{"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":"2026-10-23T09:46:19.748101+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.2,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-55.0,"direction":"higher_better","percentile":18}],"summary":"매출 +6.2%","percentile":38},"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":26.1,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.3,"direction":"higher_better","percentile":36}],"summary":"RSI 26","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 0.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":8.35,"rating":"poor","direction":"lower_better","percentile":10}],"summary":"순차입금비율 8.3x","percentile":10}},"signals":[],"summary":"대신증권우(003545)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 4583.93억. 현재가 18,800원, 전일 대비 -1.5%, 30일 -8.3%. PER 0.8배 / ROE 5.7%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.26만, 기관 순매도 3215.00.","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":3.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.10%","value_pct":3.1},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":40.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":8.35,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.1},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-299.6999268937798,"grade":"D","trend":"하락","atr_14":387.14285714285717,"rsi_14":26.06635071090048,"sma_20":19747.0,"sma_60":20022.833333333332,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-299.70)가 시그널선(-239.65)을 하회합니다(데드크로스). 현재가가 SMA20(19747)과 SMA60(20023) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18781~20713 (현재 위치 1%).","bb_lower":18780.54048196523,"bb_upper":20713.45951803477,"macd_signal":-239.6497089332469},"change_pct":-1.0,"chart_data":[{"date":"2024-10-23","open":13752,"high":13787,"low":13717,"close":13752,"volume":38281,"rsi_14":76.09,"sma_20":15504.0,"sma_60":15425.83,"sma_120":15118.75},{"date":"2024-10-24","open":13752,"high":13770,"low":13717,"close":13743,"volume":22294,"rsi_14":76.09,"sma_20":15510.0,"sma_60":15432.17,"sma_120":15128.33},{"date":"2024-10-25","open":13743,"high":13770,"low":13717,"close":13752,"volume":37707,"rsi_14":74.42,"sma_20":15517.0,"sma_60":15439.83,"sma_120":15137.5},{"date":"2024-10-28","open":13726,"high":13770,"low":13726,"close":13752,"volume":26570,"rsi_14":73.17,"sma_20":15528.5,"sma_60":15449.33,"sma_120":15145.17},{"date":"2024-10-29","open":13752,"high":13814,"low":13726,"close":13787,"volume":30040,"rsi_14":94.44,"sma_20":15539.0,"sma_60":15456.17,"sma_120":15151.75},{"date":"2024-10-30","open":13796,"high":13814,"low":13752,"close":13787,"volume":24435,"rsi_14":92.86,"sma_20":15550.0,"sma_60":15461.33,"sma_120":15158.08},{"date":"2024-10-31","open":13787,"high":13805,"low":13735,"close":13770,"volume":31477,"rsi_14":84.62,"sma_20":15563.0,"sma_60":15467.0,"sma_120":15166.42},{"date":"2024-11-01","open":13770,"high":13787,"low":13735,"close":13779,"volume":22097,"rsi_14":73.33,"sma_20":15577.0,"sma_60":15472.67,"sma_120":15175.33},{"date":"2024-11-04","open":13761,"high":13761,"low":13726,"close":13761,"volume":24623,"rsi_14":62.5,"sma_20":15588.0,"sma_60":15477.0,"sma_120":15184.17},{"date":"2024-11-05","open":13735,"high":13779,"low":13726,"close":13735,"volume":32600,"rsi_14":50.0,"sma_20":15596.5,"sma_60":15484.33,"sma_120":15191.75},{"date":"2024-11-06","open":13752,"high":13752,"low":13699,"close":13726,"volume":32233,"rsi_14":50.0,"sma_20":15609.0,"sma_60":15501.33,"sma_120":15199.25},{"date":"2024-11-07","open":13752,"high":13752,"low":13691,"close":13717,"volume":27684,"rsi_14":41.18,"sma_20":15617.0,"sma_60":15512.33,"sma_120":15205.5},{"date":"2024-11-08","open":13638,"high":13647,"low":13304,"close":13339,"volume":221521,"rsi_14":11.67,"sma_20":15601.5,"sma_60":15514.33,"sma_120":15208.0},{"date":"2024-11-11","open":13268,"high":13374,"low":13110,"close":13348,"volume":110333,"rsi_14":11.67,"sma_20":15580.5,"sma_60":15513.33,"sma_120":15210.58},{"date":"2024-11-12","open":13251,"high":13339,"low":13233,"close":13260,"volume":69059,"rsi_14":10.0,"sma_20":15554.0,"sma_60":15510.67,"sma_120":15212.17},{"date":"2024-11-13","open":13260,"high":13260,"low":13163,"close":13189,"volume":53828,"rsi_14":9.09,"sma_20":15523.0,"sma_60":15507.17,"sma_120":15213.08},{"date":"2024-11-14","open":13198,"high":13260,"low":13180,"close":13224,"volume":37035,"rsi_14":12.5,"sma_20":15494.5,"sma_60":15504.17,"sma_120":15214.33},{"date":"2024-11-15","open":13224,"high":13365,"low":13207,"close":13321,"volume":42858,"rsi_14":23.08,"sma_20":15470.5,"sma_60":15499.5,"sma_120":15216.5},{"date":"2024-11-18","open":13374,"high":13506,"low":13321,"close":13427,"volume":61248,"rsi_14":29.29,"sma_20":15452.5,"sma_60":15497.17,"sma_120":15220.08},{"date":"2024-11-19","open":13462,"high":13479,"low":13391,"close":13444,"volume":32649,"rsi_14":30.69,"sma_20":15435.0,"sma_60":15494.67,"sma_120":15224.08},{"date":"2024-11-20","open":13462,"high":13515,"low":13444,"close":13497,"volume":45323,"rsi_14":35.24,"sma_20":15420.5,"sma_60":15492.33,"sma_120":15229.33},{"date":"2024-11-21","open":13532,"high":13585,"low":13506,"close":13576,"volume":35764,"rsi_14":39.82,"sma_20":15411.0,"sma_60":15491.83,"sma_120":15236.08},{"date":"2024-11-22","open":13585,"high":13620,"low":13523,"close":13603,"volume":59045,"rsi_14":42.11,"sma_20":15402.5,"sma_60":15492.0,"sma_120":15242.92},{"date":"2024-11-25","open":13620,"high":13638,"low":13585,"close":13629,"volume":31612,"rsi_14":44.74,"sma_20":15395.5,"sma_60":15491.5,"sma_120":15250.0},{"date":"2024-11-26","open":13629,"high":13743,"low":13611,"close":13743,"volume":59280,"rsi_14":50.79,"sma_20":15393.0,"sma_60":15490.83,"sma_120":15258.5},{"date":"2024-11-27","open":13726,"high":13814,"low":13708,"close":13787,"volume":50811,"rsi_14":53.08,"sma_20":15393.0,"sma_60":15491.17,"sma_120":15268.0},{"date":"2024-11-28","open":13787,"high":13823,"low":13743,"close":13805,"volume":43097,"rsi_14":79.78,"sma_20":15395.0,"sma_60":15493.67,"sma_120":15277.08},{"date":"2024-11-29","open":13849,"high":13849,"low":13699,"close":13779,"volume":30270,"rsi_14":76.92,"sma_20":15395.0,"sma_60":15494.67,"sma_120":15286.5},{"date":"2024-12-02","open":13831,"high":13831,"low":13708,"close":13752,"volume":45464,"rsi_14":83.33,"sma_20":15394.5,"sma_60":15494.0,"sma_120":15295.33},{"date":"2024-12-03","open":13796,"high":13946,"low":13752,"close":13919,"volume":93527,"rsi_14":93.68,"sma_20":15405.0,"sma_60":15495.5,"sma_120":15305.25},{"date":"2024-12-04","open":13594,"high":13911,"low":13594,"close":13831,"volume":94311,"rsi_14":84.16,"sma_20":15411.0,"sma_60":15494.33,"sma_120":15314.08},{"date":"2024-12-05","open":13752,"high":13823,"low":13717,"close":13717,"volume":69047,"rsi_14":71.84,"sma_20":15411.0,"sma_60":15493.67,"sma_120":15322.17},{"date":"2024-12-06","open":13717,"high":13787,"low":13594,"close":13708,"volume":71256,"rsi_14":67.39,"sma_20":15432.0,"sma_60":15493.33,"sma_120":15330.5},{"date":"2024-12-09","open":13356,"high":13638,"low":13321,"close":13427,"volume":167407,"rsi_14":49.18,"sma_20":15436.5,"sma_60":15490.17,"sma_120":15336.25},{"date":"2024-12-10","open":13374,"high":13708,"low":13374,"close":13638,"volume":61571,"rsi_14":55.71,"sma_20":15458.0,"sma_60":15491.83,"sma_120":15343.92},{"date":"2024-12-11","open":13603,"high":13831,"low":13603,"close":13743,"volume":31554,"rsi_14":56.64,"sma_20":15489.5,"sma_60":15494.5,"sma_120":15352.33},{"date":"2024-12-12","open":13814,"high":13963,"low":13770,"close":13867,"volume":57334,"rsi_14":59.74,"sma_20":15526.0,"sma_60":15502.17,"sma_120":15359.92},{"date":"2024-12-13","open":13858,"high":14025,"low":13796,"close":14016,"volume":129622,"rsi_14":63.1,"sma_20":15565.5,"sma_60":15510.67,"sma_120":15368.92},{"date":"2024-12-16","open":14034,"high":14078,"low":13858,"close":13858,"volume":59266,"rsi_14":53.76,"sma_20":15590.0,"sma_60":15514.5,"sma_120":15376.5},{"date":"2024-12-17","open":13858,"high":13902,"low":13603,"close":13708,"volume":110489,"rsi_14":47.57,"sma_20":15605.0,"sma_60":15514.67,"sma_120":15382.5},{"date":"2024-12-18","open":13647,"high":13937,"low":13647,"close":13884,"volume":43666,"rsi_14":52.22