755.0},{"date":"2026-05-12","close":4535.0},{"date":"2026-05-13","close":4455.0},{"date":"2026-05-14","close":4655.0},{"date":"2026-05-15","close":4585.0},{"date":"2026-05-18","close":4355.0},{"date":"2026-05-19","close":4235.0},{"date":"2026-05-20","close":4140.0},{"date":"2026-05-21","close":4300.0},{"date":"2026-05-22","close":4435.0},{"date":"2026-05-26","close":4255.0},{"date":"2026-05-27","close":4055.0},{"date":"2026-05-28","close":4045.0},{"date":"2026-05-29","close":4070.0},{"date":"2026-06-01","close":3850.0},{"date":"2026-06-02","close":3730.0},{"date":"2026-06-04","close":3890.0},{"date":"2026-06-05","close":3770.0},{"date":"2026-06-08","close":3620.0},{"date":"2026-06-09","close":3675.0},{"date":"2026-06-10","close":3710.0},{"date":"2026-06-11","close":3700.0},{"date":"2026-06-12","close":3850.0},{"date":"2026-06-15","close":4015.0},{"date":"2026-06-16","close":4355.0},{"date":"2026-06-17","close":4225.0},{"date":"2026-06-18","close":4410.0},{"date":"2026-06-19","close":4200.0},{"date":"2026-06-22","close":4030.0},{"date":"2026-06-23","close":3730.0},{"date":"2026-06-24","close":4845.0},{"date":"2026-06-25","close":5100.0},{"date":"2026-06-26","close":6630.0},{"date":"2026-06-29","close":8610.0},{"date":"2026-06-30","close":11190.0},{"date":"2026-07-01","close":14540.0},{"date":"2026-07-02","close":11730.0},{"date":"2026-07-03","close":9500.0},{"date":"2026-07-06","close":12350.0},{"date":"2026-07-07","close":14000.0},{"date":"2026-07-08","close":14000.0},{"date":"2026-07-09","close":17310.0},{"date":"2026-07-10","close":16820.0},{"date":"2026-07-13","close":13970.0},{"date":"2026-07-14","close":13570.0},{"date":"2026-07-15","close":13380.0},{"date":"2026-07-16","close":10900.0},{"date":"2026-07-20","close":10860.0},{"date":"2026-07-21","close":10290.0},{"date":"2026-07-22","close":10420.0},{"date":"2026-07-23","close":11300.0},{"date":"2026-07-24","close":10150.0},{"date":"2026-07-27","close":9450.0},{"date":"2026-07-28","close":8090.0},{"date":"2026-07-29","close":7300.0},{"date":"2026-07-30","close":9490.0},{"date":"2026-07-31","close":9110.0},{"date":"2026-08-03","close":8980.0},{"date":"2026-08-04","close":9610.0},{"date":"2026-08-05","close":9770.0},{"date":"2026-08-06","close":9660.0},{"date":"2026-08-07","close":9770.0},{"date":"2026-08-10","close":8840.0},{"date":"2026-08-11","close":11490.0},{"date":"2026-08-12","close":14930.0},{"date":"2026-08-13","close":14370.0},{"date":"2026-08-14","close":13400.0},{"date":"2026-08-18","close":13950.0},{"date":"2026-08-19","close":12600.0},{"date":"2026-08-20","close":15650.0},{"date":"2026-08-21","close":14750.0},{"date":"2026-08-24","close":14860.0},{"date":"2026-08-25","close":15380.0},{"date":"2026-08-26","close":15690.0},{"date":"2026-08-27","close":15150.0},{"date":"2026-08-28","close":17020.0},{"date":"2026-08-31","close":16460.0},{"date":"2026-09-01","close":16500.0},{"date":"2026-09-02","close":17100.0},{"date":"2026-09-03","close":16510.0},{"date":"2026-09-04","close":16090.0},{"date":"2026-09-07","close":16110.0},{"date":"2026-09-08","close":15650.0},{"date":"2026-09-09","close":15640.0},{"date":"2026-09-10","close":15040.0},{"date":"2026-09-11","close":14710.0},{"date":"2026-09-14","close":13390.0},{"date":"2026-09-15","close":13510.0},{"date":"2026-09-16","close":13740.0},{"date":"2026-09-17","close":13450.0},{"date":"2026-09-18","close":13480.0},{"date":"2026-09-21","close":13740.0},{"date":"2026-09-22","close":13270.0},{"date":"2026-09-23","close":13040.0},{"date":"2026-09-28","close":12950.0},{"date":"2026-09-29","close":12670.0},{"date":"2026-09-30","close":12330.0},{"date":"2026-10-01","close":12320.0},{"date":"2026-10-02","close":12250.0},{"date":"2026-10-06","close":11830.0},{"date":"2026-10-07","close":11380.0},{"date":"2026-10-08","close":11030.0},{"date":"2026-10-12","close":13760.0},{"date":"2026-10-13","close":11880.0},{"date":"2026-10-14","close":11040.0},{"date":"2026-10-15","close":9770.0},{"date":"2026-10-16","close":10270.0},{"date":"2026-10-19","close":10440.0},{"date":"2026-10-20","close":9530.0},{"date":"2026-10-21","close":10020.0},{"date":"2026-10-22","close":9790.0},{"date":"2026-10-23","close":9390.