,"sma_20":15627.0,"sma_60":15517.17,"sma_120":15390.42},{"date":"2024-12-19","open":13867,"high":13902,"low":13735,"close":13787,"volume":51661,"rsi_14":50.24,"sma_20":15639.0,"sma_60":15520.0,"sma_120":15397.5},{"date":"2024-12-20","open":13779,"high":14069,"low":13691,"close":14069,"volume":41882,"rsi_14":57.5,"sma_20":15665.5,"sma_60":15528.33,"sma_120":15407.58},{"date":"2024-12-23","open":14034,"high":14034,"low":13735,"close":13928,"volume":66623,"rsi_14":50.21,"sma_20":15682.5,"sma_60":15535.5,"sma_120":15416.58},{"date":"2024-12-24","open":13928,"high":13928,"low":13840,"close":13911,"volume":55636,"rsi_14":51.97,"sma_20":15692.0,"sma_60":15541.33,"sma_120":15424.92},{"date":"2024-12-26","open":13972,"high":14007,"low":13875,"close":13919,"volume":94237,"rsi_14":55.3,"sma_20":15699.5,"sma_60":15547.5,"sma_120":15433.42},{"date":"2024-12-27","open":13691,"high":13911,"low":13691,"close":13893,"volume":81059,"rsi_14":54.79,"sma_20":15704.5,"sma_60":15554.17,"sma_120":15441.75},{"date":"2024-12-30","open":13875,"high":13902,"low":13770,"close":13814,"volume":37696,"rsi_14":61.22,"sma_20":15706.5,"sma_60":15559.5,"sma_120":15448.5},{"date":"2025-01-02","open":13814,"high":13814,"low":13691,"close":13717,"volume":38755,"rsi_14":52.46,"sma_20":15704.5,"sma_60":15562.33,"sma_120":15453.75},{"date":"2025-01-03","open":13664,"high":13814,"low":13620,"close":13638,"volume":55550,"rsi_14":46.67,"sma_20":15688.5,"sma_60":15563.33,"sma_120":15457.58},{"date":"2025-01-06","open":13576,"high":13849,"low":13576,"close":13691,"volume":42862,"rsi_14":44.19,"sma_20":15680.5,"sma_60":15566.83,"sma_120":15462.0},{"date":"2025-01-07","open":13638,"high":13726,"low":13638,"close":13673,"volume":26225,"rsi_14":37.58,"sma_20":15678.0,"sma_60":15568.67,"sma_120":15466.67},{"date":"2025-01-08","open":13673,"high":13691,"low":13620,"close":13620,"volume":33185,"rsi_14":40.69,"sma_20":15673.0,"sma_60":15568.83,"sma_120":15470.83},{"date":"2025-01-09","open":13655,"high":13655,"low":13567,"close":13567,"volume":32708,"rsi_14":44.03,"sma_20":15681.0,"sma_60":15566.0,"sma_120":15473.75},{"date":"2025-01-10","open":13550,"high":13629,"low":13506,"close":13567,"volume":27997,"rsi_14":34.21,"sma_20":15677.0,"sma_60":15563.0,"sma_120":15476.67},{"date":"2025-01-13","open":13559,"high":13620,"low":13532,"close":13550,"volume":28253,"rsi_14":37.14,"sma_20":15666.0,"sma_60":15559.5,"sma_120":15478.67},{"date":"2025-01-14","open":13559,"high":13629,"low":13532,"close":13594,"volume":20393,"rsi_14":15.38,"sma_20":15650.5,"sma_60":15557.0,"sma_120":15479.92},{"date":"2025-01-15","open":13638,"high":13638,"low":13567,"close":13585,"volume":28214,"rsi_14":19.05,"sma_20":15626.0,"sma_60":15554.0,"sma_120":15480.92},{"date":"2025-01-16","open":13611,"high":13647,"low":13585,"close":13603,"volume":19899,"rsi_14":22.22,"sma_20":15611.5,"sma_60":15551.33,"sma_120":15482.25},{"date":"2025-01-17","open":13594,"high":13682,"low":13532,"close":13620,"volume":49913,"rsi_14":23.44,"sma_20":15606.5,"sma_60":15548.83,"sma_120":15484.08},{"date":"2025-01-20","open":13629,"high":13726,"low":13629,"close":13699,"volume":33729,"rsi_14":34.29,"sma_20":15596.0,"sma_60":15547.83,"sma_120":15486.83},{"date":"2025-01-21","open":13717,"high":13805,"low":13699,"close":13787,"volume":63402,"rsi_14":47.89,"sma_20":15596.0,"sma_60":15548.67,"sma_120":15490.42},{"date":"2025-01-22","open":13787,"high":13840,"low":13779,"close":13814,"volume":45912,"rsi_14":58.73,"sma_20":15581.5,"sma_60":15549.83,"sma_120":15494.83},{"date":"2025-01-23","open":13814,"high":13884,"low":13770,"close":13849,"volume":47219,"rsi_14":70.69,"sma_20":15577.0,"sma_60":15551.67,"sma_120":15500.5},{"date":"2025-01-24","open":13858,"high":13919,"low":13831,"close":13919,"volume":40103,"rsi_14":71.67,"sma_20":15577.5,"sma_60":15554.17,"sma_120":15505.17},{"date":"2025-01-31","open":13875,"high":14060,"low":13875,"close":14043,"volume":55681,"rsi_14":79.17,"sma_20":15584.5,"sma_60":15559.0,"sma_120":15510.17},{"date":"2025-02-03","open":14034,"high":14043,"low":13893,"close":13946,"volume":52238,"rsi_14":74.03,"sma_20":15587.5,"sma_60":15562.33,"sma_120":15514.67},{"date":"2025-02-04","open":13955,"high":14095,"low":13955,"close":14078,"volume":53839,"rsi_14":83.72,"sma_20":15602.5,"sma_60":15568.0,"sma_120":15520.33},{"date":"2025-02-05","open":14069,"high":14421,"low":13884,"close":14245,"volume":69834,"rsi_14":86.67,"sma_20":15632.5,"sma_60":15577.17,"sma_120":15527.08},{"date":"2025-02-06","open":14210,"high":14236,"low":14122,"close":14166,"volume":47477,"rsi_14":81.25,"sma_20":15662.5,"sma_60":15585.33,"sma_120":15534.83},{"date":"2025-02-07","open":14166,"high":14236,"low":14087,"close":14148,"volume":45175,"rsi_14":78.9,"sma_20":15688.5,"sma_60":15593.33,"sma_120":15547.33},{"date":"2025-02-10","open":14148,"high":14219,"low":14087,"close":14157,"volume":47732,"rsi_14":79.82,"sma_20":15716.0,"sma_60":15601.67,"sma_120":15557.0},{"date":"2025-02-11","open":14122,"high":14157,"low":14104,"close":14104,"volume":28594,"rsi_14":75.22,"sma_20":15743.5,"sma_60":15616.17,"sma_120":15565.25},{"date":"2025-02-12","open":14025,"high":14236,"low":14025,"close":14104,"volume":43247,"rsi_14":74.77,"sma_20":15774.0,"sma_60":15630.5,"sma_120":15571.92},{"date":"2025-02-13","open":14078,"high":14254,"low":14069,"close":14166,"volume":57313,"rsi_14":74.31,"sma_20":15808.0,"sma_60":15647.67,"sma_120":15579.17},{"date":"2025-02-14","open":14139,"high":14227,"low":14139,"close":14227,"volume":37934,"rsi_14":73.58,"sma_20":15846.5,"sma_60":15667.33,"sma_120":15587.25},{"date":"2025-02-17","open":14148,"high":14280,"low":14148,"close":14263,"volume":44062,"rsi_14":73.83,"sma_20":15884.5,"sma_60":15687.0,"sma_120":15595.58},{"date":"2025-02-18","open":14263,"high":14359,"low":14263,"close":14351,"volume":44561,"rsi_14":75.22,"sma_20":15928.0,"sma_60":15706.5,"sma_120":15603.0},{"date":"2025-02-19","open":14351,"high":14421,"low":14298,"close":14342,"volume":47706,"rsi_14":72.64,"sma_20":15970.0,"sma_60":15723.83,"sma_120":15610.5},{"date":"2025-02-20","open":14351,"high":14386,"low":14342,"close":14377,"volume":26573,"rsi_14":69.79,"sma_20":16013.0,"sma_60":15741.5,"sma_120":15618.08},{"date":"2025-02-21","open":14386,"high":14474,"low":14324,"close":14439,"volume":80415,"rsi_14":80.43,"sma_20":16055.0,"sma_60":15759.33,"sma_120":15625.83},{"date":"2025-02-24","open":14430,"high":14465,"low":13594,"close":14439,"volume":85456,"rsi_14":76.62,"sma_20":16092.0,"sma_60":15775.67,"sma_120":15633.75},{"date":"2025-02-25","open":14263,"high":14421,"low":14219,"close":14342,"volume":39623,"rsi_14":57.97,"sma_20":16122.0,"sma_60":15789.67,"sma_120":15640.83},{"date":"2025-02-26","open":14298,"high":14333,"low":14192,"close":14289,"volume":43593,"rsi_14":60.61,"sma_20":16147.0,"sma_60":15802.17,"sma_120":15646.83},{"date":"2025-02-27","open":14263,"high":14263,"low":14087,"close":14122,"volume":36118,"rsi_14":48.19,"sma_20":16158.5,"sma_60":15809.33,"sma_120":15650.08},{"date":"2025-02-28","open":14113,"high":14113,"low":13981,"close":14078,"volume":61945,"rsi_14":44.83,"sma_20":16160.5,"sma_60":15814.83,"sma_120":15653.0},{"date":"2025-03-04","open":14078,"high":14078,"low":13911,"close":13963,"volume":40292,"rsi_14":41.49,"sma_20":16161.5,"sma_60":15817.83,"sma_120":15655.75},{"date":"2025-03-05","open":13972,"high":14016,"low":13911,"close":13999,"volume":26809,"rsi_14":43.88,"sma_20":16157.0,"sma_60":15822.0,"sma_120":15658.33},{"date":"2025-03-06","open":14069,"high":14157,"low":14043,"close":14157,"volume":30172,"rsi_14":49.54,"sma_20":16152.0,"sma_60":15829.67,"sma_120":15661.83},{"date":"2025-03-07","open":14210,"high":14298,"low":14078,"close":14236,"volume":64052,"rsi_14":50.45,"sma_20":16156.0,"sma_60":15835.67,"sma_120":15665.58},{"date":"2025-03-10","open":14227,"high":14289,"low":14166,"close":14263,"volume":53579,"rsi_14":50.0,"sma_20":16162.5,"sma_60":15843.83,"sma_120":15669.08},{"date":"2025-03-11","open":14166,"high":14219,"low":14139,"close":14175,"volume":43716,"rsi_14":40.91,"sma_20":16163.5,"sma_60":15852.5,"sma_120":15673.08},{"date":"2025-03-12","open":14175,"high":14210,"low":14148,"close":14175,"volume":48109,"rsi_14":41.28,"sma_20":16167.5,"sma_60":15861.33,"sma_120":15677.33},{"date":"2025-03-13","open":14148,"high":14254,"low":14148,"close":14175,"volume":35867,"rsi_14":39.05,"sma_20":16171.5,"sma_60":15875.5,"sma_120":15682.83},{"date":"2025-03-14","open":14166,"high":14219,"low":14104,"close":14122,"volume":59455,"rsi_14":32.69,"sma_20":16169.0,"sma_60":15884.67,"sma_120":15688.25},{"date":"2025-03-17","open":14131,"high":14175,"low":14131,"close":14148,"volume":73087,"rsi_14":34.58,"sma_20":16164.5,"sma_60":15892.33,"sma_120":15693.42},{"date":"2025-03-18","open":14166,"high":14210,"low":14139,"close":14201,"volume":77852,"rsi_14":42.16,"sma_20":16161.0,"sma_60":15898.67,"sma_120":15700.42},{"date":"2025-03-19","open":14201,"high":14254,"low":14201,"close":14245,"volume":95030,"rsi_14":47.52,"sma_20":16155.0,"sma_60":15903.0,"sma_120":15706.83},{"date":"2025-03-20","open":14192,"high":14245,"low":14175,"close":14201,"volume":93820,"rsi_14":55.17,"sma_20":16147.0,"sma_60":15909.5,"sma_120":15712.0},{"date":"2025-03-21","open":14201,"high":14201,"low":14139,"close":14183,"volume":189983,"rsi_14":57.14,"sma_20":16136.0,"sma_60":15918.5,"sma_120":15716.58},{"date":"2025-03-24","open":14210,"high":14289,"low":14175,"close":14175,"volume":352526,"rsi_14":66.67,"sma_20":16121.0,"sma_60":15924.0,"sma_120":15720.58},{"date":"2025-03-25","open":14308,"high":14709,"low":14299,"close":14547,"volume":425302,"rsi_14":28.57,"sma_20":16063.0,"sma_60":15917.0,"sma_120":15718.5},{"date":"2025-03-26","open":14547,"high":14575,"low":14451,"close":14575,"volume":107403,"rsi_14":20.86,"sma_20":16012.0,"sma_60":15905.17,"sma_120":15716.75},{"date":"2025-03-27","open":14613,"high":14833,"low":14518,"close":14776,"volume":200169,"rsi_14":27.15,"sma_20":15974.5,"sma_60":15899.5,"sma_120":15717.5},{"date":"2025-03-28","open":14776,"high":14776,"low":14652,"close":14718,"volume":72686,"rsi_14":24.68,"sma_20":15943.5,"sma_60":15893.17,"sma_120":15717.25},{"date":"2025-03-31","open":14709,"high":14709,"low":14423,"close":14680,"volume":96572,"rsi_14":25.68,"sma_20":15913.0,"sma_60":15886.0,"sma_120":15716.75},{"date":"2025-04-01","open":14690,"high":14785,"low":14690,"close":14756,"volume":40260,"rsi_14":29.49,"sma_20":15893.0,"sma_60":15880.67,"sma_120":15717.42},{"date":"2025-04-02","open":14776,"high":14776,"low":14680,"close":14680,"volume":44259,"rsi_14":28.05,"sma_20":15867.0,"sma_60":15875.5,"sma_120":15717.5},{"date":"2025-04-03","open":14680,"high":14718,"low":14613,"close":14671,"volume":40866,"rsi_14":28.93,"sma_20":15831.5,"sma_60":15872.0,"sma_120":15717.17},{"date":"2025-04-04","open":14632,"high":14747,"low":14585,"close":14661,"volume":48033,"rsi_14":27.39,"sma_20":15791.0,"sma_60":15869.83,"sma_120":15716.58},{"date":"2025-04-07","open":14499,"high":14652,"low":14299,"close":14365,"volume":152442,"rsi_14":20.33,"sma_20":15733.5,"sma_60":15861.5,"sma_120":15714.17},{"date":"2025-04-08","open":14432,"high":14566,"low":14346,"close":14461,"volume":58473,"rsi_14":22.46,"sma_20":15686.0,"sma_60":15855.17,"sma_120":15711.92},{"date":"2025-04-09","open":14461,"high":14461,"low":14327,"close":14432,"volume":55393,"rsi_14":22.7,"sma_20":15637.0,"sma_60":15849.33,"sma_120":15709.08},{"date":"2025-04-10","open":14585,"high":14795,"low":14518,"close":14756,"volume":64943,"rsi_14":35.02,"sma_20":15605.0,"sma_60":15850.17,"sma_120":15708.08},{"date":"2025-04-11","open":14680,"high":14766,"low":14623,"close":14766,"volume":30169,"rsi_14":35.48,"sma_20":15576.5,"sma_60":15851.17,"sma_120":15707.08},{"date":"2025-04-14","open":14776,"high":14966,"low":14737,"close":14947,"volume":102786,"rsi_14":64.0,"sma_20":15556.0,"sma_60":15855.67,"sma_120":15707.58},{"date":"2025-04-15","open":14861,"high":15157,"low":14861,"close":15128,"volume":58864,"rsi_14":67.47,"sma_20":15542.0,"sma_60":15862.5,"sma_120":15709.75},{"date":"2025-04-16","open":15128,"high":15252,"low":15128,"close":15148,"volume":52015,"rsi_14":63.27,"sma_20":15526.5,"sma_60":15869.83,"sma_120":15711.92},{"date":"2025-04-17","open":15148,"high":15186,"low":15062,"close":15157,"volume":29990,"rsi_14":66.2,"sma_20":15514.0,"sma_60":15877.0,"sma_120":15714.17},{"date":"2025-04-18","open":15157,"high":15233,"low":15109,"close":15176,"volume":43276,"rsi_14":68.57,"sma_20":15503.5,"sma_60":15884.17,"sma_120":15716.5},{"date":"2025-04-21","open":15176,"high":15310,"low":15148,"close":15310,"volume":79243,"rsi_14":69.86,"sma_20":15500.5,"sma_60":15892.17,"sma_120":15720.0},{"date":"2025-04-22","open":15300,"high":15520,"low":15291,"close":15472,"volume":86721,"rsi_14":76.77,"sma_20":15549.0,"sma_60":15901.33,"sma_120":15725.0},{"date":"2025-04-23","open":15434,"high":15520,"low":15357,"close":15424,"volume":56646,"rsi_14":74.84,"sma_20":15593.5,"sma_60":15909.17,"sma_120":15729.5},{"date":"2025-04-24","open":15443,"high":15481,"low":15424,"close":15453,"volume":33853,"rsi_14":75.78,"sma_20":15629.0,"sma_60":15916.83,"sma_120":15734.25},{"date":"2025-04-25","open":15415,"high":15548,"low":15415,"close":15500,"volume":52061,"rsi_14":94.07,"sma_20":15670.0,"sma_60":15924.0,"sma_120":15739.08},{"date":"2025-04-28","open":15510,"high":15596,"low":15510,"close":15548,"volume":58816,"rsi_14":93.85,"sma_20":15715.5,"sma_60":15929.67,"sma_120":15744.33},{"date":"2025-04-29","open":15548,"high":15768,"low":15520,"close":15729,"volume":112750,"rsi_14":96.58,"sma_20":15766.5,"sma_60":15940.33,"sma_120":15751.33},{"date":"2025-04-30","open":15739,"high":16111,"low":15739,"close":15996,"volume":133438,"rsi_14":96.43,"sma_20":15835.5,"sma_60":15953.17,"sma_120":15760.58},{"date":"2025-05-02","open":16120,"high":16120,"low":15748,"close":16120,"volume":81821,"rsi_14":96.71,"sma_20":15911.5,"sma_60":15965.0,"sma_120":15771.08},{"date":"2025-05-07","open":16092,"high":16454,"low":16054,"close":16378,"volume":121520,"rsi_14":96.88,"sma_20":16001.5,"sma_60":15982.83,"sma_120":15784.08},{"date":"2025-05-08","open":16407,"high":16531,"low":16292,"close":16502,"volume":84725,"rsi_14":96.75,"sma_20":16113.5,"sma_60":16003.17,"sma_120":15798.25},{"date":"2025-05-09","open":16512,"high":16597,"low":16407,"close":16445,"volume":90981,"rsi_14":93.04,"sma_20":16217.5,"sma_60":16022.33,"sma_120":15812.0},{"date":"2025-05-12","open":16454,"high":16807,"low":16454,"close":16636,"volume":145090,"rsi_14":93.79,"sma_20":16333.0,"sma_60":16045.83,"sma_120":15831.0},{"date":"2025-05-13","open":16655,"high":16931,"low":16636,"close":16884,"volume":168125,"rsi_14":94.53,"sma_20":16444.5,"sma_60":16073.67,"sma_120":15852.08},{"date":"2025-05-14","open":16884,"high":17256,"low":16884,"close":17103,"volume":178662,"rsi_14":94.76,"sma_20":16567.0,"sma_60":16104.17,"sma_120":15875.92},{"date":"2025-05-15","open":17103,"high":17132,"low":16597,"close":16616,"volume":124329,"rsi_14":74.59,"sma_20":16654.5,"sma_60":16125.0,"sma_120":15896.17},{"date":"2025-05-16","open":16645,"high":16788,"low":16645,"close":16779,"volume":80042,"rsi_14":77.73,"sma_20":16741.0,"sma_60":16148.0,"sma_120":15917.5},{"date":"2025-05-19","open":16779,"high":16845,"low":16330,"close":16349,"volume":105816,"rsi_14":65.77,"sma_20":16804.0,"sma_60":16161.83,"sma_120":15934.17},{"date":"2025-05-20","open":16407,"high":16865,"low":16407,"close":16855,"volume":78286,"rsi_14":70.52,"sma_20":16893.0,"sma_60":16184.67,"sma_120":15954.25},{"date":"2025-05-21","open":16903,"high":17151,"low":16826,"close":17084,"volume":90637,"rsi_14":72.05,"sma_20":16993.0,"sma_60":16210.83,"sma_120":15976.17},{"date":"2025-05-22","open":17084,"high":17151,"low":16845,"close":16989,"volume":52621,"rsi_14":68.54,"sma_20":17081.0,"sma_60":16234.17,"sma_120":15996.75},{"date":"2025-05-23","open":17017,"high":17122,"low":16950,"close":17074,"volume":57250,"rsi_14":66.77,"sma_20":17165.0,"sma_60":16259.0,"sma_120":16017.33},{"date":"2025-05-26","open":17027,"high":17141,"low":16979,"close":17103,"volume":59275,"rsi_14":65.75,"sma_20":17253.0,"sma_60":16286.17,"sma_120":16037.92},{"date":"2025-05-27","open":17103,"high":17151,"low":17046,"close":17113,"volume":40383,"rsi_14":62.79,"sma_20":17340.0,"sma_60":16314.5,"sma_120":16058.33},{"date":"2025