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-48697.0,"foreign_net":42716.0,"institution_net":5981.0},{"date":"2026-10-21","retail_net":-100793.0,"foreign_net":103291.0,"institution_net":-2498.0},{"date":"2026-10-20","retail_net":2829.0,"foreign_net":-8809.0,"institution_net":5980.0},{"date":"2026-10-19","retail_net":-81344.0,"foreign_net":83015.0,"institution_net":-1671.0},{"date":"2026-10-16","retail_net":221663.0,"foreign_net":-205759.0,"institution_net":-15904.0},{"date":"2026-10-15","retail_net":-213284.0,"foreign_net":209337.0,"institution_net":3947.0},{"date":"2026-10-14","retail_net":-106123.0,"foreign_net":112977.0,"institution_net":-6854.0},{"date":"2026-10-13","retail_net":130554.0,"foreign_net":-136376.0,"institution_net":5822.0},{"date":"2026-10-12","retail_net":611525.0,"foreign_net":-614547.0,"institution_net":3022.0},{"date":"2026-10-08","retail_net":-231246.0,"foreign_net":235372.0,"institution_net":-4126.0},{"date":"2026-10-07","retail_net":-209221.0,"foreign_net":207117.0,"institution_net":2104.0},{"date":"2026-10-06","retail_net":-102924.0,"foreign_net":105406.0,"institution_net":-2482.0},{"date":"2026-10-02","retail_net":4181.0,"foreign_net":-3087.0,"institution_net":-1094.0},{"date":"2026-10-01","retail_net":-173364.0,"foreign_net":173680.0,"institution_net":-316.0},{"date":"2026-09-30","retail_net":-112067.0,"foreign_net":116088.0,"institution_net":-4021.0},{"date":"2026-09-29","retail_net":43755.0,"foreign_net":-40736.0,"institution_net":-3019.0},{"date":"2026-09-28","retail_net":55349.0,"foreign_net":-52323.0,"institution_net":-3026.0},{"date":"2026-09-23","retail_net":-17774.0,"foreign_net":20913.0,"institution_net":-3139.0},{"date":"2026-09-22","retail_net":51246.0,"foreign_net":-61692.0,"institution_net":10446.0},{"date":"2026-09-21","retail_net":-31024.0,"foreign_net":26786.0,"institution_net":4238.0},{"date":"2026-09-18","retail_net":127157.0,"foreign_net":-128884.0,"institution_net":1727.0},{"date":"2026-09-17","retail_net":-42304.0,"foreign_net":46643.0,"institution_net":-4339.0},{"date":"2026-09-16","retail_net":-42438.0,"foreign_net":37930.0,"institution_net":4508.0},{"date":"2026-09-15","retail_net":-39759.0,"foreign_net":29936.0,"institution_net":9823.0},{"date":"2026-09-14","retail_net":57207.0,"foreign_net":-55305.0,"institution_net":-1902.0},{"date":"2026-09-11","retail_net":-2000.0,"foreign_net":-3565.0,"institution_net":5565.0},{"date":"2026-09-10","retail_net":3302.0,"foreign_net":16826.0,"institution_net":-20128.0},{"date":"2026-09-09","retail_net":-44064.0,"foreign_net":63407.0,"institution_net":-19343.0},{"date":"2026-09-08","retail_net":100634.0,"foreign_net":-86907.0,"institution_net":-13727.0},{"date":"2026-09-07","retail_net":-90227.0,"foreign_net":97638.0,"institution_net":-7411.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-48697.0,"foreign_net":42716.0,"institution_net":5981.0},"d3":{"retail_net":-146661.0,"foreign_net":137198.0,"institution_net":9463.0},"d7":{"retail_net":-325749.0,"foreign_net":336768.0,"institution_net":-11019.0},"d14":{"retail_net":-296244.0,"foreign_net":304333.0,"institution_net":-8089.0},"d30":{"retail_net":-279251.0,"foreign_net":331088.0,"institution_net":-51837.0}},"analysis":"최근 5일 외국인 순매수 1.45만, 기관 순매수 -8112.00. 30일 누적: 외국인 33.11만, 기관 -5.18만.","foreign_flow":14454.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-8112.0},"insider_trades":[],"price_analysis":{"current":9460.0,"low_30d":9230.0,"support":9949.0,"high_30d":16420.0,"change_1d":-3.4,"change_7d":-9.0,"change_30d":-39.3,"resistance":15701.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.19,"per":null,"quarter":"2024-Q2"},{"pbr":0.32,"per":null,"quarter":"2024-Q3"},{"pbr":0.25,"per":null,"quarter":"2024-Q4"},{"pbr":0.24,"per":null,"quarter":"2025-Q1"},{"pbr":0.31,"per":null,"quarter":"2025-Q2"},{"pbr":0.33,"per":6.17,"quarter":"2025-Q3"},{"pbr":0.34,"per":2.23,"quarter":"2025-Q4"},{"pbr":0.43,"per":2.32,"quarter":"2026-Q1"},{"pbr":0.86,"per":5.41,"quarter":"2026-Q2"},{"pbr":1.25,"per":4.57,"quarter":"현재"}],"timeline":[{"close":3649.5049,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3111.6831,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2573.8613,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2386.5842,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3236.5347,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3433.4158,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3831.9802,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4625.