-05-28","open":17103,"high":17284,"low":17103,"close":17227,"volume":97438,"rsi_14":62.67,"sma_20":17430.5,"sma_60":16348.0,"sma_120":16078.67},{"date":"2025-05-29","open":17256,"high":18143,"low":17256,"close":18143,"volume":215366,"rsi_14":72.82,"sma_20":17566.5,"sma_60":16398.33,"sma_120":16106.58},{"date":"2025-05-30","open":18601,"high":18601,"low":17752,"close":18143,"volume":148502,"rsi_14":71.35,"sma_20":17693.0,"sma_60":16450.83,"sma_120":16134.33},{"date":"2025-06-02","open":18190,"high":18448,"low":17685,"close":17837,"volume":130696,"rsi_14":63.3,"sma_20":17789.5,"sma_60":16497.33,"sma_120":16159.67},{"date":"2025-06-04","open":18000,"high":18448,"low":18000,"close":18162,"volume":160181,"rsi_14":64.34,"sma_20":17896.5,"sma_60":16546.5,"sma_120":16188.08},{"date":"2025-06-05","open":18410,"high":18429,"low":17981,"close":18076,"volume":141102,"rsi_14":72.17,"sma_20":17985.5,"sma_60":16592.67,"sma_120":16214.17},{"date":"2025-06-09","open":18229,"high":18591,"low":18085,"close":18133,"volume":239907,"rsi_14":71.26,"sma_20":18071.0,"sma_60":16639.33,"sma_120":16241.58},{"date":"2025-06-10","open":18286,"high":18286,"low":17742,"close":17942,"volume":250073,"rsi_14":77.02,"sma_20":18149.5,"sma_60":16684.33,"sma_120":16268.42},{"date":"2025-06-11","open":17942,"high":18238,"low":17713,"close":18181,"volume":129904,"rsi_14":74.73,"sma_20":18230.5,"sma_60":16733.5,"sma_120":16297.42},{"date":"2025-06-12","open":18276,"high":18543,"low":18133,"close":18429,"volume":184315,"rsi_14":74.91,"sma_20":18311.5,"sma_60":16787.0,"sma_120":16331.25},{"date":"2025-06-13","open":18581,"high":18667,"low":17981,"close":18238,"volume":249310,"rsi_14":72.35,"sma_20":18371.0,"sma_60":16838.17,"sma_120":16361.42},{"date":"2025-06-16","open":18124,"high":18553,"low":18076,"close":18553,"volume":139694,"rsi_14":74.45,"sma_20":18472.5,"sma_60":16894.33,"sma_120":16393.33},{"date":"2025-06-17","open":18572,"high":18982,"low":18496,"close":18734,"volume":137912,"rsi_14":75.68,"sma_20":18575.0,"sma_60":16952.67,"sma_120":16425.67},{"date":"2025-06-18","open":18734,"high":18973,"low":18076,"close":18810,"volume":94271,"rsi_14":76.18,"sma_20":18704.0,"sma_60":17011.5,"sma_120":16457.25},{"date":"2025-06-19","open":18896,"high":18953,"low":18515,"close":18725,"volume":76670,"rsi_14":73.29,"sma_20":18802.0,"sma_60":17069.67,"sma_120":16489.58},{"date":"2025-06-20","open":18725,"high":18858,"low":18457,"close":18858,"volume":89330,"rsi_14":64.71,"sma_20":18895.0,"sma_60":17130.5,"sma_120":16524.5},{"date":"2025-06-23","open":18791,"high":19125,"low":18553,"close":19077,"volume":124976,"rsi_14":67.63,"sma_20":19004.5,"sma_60":17195.33,"sma_120":16559.67},{"date":"2025-06-24","open":19221,"high":19984,"low":19173,"close":19698,"volume":198359,"rsi_14":81.35,"sma_20":19142.0,"sma_60":17285.33,"sma_120":16601.17},{"date":"2025-06-25","open":19841,"high":19936,"low":19698,"close":19841,"volume":96270,"rsi_14":80.14,"sma_20":19285.5,"sma_60":17377.33,"sma_120":16641.25},{"date":"2025-06-26","open":19793,"high":19793,"low":18906,"close":19221,"volume":134206,"rsi_14":67.24,"sma_20":19396.0,"sma_60":17455.0,"sma_120":16677.25},{"date":"2025-06-27","open":19221,"high":19364,"low":18973,"close":19221,"volume":58436,"rsi_14":66.67,"sma_20":19500.5,"sma_60":17533.67,"sma_120":16713.42},{"date":"2025-06-30","open":19221,"high":19221,"low":18782,"close":18810,"volume":85947,"rsi_14":62.47,"sma_20":19535.5,"sma_60":17605.83,"sma_120":16745.92},{"date":"2025-07-01","open":18887,"high":19364,"low":18810,"close":19173,"volume":137824,"rsi_14":63.76,"sma_20":19589.5,"sma_60":17683.0,"sma_120":16781.83},{"date":"2025-07-02","open":19221,"high":19268,"low":18763,"close":18915,"volume":73377,"rsi_14":56.73,"sma_20":19646.0,"sma_60":17757.0,"sma_120":16816.25},{"date":"2025-07-03","open":18944,"high":19077,"low":18810,"close":18982,"volume":74743,"rsi_14":60.66,"sma_20":19689.0,"sma_60":17832.33,"sma_120":16852.17},{"date":"2025-07-04","open":18982,"high":19077,"low":18467,"close":18686,"volume":90677,"rsi_14":51.92,"sma_20":19721.0,"sma_60":17902.67,"sma_120":16886.25},{"date":"2025-07-07","open":18419,"high":18763,"low":18419,"close":18696,"volume":71616,"rsi_14":49.42,"sma_20":19750.5,"sma_60":17978.33,"sma_120":16919.92},{"date":"2025-07-08","open":18677,"high":19554,"low":18658,"close":19554,"volume":190313,"rsi_14":59.11,"sma_20":19835.0,"sma_60":18067.33,"sma_120":16961.25},{"date":"2025-07-09","open":20031,"high":21462,"low":20031,"close":21319,"volume":414013,"rsi_14":72.52,"sma_20":19999.5,"sma_60":18187.67,"sma_120":17018.5},{"date":"2025-07-10","open":21081,"high":22035,"low":20699,"close":21748,"volume":195715,"rsi_14":73.86,"sma_20":20173.5,"sma_60":18309.83,"sma_120":17080.0},{"date":"2025-07-11","open":22035,"high":22035,"low":21510,"close":21748,"volume":90810,"rsi_14":72.88,"sma_20":20357.5,"sma_60":18431.83,"sma_120":17141.5},{"date":"2025-07-14","open":21939,"high":22035,"low":21510,"close":22035,"volume":91968,"rsi_14":71.23,"sma_20":20540.0,"sma_60":18555.67,"sma_120":17205.67},{"date":"2025-07-15","open":22130,"high":22130,"low":21510,"close":21796,"volume":99973,"rsi_14":67.46,"sma_20":20700.5,"sma_60":18672.17,"sma_120":17267.33},{"date":"2025-07-16","open":21748,"high":21748,"low":20318,"close":20794,"volume":221790,"rsi_14":63.16,"sma_20":20804.5,"sma_60":18770.83,"sma_120":17320.33},{"date":"2025-07-17","open":20794,"high":20985,"low":20174,"close":20508,"volume":201726,"rsi_14":60.27,"sma_20":20898.0,"sma_60":18864.33,"sma_120":17370.67},{"date":"2025-07-18","open":20413,"high":20461,"low":19268,"close":19793,"volume":194292,"rsi_14":57.47,"sma_20":20947.0,"sma_60":18945.0,"sma_120":17414.58},{"date":"2025-07-21","open":19507,"high":19698,"low":19068,"close":19125,"volume":169360,"rsi_14":49.65,"sma_20":20949.5,"sma_60":19011.67,"sma_120":17451.92},{"date":"2025-07-22","open":19459,"high":19602,"low":19077,"close":19316,"volume":159032,"rsi_14":52.94,"sma_20":20929.5,"sma_60":19078.83,"sma_120":17490.08},{"date":"2025-07-23","open":19364,"high":19459,"low":18801,"close":19173,"volume":189801,"rsi_14":51.39,"sma_20":20894.5,"sma_60":19144.33,"sma_120":17526.75},{"date":"2025-07-24","open":19173,"high":19507,"low":18887,"close":19077,"volume":164743,"rsi_14":52.92,"sma_20":20887.0,"sma_60":19207.67,"sma_120":17562.25},{"date":"2025-07-25","open":18858,"high":19411,"low":18858,"close":19364,"volume":102501,"rsi_14":54.79,"sma_20":20894.5,"sma_60":19275.17,"sma_120":17599.58},{"date":"2025-07-28","open":19173,"high":19173,"low":18381,"close":18391,"volume":242038,"rsi_14":41.78,"sma_20":20872.5,"sma_60":19324.83,"sma_120":17627.25},{"date":"2025-07-29","open":18391,"high":18782,"low":18181,"close":18667,"volume":101175,"rsi_14":26.28,"sma_20":20846.0,"sma_60":19376.17,"sma_120":17658.25},{"date":"2025-07-30","open":18858,"high":18887,"low":18171,"close":18591,"volume":91702,"rsi_14":19.85,"sma_20":20829.0,"sma_60":19421.5,"sma_120":17687.33},{"date":"2025-07-31","open":18591,"high":18791,"low":18534,"close":18534,"volume":71150,"rsi_14":19.64,"sma_20":20805.5,"sma_60":19463.67,"sma_120":17714.33},{"date":"2025-08-01","open":18505,"high":18524,"low":17780,"close":17799,"volume":263842,"rsi_14":13.12,"sma_20":20759.0,"sma_60":19488.5,"sma_120":17735.67},{"date":"2025-08-04","open":17780,"high":18381,"low":17656,"close":18295,"volume":141386,"rsi_14":20.83,"sma_20":20738.0,"sma_60":19519.83,"sma_120":17761.5},{"date":"2025-08-05","open":18362,"high":18944,"low":18333,"close":18887,"volume":69007,"rsi_14":32.94,"sma_20":20703.0,"sma_60":19562.5,"sma_120":17792.42},{"date":"2025-08-06","open":18973,"high":19001,"low":18686,"close":18839,"volume":60129,"rsi_14":34.4,"sma_20":20573.0,"sma_60":19601.0,"sma_120":17823.42},{"date":"2025-08-07","open":19077,"high":19077,"low":18696,"close":18820,"volume":81112,"rsi_14":39.55,"sma_20":20419.5,"sma_60":19634.83,"sma_120":17854.25},{"date":"2025-08-08","open":18715,"high":18858,"low":18715,"close":18734,"volume":20187,"rsi_14":45.2,"sma_20":20261.5,"sma_60":19663.33,"sma_120":17883.75},{"date":"2025-08-11","open":18944,"high":19077,"low":18715,"close":18839,"volume":69246,"rsi_14