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11190.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.36,"pbr_5y_low":0.19,"per_5y_avg":4.03,"per_5y_low":2.23,"current_pbr":1.25,"current_per":4.57,"pbr_5y_high":0.86,"per_5y_high":6.17,"pbr_5y_median":0.32,"per_5y_median":3.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":50.0,"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":["전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 4.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 4.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"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":0.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.06,"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":6.23,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.81,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.19,"per":null,"close":3649.5049,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":null,"close":3111.6831,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":null,"close":2573.8613,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.24,"per":null,"close":2386.5842,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.31,"per":null,"close":3236.5347,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":6.17,"close":3433.4158,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.34,"per":2.23,"close":3831.9802,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.43,"per":2.32,"close":4625.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.86,"per":5.41,"close":11190.0,"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":"4.6배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"4.8%"}],"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":364.53,"pbr":null,"per":null,"roa":0.00952579234029526,"roe":0.048153993367319535,"revenue":511651231360.0,"market_cap":null,"net_income":13582221568.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06230277868826431,"total_assets":1425836411586.0,"total_equity":282058052058.0,"profit_margin":0.02654585924067383,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16540377107.0,"operating_margin":0.032327445129047526},{"eps":296.76,"pbr":0.8,"per":3.2,"roa":0.007120669779149377,"roe":0.046360745198649946,"revenue":453403404607.0,"market_cap":202700000000.0,"net_income":10794714981.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.074198546751452,"total_assets":1515969047267.0,"total_equity":232841705515.0,"profit_margin":0.023808191273633286,"dividend_yield":3.65,"fiscal_quarter":"Q1","operating_income":12117588063.0,"operating_margin":0.026725842681978217},{"eps":1195.9348964838407,"pbr":null,"per":null,"roa":0.02891628093207811,"roe":0.17934814768069532,"revenue":495896855950.0,"market_cap":null,"net_income":43502607839.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08091331470560012,"total_assets":1504433019626.0,"total_equity":242559560283.0,"profit_margin":0.08772511323077688,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9789850193.0,"operating_margin":0.019741706517266335},{"eps":211.69422305576032,"pbr":null,"per":null,"roa":0.005115123261322616,"roe":0.03419097322928264,"revenue":523352189285.0,"market_cap":null,"net_income":7650076035.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06320691475312819,"total_assets":1495579997621.0,"total_equity":223745489305.0,"profit_margin":0.014617453010851983,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15373250967.0,"operating_margin":0.029374580410187687},{"eps":285.92466490648144,"pbr":null,"per":null,"roa":0.00659726265352557,"roe":0.046657352630496446,"revenue":531191571548.0,"market_cap":null,"net_income":10446958199.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06434516961252544,"total_assets":1583529222293.0,"total_equity":223908079006.0,"profit_margin":0.01966702553008408,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16183002717.0,"operating_margin":0.030465473444617065},{"eps":21.994204992806267,"pbr":null,"per":null,"roa":0.0004783571990193738,"roe":0.0035802055450775963,"revenue":468047854087.0,"market_cap":null,"net_income":780425788.