":44.02,"sma_20":20094.0,"sma_60":19702.17,"sma_120":17913.58},{"date":"2025-08-12","open":18839,"high":19602,"low":18829,"close":19173,"volume":102852,"rsi_14":50.0,"sma_20":19956.5,"sma_60":19744.0,"sma_120":17946.0},{"date":"2025-08-13","open":19507,"high":19507,"low":19077,"close":19173,"volume":48607,"rsi_14":51.17,"sma_20":19871.5,"sma_60":19793.33,"sma_120":17977.58},{"date":"2025-08-14","open":19173,"high":19316,"low":19039,"close":19173,"volume":46380,"rsi_14":47.49,"sma_20":19801.5,"sma_60":19833.83,"sma_120":18009.25},{"date":"2025-08-18","open":19173,"high":19173,"low":18896,"close":18915,"volume":59936,"rsi_14":58.51,"sma_20":19755.5,"sma_60":19865.83,"sma_120":18038.33},{"date":"2025-08-19","open":18934,"high":19030,"low":18725,"close":18887,"volume":43211,"rsi_14":53.87,"sma_20":19743.0,"sma_60":19899.0,"sma_120":18066.58},{"date":"2025-08-20","open":18820,"high":18868,"low":18438,"close":18791,"volume":75354,"rsi_14":53.51,"sma_20":19715.5,"sma_60":19929.0,"sma_120":18094.0},{"date":"2025-08-21","open":18963,"high":19058,"low":18858,"close":19011,"volume":45863,"rsi_14":57.91,"sma_20":19707.0,"sma_60":19962.33,"sma_120":18124.25},{"date":"2025-08-22","open":19049,"high":19221,"low":18992,"close":19030,"volume":28465,"rsi_14":76.76,"sma_20":19704.5,"sma_60":19995.83,"sma_120":18155.17},{"date":"2025-08-25","open":19077,"high":19507,"low":19068,"close":19459,"volume":72112,"rsi_14":76.07,"sma_20":19709.5,"sma_60":20034.83,"sma_120":18191.42},{"date":"2025-08-26","open":19411,"high":19459,"low":19221,"close":19268,"volume":41055,"rsi_14":60.42,"sma_20":19755.5,"sma_60":20054.5,"sma_120":18226.42},{"date":"2025-08-27","open":19364,"high":19411,"low":19077,"close":19221,"volume":83336,"rsi_14":60.42,"sma_20":19784.5,"sma_60":20073.33,"sma_120":18262.08},{"date":"2025-08-28","open":19221,"high":19745,"low":19173,"close":19554,"volume":89995,"rsi_14":67.11,"sma_20":19835.0,"sma_60":20103.33,"sma_120":18300.33},{"date":"2025-08-29","open":19745,"high":19888,"low":19554,"close":19745,"volume":89862,"rsi_14":72.46,"sma_20":19898.5,"sma_60":20131.0,"sma_120":18338.75},{"date":"2025-09-01","open":19698,"high":20079,"low":19364,"close":20031,"volume":123153,"rsi_14":74.51,"sma_20":20015.5,"sma_60":20165.17,"sma_120":18378.92},{"date":"2025-09-02","open":20031,"high":20127,"low":19793,"close":19984,"volume":56218,"rsi_14":68.89,"sma_20":20104.0,"sma_60":20197.5,"sma_120":18418.42},{"date":"2025-09-03","open":19984,"high":20270,"low":19936,"close":20127,"volume":76310,"rsi_14":70.83,"sma_20":20169.0,"sma_60":20235.67,"sma_120":18460.0},{"date":"2025-09-04","open":20127,"high":20127,"low":19841,"close":19888,"volume":37193,"rsi_14":64.15,"sma_20":20224.0,"sma_60":20265.5,"sma_120":18499.5},{"date":"2025-09-05","open":19984,"high":20031,"low":19554,"close":19793,"volume":40738,"rsi_14":68.55,"sma_20":20275.0,"sma_60":20289.33,"sma_120":18538.17},{"date":"2025-09-08","open":19602,"high":20127,"low":19554,"close":20079,"volume":86933,"rsi_14":72.73,"sma_20":20345.5,"sma_60":20321.5,"sma_120":18579.83},{"date":"2025-09-09","open":20222,"high":20651,"low":20079,"close":20556,"volume":127686,"rsi_14":79.37,"sma_20":20435.5,"sma_60":20356.5,"sma_120":18625.42},{"date":"2025-09-10","open":20651,"high":20794,"low":20365,"close":20556,"volume":80902,"rsi_14":77.74,"sma_20":20508.0,"sma_60":20388.33,"sma_120":18670.5},{"date":"2025-09-11","open":20556,"high":20556,"low":19984,"close":20270,"volume":97680,"rsi_14":70.31,"sma_20":20565.5,"sma_60":20413.83,"sma_120":18712.67},{"date":"2025-09-12","open":20413,"high":20508,"low":20079,"close":20270,"volume":51784,"rsi_14":65.45,"sma_20":20623.0,"sma_60":20440.83,"sma_120":18755.25},{"date":"2025-09-15","open":20318,"high":20699,"low":20318,"close":20413,"volume":110404,"rsi_14":72.22,"sma_20":20701.5,"sma_60":20468.0,"sma_120":18799.25},{"date":"2025-09-16","open":20413,"high":20413,"low":20079,"close":20222,"volume":97755,"rsi_14":68.42,"sma_20":20771.5,"sma_60":20488.0,"sma_120":18841.67},{"date":"2025-09-17","open":20222,"high":20270,"low":19888,"close":20270,"volume":57708,"rsi_14":64.71,"sma_20":20849.0,"sma_60":20498.0,"sma_120":18891.67},{"date":"2025-09-18","open":20414,"high":20462,"low":20126,"close":20222,"volume":43766,"rsi_14":58.0,"sma_20":20907.5,"sma_60":20503.0,"sma_120":18940.17},{"date":"2025-09-19","open":21100,"high":21250,"low":20950,"close":21250,"volume":40164,"rsi_14":55.32,"sma_20":20972.5,"sma_60":20521.33,"sma_120":18988.17},{"date":"2025-09-22","open":20270,"high":20318,"low":19984,"close":20079,"volume":111645,"rsi_14":52.0,"sma_20":21005.0,"sma_60":20536.33,"sma_120":19035.0},{"date":"2025-09-23","open":20079,"high":20174,"low":19936,"close":20127,"volume":48671,"rsi_14":50.0,"sma_20":21050.0,"sma_60":20559.33,"sma_120":19082.58},{"date":"2025-09-24","open":20127,"high":20222,"low":19745,"close":19984,"volume":58637,"rsi_14":52.17,"sma_20":21090.0,"sma_60":20573.5,"sma_120":19128.25},{"date":"2025-09-25","open":19984,"high":20031,"low":19793,"close":19841,"volume":15075,"rsi_14":51.06,"sma_20":21105.0,"sma_60":20589.67,"sma_120":19173.33},{"date":"2025-09-26","open":19841,"high":19984,"low":19411,"close":19459,"volume":76988,"rsi_14":36.73,"sma_20":21090.0,"sma_60":20598.0,"sma_120":19215.17},{"date":"2025-09-29","open":19698,"high":19984,"low":19411,"close":19650,"volume":103378,"rsi_14":27.91,"sma_20":21070.0,"sma_60":20614.83,"sma_120":19258.75},{"date":"2025-09-30","open":19650,"high":19650,"low":19411,"close":19554,"volume":34580,"rsi_14":26.67,"sma_20":21047.5,"sma_60":20629.83,"sma_120":19304.08},{"date":"2025-10-01","open":19507,"high":19745,"low":19268,"close":19459,"volume":52990,"rsi_14":29.27,"sma_20":21012.5,"sma_60":20628.17,"sma_120":19347.75},{"date":"2025-10-02","open":19268,"high":19698,"low":19268,"close":19554,"volume":79619,"rsi_14":32.56,"sma_20":20995.0,"sma_60":20597.33,"sma_120":19392.5},{"date":"2025-10-10","open":19745,"high":19841,"low":19507,"close":19698,"volume":67850,"rsi_14":32.56,"sma_20":20990.0,"sma_60":20561.5,"sma_120":19435.67},{"date":"2025-10-13","open":19507,"high":19602,"low":19221,"close":19554,"volume":100456,"rsi_14":33.33,"sma_20":20962.5,"sma_60":20523.17,"sma_120":19477.5},{"date":"2025-10-14","open":19650,"high":19650,"low":19173,"close":19316,"volume":88636,"rsi_14":28.26,"sma_20":20897.5,"sma_60":20475.67,"sma_120":19515.67},{"date":"2025-10-15","open":19316,"high":19841,"low":19173,"close":19793,"volume":63836,"rsi_14":43.4,"sma_20":20857.5,"sma_60":20440.67,"sma_120":19556.42},{"date":"2025-10-16","open":19984,"high":20222,"low":19793,"close":19936,"volume":65874,"rsi_14":43.4,"sma_20":20840.0,"sma_60":20425.67,"sma_120":19598.25},{"date":"2025-10-17","open":19936,"high":20031,"low":19698,"close":19841,"volume":49507,"rsi_14":45.1,"sma_20":20817.5,"sma_60":20414.0,"sma_120":19639.17},{"date":"2025-10-20","open":19888,"high":20651,"low":19745,"close":20604,"volume":98890,"rsi_14":57.58,"sma_20":20827.5,"sma_60":20428.17,"sma_120":19686.58},{"date":"2025-10-21","open":20747,"high":20747,"low":20031,"close":20318,"volume":114132,"rsi_14":55.07,"sma_20":20832.5,"sma_60":20449.0,"sma_120":19730.33},{"date":"2025-10-22","open":20318,"high":20413,"low":20079,"close":20318,"volume":40086,"rsi_14":57.58,"sma_20":20835.0,"sma_60":20466.5,"sma_120":19772.67},{"date":"2025-10-23","open":20127,"high":20318,"low":20031,"close":20174,"volume":40441,"rsi_14":62.3,"sma_20":20837.5,"sma_60":20484.0,"sma_120":19814.17},{"date":"2025-10-24","open":20508,"high":20651,"low":20318,"close":20413,"volume":49711,"rsi_14":62.9,"sma_20":20845.0,"sma_60":20507.33,"sma_120":19857.5},{"date":"2025-10-27","open":20604,"high":20794,"low":20222,"close":20365,"volume":97476,"rsi_14":63.93,"sma_20":20860.0,"sma_60":20524.83,"sma_120":19900.0},{"date":"2025-10-28","open":20318,"high":20413,"low":20079,"close":20270,"volume":77995,"rsi_14":63.93,"sma_20":20867.5,"sma_60":20557.67,"sma_120":19941.25},{"date":"2025-10-29","open":20461,"high":20556,"low":20127,"close":20365,"volume":69120,"rsi_14":63.93,"sma_20":20887.5,"sma_60":20587.33,"sma_120":19981.75},{"date":"2025-10-30","open":20461,"high":20747,"low":20079,"close":20413,"volume":118108,"rsi_14":62.71,"sma_20":20917.5,"sma_60":20619.17,"sma_120":20020.33},{"date":"2025-10-31","open":20413,"high":20604,"low":20222,"close":20365,"volume":56555,"rsi_14":64.91,"sma_20":20965.0,"sma_60":20651.17,"sma_120":20057.42},{"date":"2025-11-03","open":20365,"high":20604,"low":20079,"close":20127,"volume":191627,"rsi_14":64.91,"sma_20":20990.0,"sma_60":20691.83,"sma_120":20090.17},{"date":"2025-11-04","open":20127,"high":20270,"low":19793,"close":19888,"volume":115896,"rsi_14":51.92,"sma_20":21007.5,"sma_60":20719.67,"sma_120":20119.75},{"date":"2025-11-05","open":19888,"high":19888,"low":19364,"close":19554,"volume":146710,"rsi_14":42.86,"sma_20":21012.5,"sma_60":20731.33,"sma_120":20146.92},{"date":"2025-11-06","open":19602,"high":20174,"low":19459,"close":19984,"volume":107892,"rsi_14":52.38,"sma_20":21035.0,"sma_60":20751.33,"sma_120":20176.17},{"date":"2025-11-07","open":19888,"high":20031,"low":19602,"close":19745,"volume":49140,"rsi_14":32.69,"sma_20":21037.5,"sma_60":20767.5,"sma_120":20201.17},{"date":"2025-11-10","open":19936,"high":20794,"low":19936,"close":20747,"volume":114133,"rsi_14":56.72,"sma_20":21100.0,"sma_60":20802.67,"sma_120":20233.0},{"date":"2025-11-11","open":20604,"high":20842,"low":20413,"close":20413,"volume":68130,"rsi_14":51.35,"sma_20":21157.5,"sma_60":20830.17,"sma_120":20266.17},{"date":"2025-11-12","open":20508,"high":21319,"low":20413,"close":21176,"volume":146855,"rsi_14":62.07,"sma_20":21230.0,"sma_60":20865.17,"sma_120":20304.58},{"date":"2025-11-13","open":21081,"high":21414,"low":20842,"close":21081,"volume":63948,"rsi_14":58.33,"sma_20":21290.0,"sma_60":20898.5,"sma_120":20345.92},{"date":"2025-11-14","open":20842,"high":20938,"low":20365,"close":20461,"volume":110537,"rsi_14":51.04,"sma_20":21322.5,"sma_60":20921.0,"sma_120":20377.42},{"date":"2025-11-17","open":21033,"high":21033,"low":20222,"close":20508,"volume":74836,"rsi_14":52.63,"sma_20":21317.5,"sma_60":20948.83,"sma_120":20407.33},{"date":"2025-11-18","open":20270,"high":20556,"low":19936,"close":20127,"volume":86924,"rsi_14":47.52,"sma_20":21307.5,"sma_60":20970.5,"sma_120":20434.75},{"date":"2025-11-19","open":20174,"high":20318,"low":19793,"close":19984,"volume":74204,"rsi_14":45.63,"sma_20":21290.0,"sma_60":20991.33,"sma_120":20460.17},{"date":"2025-11-20","open":20079,"high":20365,"low":20031,"close":20127,"volume":71569,"rsi_14":47.62,"sma_20":21287.5,"sma_60":21010.83,"sma_120":20486.58},{"date":"2025-11-21","open":19936,"high":20031,"low":19745,"close":20031,"volume":71503,"rsi_14":49.02,"sma_20":21267.5,"sma_60":21028.33,"sma_120":20512.08},{"date":"2025-11-24","open":20270,"high":20270,"low":19650,"close":19745,"volume":154232,"rsi_14":48.54,"sma_20":21235.0,"sma_60":21033.33,"sma_120":20534.08},{"date":"2025-11-25","open":19936,"high":19936,"low":19411,"close":19602,"volume":86354,"rsi_14":50.51,"sma_20":21200.0,"sma_60":21039.17,"sma_120":20546.83},{"date":"2025-11-26","open":19745,"high":19745,"low":19364,"close":19698,"volume":184075,"rsi_14":46.74,"sma_20":21165.0,"sma_60":21047.5,"sma_120":20560.42},{"date":"2025-11-27","open":19698,"high":19698,"low":19268,"close":19650,"volume":54332,"rsi_14":48.86,"sma_20":21125.0,"sma_60":21049.17,"sma_120":20576.25},{"date":"2025-11-28","open":19650,"high":19745,"low":19459,"close":19745,"volume":24259,"rsi_14":34.78,"sma_20":21092.5,"sma_60":21049.17,"sma_120":20590.08},{"date":"2025-12-01","open":19745,"high":19793,"low":19507,"close":19698,"volume":75540,"rsi_14":38.1,"sma_20":21070.0,"sma_60":21043.33,"sma_120":20604.25},{"date":"2025-12-02","open":19650,"high":20031,"low":19650,"close":20031,"volume":69151,"rsi_14":27.78,"sma_20":21077.5,"sma_60":21044.17,"sma_120":20620.83},{"date":"2025-12-03","open":20031,"high":20365,"low":19888,"close":20079,"volume":63283,"rsi_14":30.19,"sma_20":21105.0,"sma_60":21043.33,"sma_120":20639.5},{"date":"2025-12-04","open":20079,"high":20174,"low":19936,"close":20127,"volume":34838,"rsi_14":41.46,"sma_20":21112.5,"sma_60":21047.5,"sma_120":20656.5},{"date":"2025-12-05","open":20127,"high":20365,"low":20079,"close":20318,"volume":28682,"rsi_14":45.45,"sma_20":21142.5,"sma_60":21056.67,"sma_120":20673.0},{"date":"2025-12-08","open":20318,"high":20413,"low":20127,"close":20318,"volume":42152,"rsi_14":55.56,"sma_20":21120.0,"sma_60":21060.83,"sma_120":20691.17},{"date":"2025-12-09","open":20270,"high":20318,"low":20127,"close":20174,"volume":30083,"rsi_14":55.56,"sma_20":21107.5,"sma_60":21054.17,"sma_120":20705.33},{"date":"2025-12-10","open":20174,"high":20174,"low":19936,"close":20031,"volume":31593,"rsi_14":47.22,"sma_20":21047.5,"sma_60":21045.0,"sma_120":20716.67},{"date":"2025-12-11","open":20174,"high":20174,"low":19841,"close":19936,"volume":41647,"rsi_14":47.22,"sma_20":20987.5,"sma_60":21039.17,"sma_120":20726.5},{"date":"2025-12-12","open":20079,"high":20318,"low":19554,"close":20270,"volume":80819,"rsi_14":64.86,"sma_20":20977.5,"sma_60":21039.17,"sma_120":20740.0},{"date":"2025-12-15","open":20031,"high":20127,"low":19888,"close":19984,"volume":83291,"rsi_14":60.0,"sma_20":20950.0,"sma_60":21031.67,"sma_120":20749.83},{"date":"2025-12-16","open":19984,"high":20079,"low":19841,"close":20031,"volume":44658,"rsi_14":58.97,"sma_20":20945.0,"sma_60":21028.33,"sma_120":20758.17},{"date":"2025-12-17","open":20031,"high":20079,"low":19698,"close":19936,"volume":112007,"rsi_14":57.5,"sma_20":20942.5,"sma_60":21022.5,"sma_120":20760.25},{"date":"2025-12-18","open":19888,"high":19984,"low":19554,"close":19984,"volume":31878,"rsi_14":56.41,"sma_20":20935.0,"sma_60":21020.0,"sma_120":20761.5},{"date":"2025-12-19","open":19984,"high":19984,"low":19793,"close":19793,"volume":80908,"rsi_14":52.38,"sma_20":20922.5,"sma_60":21011.67,"sma_120":20766.5},{"date":"2025-12-22","open":19793,"high":19984,"low":19793,"close":19984,"volume":56984,"rsi_14":48.72,"sma_20":20935.0,"sma_60":21010.0,"sma_120":20773.17},{"date":"2025-12-23","open":20079,"high":20151,"low":19984,"close":20127,"volume":57153,"rsi_14":51.22,"sma_20":20962.5,"sma_60":21010.0,"sma_120":20784.67},{"date":"2025-12-24","open":20079,"high":20270,"low":20031,"close":20222,"volume":38926,"rsi_14":52.38,"sma_20":20990.0,"sma_60":21014.17,"sma_120":20793.83},{"date":"2025-12-26","open":20222,"high":20413,"low":20127,"close":20318,"volume":110321,"rsi_14":50.0,"sma_20":21025.0,"sma_60":21022.5,"sma_120":20806.08},{"date":"2025-12-29","open":20174,"high":20270,"low":20031,"close":20174,"volume":50788,"rsi_14":46.51,"sma_20":21047.5,"sma_60":21035.0,"sma_120":20816.5},{"date":"2025-12-30","open":20174,"high":20174,"low":19984,"close":20031,"volume":35552,"rsi_14":46.51,"sma_20":21065.0,"sma_60":21041.67,"sma_120":20828.25},{"date":"2026-01-02","open":20031,"high":20222,"low":19698,"close":19841,"volume":158885,"rsi_14":45.45,"sma_20":21055.0,"sma_60":21046.67,"sma_120":20838.25},{"date":"2026-01-05","open":19984,"high":19984,"low":19650,"close":19936,"volume":120547,"rsi_14":50.0,"sma_20":21047.5,"sma_60":21055.0,"sma_120":20841.58},{"date":"2026-01-06","open":19936,"high":20079,"low":19888,"close":19984,"volume":52585,"rsi_14":42.11,"sma_20":21040.0,"sma_60":21062.5,"sma_120":20829.92},{"date":"2026-01-07","open":19936,"high":19984,"low":19793,"close":19984,"volume":73055,"rsi_14":50.0,"sma_20":21022.5,"sma_60":21067.5,"sma_120":20814.5},{"date":"2026-01-08","open":19936,"high":20031,"low":19841,"close":20031,"volume":67655,"rsi_14":50.0,"sma_20":21007.5,"sma_60":21075.83,"sma_120":20799.5},{"date":"2026-01-09","open":19888,"high":19984,"low":19793,"close":19841,"volume":52856,"rsi_14":47.06,"sma_20":20990.0,"sma_60":21085.0,"sma_120":20780.33},{"date":"2026-01-12","open":19841,"high":19864,"low":19554,"close":19698,"volume":98361,"rsi_14":41.67,"sma_20":20972.5,"sma_60":21083.33,"sma_120":20762.0},{"date":"2026-01-13","open":19698,"high":20031,"low":19698,"close":19793,"volume":80352,"rsi_14":50.0,"sma_20":20965.0,"sma_60":21080.83,"sma_120":20753.25},{"date":"2026-01-14","open":19841,"high":19936,"low":19745,"close":19841,"volume":76647,"rsi_14":45.16,"sma_20":20942.5,"sma_60":21080.83,"sma_120":20747.42},{"date":"2026-