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.042409683584000275,"total_assets":1631470770378.0,"total_equity":217983514682.0,"profit_margin":0.0016674059739518337,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5738142313.0,"operating_margin":0.012259734261987244},{"eps":36.437290970174736,"pbr":null,"per":null,"roa":0.0008535841396095906,"roe":0.005879277849548016,"revenue":521456752974.0,"market_cap":null,"net_income":1325420961.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.05376992306473787,"total_assets":1552771308059.0,"total_equity":225439415336.0,"profit_margin":0.002541765838568181,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5466048722.0,"operating_margin":0.010482266632516961},{"eps":-5218.8401725730155,"pbr":null,"per":null,"roa":-0.12221995022544375,"roe":-0.9050295182915283,"revenue":387087220942.0,"market_cap":null,"net_income":-189837388364.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.3288362074605209,"total_assets":1553243869056.0,"total_equity":209758228353.0,"profit_margin":-0.49042535659539294,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-157375743454.0,"operating_margin":-0.4065640376115147},{"eps":-1049.1820476674536,"pbr":null,"per":null,"roa":-0.022669477298399517,"roe":-0.09128805605045803,"revenue":511156569182.0,"market_cap":null,"net_income":-38164414556.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.026928535069064147,"total_assets":1683515418271.0,"total_equity":418065804084.0,"profit_margin":-0.07466286624678271,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-31424769001.0,"operating_margin":-0.06147777588242448},{"eps":-51.30657903806091,"pbr":null,"per":null,"roa":-0.0010943375119372928,"roe":-0.0040063681402261525,"revenue":494490544097.0,"market_cap":null,"net_income":-1866185354.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.03769492204353172,"total_assets":1705310595354.0,"total_equity":465804760991.0,"profit_margin":-0.0037739555918260923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1506314161.0,"operating_margin":0.0030461940657545094},{"eps":-187.26483535440568,"pbr":null,"per":null,"roa":-0.004025042978979389,"roe":-0.014498985895387678,"revenue":612247411748.0,"market_cap":null,"net_income":-6811832917.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.043933431462297834,"total_assets":1692362777882.0,"total_equity":469814438482.0,"profit_margin":-0.011125948082903025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5069234743.0,"operating_margin":0.008279716084919096},{"eps":34.85613864838971,"pbr":null,"per":null,"roa":0.000799747878515486,"roe":0.0027251968511633625,"revenue":519061699778.0,"market_cap":null,"net_income":1267905916.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05095550061257095,"total_assets":1585382031089.0,"total_equity":465252965289.0,"profit_margin":0.0024426882517864,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5854251042.0,"operating_margin":0.011278526318747525}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":556.0504,"per":6.17,"date":"2025-09","close":3433.42,"source":"reported"},{"eps":556.0504,"per":5.91,"date":"2025-10","close":3284.55,"source":"reported"},{"eps":556.0504,"per":6.51,"date":"2025-11","close":3620.69,"source":"reported"},{"eps":1715.548,"per":2.23,"date":"2025-12","close":3831.98,"source":"reported"},{"eps":1715.548,"per":2.32,"date":"2026-01","close":3985.64,"source":"reported"},{"eps":1715.548,"per":2.78,"date":"2026-02","close":4763.56,"source":"reported"},{"eps":1990.3138,"per":2.32,"date":"2026-03","close":4625.0,"source":"reported"},{"eps":1990.3138,"per":2.78,"date":"2026-04","close":5530.0,"source":"reported"},{"eps":1990.3138,"per":2.04,"date":"2026-05","close":4070.0,"source":"reported"},{"eps":2068.9191,"per":5.41,"date":"2026-06","close":11190.0,"source":"reported"},{"eps":2068.9191,"per":4.4,"date":"2026-07","close":9110.0,"source":"reported"},{"eps":2068.9191,"per":7.96,"date":"2026-08","close":16460.0,"source":"reported"},{"eps":2068.9191,"per":5.96,"date":"2026-09","close":12330.0,"source":"reported"},{"eps":2068.9191,"per":4.54,"date":"2026-10","close":9390.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.38,"std":1.89,"count":14,"current":4.54,"lower_1sd":2.49,"upper_1sd":6.27},"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":"금호건설","phase":"above-fold","symbol_resolved":true}