01-15","open":19841,"high":20365,"low":19841,"close":20127,"volume":87988,"rsi_14":50.0,"sma_20":20950.0,"sma_60":21072.5,"sma_120":20750.33},{"date":"2026-01-16","open":20174,"high":20556,"low":20174,"close":20508,"volume":143493,"rsi_14":51.28,"sma_20":21112.5,"sma_60":21057.5,"sma_120":20611.33},{"date":"2026-01-19","open":20508,"high":20651,"low":20127,"close":20461,"volume":68712,"rsi_14":53.85,"sma_20":21002.5,"sma_60":21078.33,"sma_120":20772.42},{"date":"2026-01-20","open":20461,"high":20842,"low":20318,"close":20651,"volume":103239,"rsi_14":62.5,"sma_20":21037.5,"sma_60":21086.67,"sma_120":20785.33},{"date":"2026-01-21","open":20413,"high":20508,"low":20222,"close":20461,"volume":90016,"rsi_14":60.98,"sma_20":21072.5,"sma_60":21087.5,"sma_120":20797.42},{"date":"2026-01-22","open":20556,"high":20794,"low":20365,"close":20461,"volume":173082,"rsi_14":67.57,"sma_20":21097.5,"sma_60":21089.17,"sma_120":20807.0},{"date":"2026-01-23","open":20461,"high":21367,"low":20461,"close":21081,"volume":178841,"rsi_14":75.0,"sma_20":21147.5,"sma_60":21103.33,"sma_120":20830.5},{"date":"2026-01-26","open":21081,"high":21176,"low":20794,"close":20938,"volume":63656,"rsi_14":70.0,"sma_20":21185.0,"sma_60":21113.33,"sma_120":20850.33},{"date":"2026-01-27","open":20938,"high":21319,"low":20699,"close":21224,"volume":124768,"rsi_14":73.21,"sma_20":21232.5,"sma_60":21127.5,"sma_120":20873.33},{"date":"2026-01-28","open":21319,"high":21462,"low":20890,"close":21176,"volume":107286,"rsi_14":71.43,"sma_20":21285.0,"sma_60":21141.67,"sma_120":20896.42},{"date":"2026-01-29","open":21128,"high":21605,"low":20604,"close":21558,"volume":189753,"rsi_14":80.0,"sma_20":21365.0,"sma_60":21166.67,"sma_120":20929.25},{"date":"2026-01-30","open":21653,"high":22368,"low":21558,"close":21939,"volume":208765,"rsi_14":86.15,"sma_20":21475.0,"sma_60":21202.5,"sma_120":20961.08},{"date":"2026-02-02","open":21844,"high":21939,"low":20938,"close":21176,"volume":140882,"rsi_14":68.35,"sma_20":21540.0,"sma_60":21230.83,"sma_120":20981.08},{"date":"2026-02-03","open":21367,"high":21891,"low":21367,"close":21844,"volume":181812,"rsi_14":72.83,"sma_20":21637.5,"sma_60":21263.33,"sma_120":21007.33},{"date":"2026-02-04","open":21558,"high":22273,"low":21558,"close":22273,"volume":85355,"rsi_14":61.62,"sma_20":21237.5,"sma_60":21097.5,"sma_120":20647.5},{"date":"2026-02-05","open":22178,"high":22321,"low":21844,"close":21891,"volume":73970,"rsi_14":58.1,"sma_20":21360.0,"sma_60":21128.33,"sma_120":20682.0},{"date":"2026-02-06","open":21748,"high":21748,"low":21033,"close":21653,"volume":133496,"rsi_14":62.89,"sma_20":21447.5,"sma_60":21159.17,"sma_120":20712.33},{"date":"2026-02-09","open":21844,"high":22321,"low":21844,"close":22082,"volume":119374,"rsi_14":65.71,"sma_20":21570.0,"sma_60":21199.17,"sma_120":20744.25},{"date":"2026-02-10","open":22321,"high":23322,"low":22130,"close":23227,"volume":177273,"rsi_14":76.86,"sma_20":21700.0,"sma_60":21254.17,"sma_120":20787.83},{"date":"2026-02-11","open":23275,"high":23799,"low":23084,"close":23608,"volume":152357,"rsi_14":80.16,"sma_20":21867.5,"sma_60":21307.5,"sma_120":20832.0},{"date":"2026-02-12","open":23799,"high":24133,"low":23608,"close":23942,"volume":124170,"rsi_14":80.77,"sma_20":22012.5,"sma_60":21366.67,"sma_120":20877.5},{"date":"2026-02-13","open":28521,"high":28521,"low":25421,"close":25898,"volume":587852,"rsi_14":86.39,"sma_20":22265.0,"sma_60":21465.0,"sma_120":20939.42},{"date":"2026-02-19","open":27185,"high":27376,"low":26804,"close":27329,"volume":242870,"rsi_14":91.19,"sma_20":22625.0,"sma_60":21588.33,"sma_120":21014.58},{"date":"2026-02-20","open":28521,"high":29141,"low":27018,"close":28425,"volume":291516,"rsi_14":93.43,"sma_20":23040.0,"sma_60":21728.33,"sma_120":21098.17},{"date":"2026-02-23","open":28950,"high":28950,"low":27042,"close":27281,"volume":241227,"rsi_14":83.83,"sma_20":23415.0,"sma_60":21851.67,"sma_120":21169.83},{"date":"2026-02-24","open":26708,"high":27090,"low":25755,"close":26995,"volume":218505,"rsi_14":82.08,"sma_20":23782.5,"sma_60":21969.17,"sma_120":21233.58},{"date":"2026-02-25","open":27042,"high":27090,"low":26232,"close":26613,"volume":104053,"rsi_14":76.39,"sma_20":24692.5,"sma_60":22267.5,"sma_120":21653.33},{"date":"2026-02-26","open":26613,"high":27519,"low":26279,"close":27281,"volume":137174,"rsi_14":79.1,"sma_20":24502.5,"sma_60":22205.0,"sma_120":21363.17},{"date":"2026-02-27","open":27090,"high":27090,"low":26208,"close":26565,"volume":109426,"rsi_14":70.27,"sma_20":25305.0,"sma_60":22520.83,"sma_120":21785.0},{"date":"2026-03-03","open":25707,"high":26136,"low":25182,"close":25182,"volume":154026,"rsi_14":64.2,"sma_20":25515.0,"sma_60":22615.83,"sma_120":21832.5},{"date":"2026-03-04","open":23895,"high":24324,"low":22321,"close":22607,"volume":306681,"rsi_14":53.42,"sma_20":25570.0,"sma_60":22666.67,"sma_120":21855.0},{"date":"2026-03-05","open":24085,"high":25135,"low":24038,"close":24801,"volume":141415,"rsi_14":58.66,"sma_20":25720.0,"sma_60":22750.0,"sma_120":21897.08},{"date":"2026-03-06","open":24610,"high":24992,"low":24181,"close":24801,"volume":69957,"rsi_14":55.41,"sma_20":25910.0,"sma_60":22832.5,"sma_120":21937.92},{"date":"2026-03-09","open":24085,"high":24085,"low":23370,"close":23942,"volume":100040,"rsi_14":51.11,"sma_20":26020.0,"sma_60":22899.17,"sma_120":21973.33},{"date":"2026-03-10","open":24896,"high":25087,"low":24085,"close":24467,"volume":121573,"rsi_14":51.72,"sma_20":26135.0,"sma_60":22971.67,"sma_120":22014.17},{"date":"2026-03-11","open":24658,"high":25468,"low":24658,"close":25135,"volume":206948,"rsi_14":47.26,"sma_20":26305.0,"sma_60":23055.83,"sma_120":22058.33},{"date":"2026-03-12","open":25135,"high":25325,"low":24705,"close":25182,"volume":64557,"rsi_14":41.44,"sma_20":26490.0,"sma_60":23143.33,"sma_120":22098.75},{"date":"2026-03-13","open":24896,"high":25182,"low":24515,"close":25087,"volume":66935,"rsi_14":35.54,"sma_20":26647.5,"sma_60":23231.67,"sma_120":22138.33},{"date":"2026-03-16","open":25087,"high":25421,"low":24801,"close":25039,"volume":84818,"rsi_14":39.27,"sma_20":26742.5,"sma_60":23180.83,"sma_120":21852.0},{"date":"2026-03-17","open":25278,"high":25325,"low":25039,"close":25182,"volume":77676,"rsi_14":41.2,"sma_20":26825.0,"sma_60":23283.33,"sma_120":21879.5},{"date":"2026-03-18","open":25278,"high":25898,"low":25278,"close":25802,"volume":87564,"rsi_14":46.15,"sma_20":26922.5,"sma_60":23388.33,"sma_120":21914.5},{"date":"2026-03-19","open":25564,"high":25993,"low":25278,"close":25850,"volume":69128,"rsi_14":42.79,"sma_20":26920.0,"sma_60":23491.67,"sma_120":21958.67},{"date":"2026-03-20","open":25850,"high":26327,"low":25802,"close":26088,"volume":90767,"rsi_14":47.47,"sma_20":26855.0,"sma_60":23600.83,"sma_120":22007.42},{"date":"2026-03-23","open":25802,"high":25802,"low":25087,"close":25468,"volume":100289,"rsi_14":51.65,"sma_20":26700.0,"sma_60":23685.83,"sma_120":22057.0},{"date":"2026-03-24","open":26041,"high":26088,"low":24753,"close":25087,"volume":114598,"rsi_14":69.12,"sma_20":26585.0,"sma_60":23769.17,"sma_120":22109.08},{"date":"2026-03-25","open":25278,"high":25850,"low":25135,"close":25850,"volume":232812,"rsi_14":60.38,"sma_20":26525.0,"sma_60":23865.83,"sma_120":22166.17},{"date":"2026-03-26","open":25600,"high":25900,"low":25000,"close":25100,"volume":160485,"rsi_14":43.84,"sma_20":26385.0,"sma_60":23931.67,"sma_120":22207.83},{"date":"2026-03-27","open":24800,"high":25000,"low":24150,"close":24750,"volume":95391,"rsi_14":47.41,"sma_20":26192.5,"sma_60":23987.5,"sma_120":22247.42},{"date":"2026-03-30","open":24150,"high":24250,"low":23650,"close":24100,"volume":60680,"rsi_14":38.69,"sma_20":26005.0,"sma_60":24033.33,"sma_120":22279.08},{"date":"2026-03-31","open":23950,"high":24000,"low":22900,"close":23100,"volume":123491,"rsi_14":27.27,"sma_20":25840.0,"sma_60":24064.17,"sma_120":22310.92},{"date":"2026-04-01","open":23900,"high":24250,"low":23800,"close":24200,"volume":68619,"rsi_14":36.59,"sma_20":25865.0,"sma_60":24111.67,"sma_120":22349.5},{"date":"2026-04-02","open":24200,"high":24300,"low":22900,"close":23050,"volume":78727,"rsi_14":32.43,"sma_20":25717.5,"sma_60":24139.17,"sma_120":22379.17},{"date":"2026-04-03","open":23600,"high":23750,"low":23000,"close":23200,"volume":94898,"rsi_14":33.69,"sma_20":25577.5,"sma_60":24170.0,"sma_120":22410.58},{"date":"2026-04-06","open":23300,"high":23350,"low":22900,"close":23100,"volume":58566,"rsi_14":32.26,"sma_20":25477.5,"sma_60":24203.33,"sma_120":22447.58},{"date":"2026-04-07","open":23300,"high":23300,"low":22800,"close":23050,"volume":76485,"rsi_14":27.01,"sma_20":25347.5,"sma_60":24240.0,"sma_120":22479.83},{"date":"2026-04-08","open":23500,"high":24050,"low":23450,"close":24000,"volume":78861,"rsi_14":33.85,"sma_20":25230.0,"sma_60":24298.33,"sma_120":22514.83},{"date":"2026-04-09","open":24000,"high":24000,"low":23650,"close":23850,"volume":36023,"rsi_14":31.58,"sma_20":25102.5,"sma_60":24346.67,"sma_120":22549.0},{"date":"2026-04-10","open":24000,"high":24600,"low":23950,"close":24500,"volume":56593,"rsi_14":38.42,"sma_20":25012.5,"sma_60":24410.0,"sma_120":22588.75},{"date":"2026-04-13","open":24150,"high":24550,"low":23850,"close":23850,"volume":73312,"rsi_14":37.44,"sma_20":24892.5,"sma_60":24445.0,"sma_120":22623.83},{"date":"2026-04-14","open":24200,"high":24650,"low":24150,"close":24550,"volume":53812,"rsi_14":36.79,"sma_20":24800.0,"sma_60":24497.5,"sma_120":22663.83},{"date":"2026-04-15","open":24800,"high":25100,"low":24650,"close":24900,"volume":76077,"rsi_14":48.75,"sma_20":24692.5,"sma_60":24542.5,"sma_120":22703.83},{"date":"2026-04-16","open":25000,"high":25225,"low":24950,"close":25100,"volume":42124,"rsi_14":52.23,"sma_20":24592.5,"sma_60":24592.5,"sma_120":22745.5},{"date":"2026-04-17","open":25100,"high":25150,"low":24600,"close":24850,"volume":60301,"rsi_14":55.03,"sma_20":24467.5,"sma_60":24649.17,"sma_120":22785.08},{"date":"2026-04-20","open":24900,"high":24950,"low":24500,"close":24700,"volume":70364,"rsi_14":62.12,"sma_20":24367.5,"sma_60":24702.5,"sma_120":22825.67},{"date":"2026-04-21","open":24750,"high":25000,"low":24700,"close":24800,"volume":73013,"rsi_14":55.36,"sma_20":24292.5,"sma_60":24764.17,"sma_120":22867.33},{"date":"2026-04-22","open":24750,"high":24800,"low":24400,"close":24600,"volume":69199,"rsi_14":66.67,"sma_20":24167.5,"sma_60":24825.0,"sma_120":22908.17},{"date":"2026-04-23","open":24600,"high":24800,"low":24000,"close":24350,"volume":87893,"rsi_14":62.11,"sma_20":24130.0,"sma_60":24879.17,"sma_120":22945.0},{"date":"2026-04-24","open":24400,"high":24450,"low":24050,"close":24150,"volume":64042,"rsi_14":60.82,"sma_20":24100.0,"sma_60":24931.67,"sma_120":22980.0},{"date":"2026-04-27","open":24150,"high":24450,"low":23900,"close":24200,"volume":90155,"rsi_14":61.86,"sma_20":24105.0,"sma_60":24990.0,"sma_120":23011.67},{"date":"2026-04-28","open":24200,"high":24300,"low":24000,"close":24050,"volume":68336,"rsi_14":50.62,"sma_20":24152.5,"sma_60":25048.33,"sma_120":23043.75},{"date":"2026-04-29","open":24100,"high":24150,"low":23750,"close":23900,"volume":65471,"rsi_14":50.62,"sma_20":24137.5,"sma_60":25102.5,"sma_120":23075.0},{"date":"2026-04-30","open":23800,"high":23950,"low":23150,"close":23700,"volume":180488,"rsi_14":31.11,"sma_20":24392.5,"sma_60":24908.33,"sma_120":24880.0},{"date":"2026-05-04","open":23750,"high":24350,"low":23525,"close":23950,"volume":145500,"rsi_14":51.56,"sma_20":24207.5,"sma_60":25231.67,"sma_120":23170.83},{"date":"2026-05-06","open":24400,"high":24650,"low":24000,"close":24400,"volume":188661,"rsi_14":47.46,"sma_20":24272.5,"sma_60":25256.67,"sma_120":23200.42},{"date":"2026-05-07","open":24400,"high":24400,"low":23575,"close":23750,"volume":115997,"rsi_14":32.31,"sma_20":24307.5,"sma_60":25263.33,"sma_120":23225.42},{"date":"2026-05-08","open":23750,"high":23850,"low":23350,"close":23450,"volume":116449,"rsi_14":25.37,"sma_20":24280.0,"sma_60":25271.67,"sma_120":23245.42},{"date":"2026-05-11","open":24050,"high":24150,"low":23450,"close":23500,"volume":138184,"rsi_14":28.57,"sma_20":24262.5,"sma_60":25285.0,"sma_120":23261.67},{"date":"2026-05-12","open":23500,"high":23600,"low":22500,"close":22800,"volume":140438,"rsi_14":24.32,"sma_20":24177.5,"sma_60":25279.17,"sma_120":23272.08},{"date":"2026-05-13","open":22750,"high":22750,"low":21950,"close":22050,"volume":224009,"rsi_14":18.39,"sma_20":24087.5,"sma_60":25240.83,"sma_120":23278.75},{"date":"2026-05-14","open":22100,"high":22250,"low":21850,"close":22250,"volume":132106,"rsi_14":22.99,"sma_20":23972.5,"sma_60":25199.17,"sma_120":23287.08},{"date":"2026-05-15","open":22500,"high":22750,"low":21650,"close":21900,"volume":130675,"rsi_14":22.47,"sma_20":23822.5,"sma_60":25145.83,"sma_120":23291.25},{"date":"2026-05-18","open":21700,"high":21950,"low":21200,"close":21600,"volume":101389,"rsi_14":21.98,"sma_20":23647.5,"sma_60":25053.33,"sma_120":23294.58},{"date":"2026-05-19","open":21600,"high":21800,"low":21100,"close":21450,"volume":64918,"rsi_14":20.43,"sma_20":23477.5,"sma_60":24933.33,"sma_120":23296.25},{"date":"2026-05-20","open":21450,"high":21550,"low":20900,"close":21200,"volume":62499,"rsi_14":20.0,"sma_20":23302.5,"sma_60":24790.0,"sma_120":23297.08},{"date":"2026-05-21","open":21400,"high":21800,"low":21400,"close":21650,"volume":50349,"rsi_14":27.72,"sma_20":23145.0,"sma_60":24674.17,"sma_120":23300.42},{"date":"2026-05-22","open":21650,"high":21850,"low":21550,"close":21650,"volume":62039,"rsi_14":28.87,"sma_20":22997.5,"sma_60":24563.33,"sma_120":23305.42},{"date":"2026-05-26","open":21800,"high":21950,"low":20900,"close":21250,"volume":159301,"rsi_14":23.0,"sma_20":22842.5,"sma_60":24452.5,"sma_120":23306.67},{"date":"2026-05-27","open":21300,"high":21450,"low":20800,"close":21000,"volume":104066,"rsi_14":14.58,"sma_20":22685.0,"sma_60":24325.83,"sma_120":23307.08},{"date":"2026-05-28","open":21000,"high":21000,"low":20450,"close":20750,"volume":119573,"rsi_14":15.91,"sma_20":22512.5,"sma_60":24207.5,"sma_120":23306.67},{"date":"2026-05-29","open":20650,"high":21000,"low":20400,"close":20700,"volume":100867,"rsi_14":16.87,"sma_20":22345.0,"sma_60":24112.5,"sma_120":23309.17},{"date":"2026-06-01","open":20800,"high":20800,"low":20350,"close":20700,"volume":109421,"rsi_14":15.85,"sma_20":22185.0,"sma_60":24062.5,"sma_120":23310.0},{"date":"2026-06-02","open":20700,"high":20700,"low":20050,"close":20450,"volume":150968,"rsi_14":17.81,"sma_20":22022.5,"sma_60":23970.0,"sma_120":23309.58},{"date":"2026-06-04","open":20350,"high":20650,"low":20000,"close":20450,"volume":105074,"rsi_14":22.41,"sma_20":21847.5,"sma_60":23877.5,"sma_120":23310.0},{"date":"2026-06-05","open":20650,"high":20800,"low":20200,"close":20350,"volume":84259,"rsi_14":16.07,"sma_20":21645.0,"sma_60":23798.33,"sma_120":23308.75},{"date":"2026-06-08","open":19920,"high":20150,"low":19370,"close":19380,"volume":179923,"rsi_14":13.16,"sma_20":21426.5,"sma_60":23693.83,"sma_120":23298.17},{"date":"2026-06-09","open":19570,"high":20100,"low":19480,"close":20050,"volume":60731,"rsi_14":29.55,"sma_20":21256.5,"sma_60":23588.83,"sma_120":23294.42},{"date":"2026-06-10","open":20050,"high":20150,"low":19570,"close":20000,"volume":65877,"rsi_14":30.35,"sma_20":21081.5,"sma_60":23482.17,"sma_120":23292.33},{"date":"2026-06-11","open":19910,"high":20200,"low":19760,"close":20050,"volume":46930,"rsi_14":33.52,"sma_20":20944.0,"sma_60":23378.0,"sma_120":23286.5},{"date":"2026-06-12","open":20300,"high":20700,"low":20300,"close":20300,"volume":82265,"rsi_14":29.48,"sma_20":20856.5,"sma_60":23278.83,"sma_120":23281.5},{"date":"2026-06-15","open":20450,"high":20800,"low":20450,"close":20600,"volume":64243,"rsi_14":35.38,"sma_20":20774.0,"sma_60":23182.17,"sma_120":23279.83},{"date":"2026-06-16","open":20550,"high":21200,"low":20550,"close":21100,"volume":86432,"rsi_14":47.97,"sma_20":20734.0,"sma_60":23083.0,"sma_120":23275.67},{"date":"2026-06-17","open":21100,"high":21100,"low":20750,"close":20850,"volume":56883,"rsi_14":58.22,"sma_20":20616.5,"sma_60":22467.17,"sma_120":23261.92},{"date":"2026-06-18","open":20700,"high":20750,"low":20250,"close":20350,"volume":69480,"rsi_14":44.92,"sma_20":20641.5,"sma_60":22862.17,"sma_120":23264.0},{"date":"2026-06-19","open":20350,"high":20550,"low":20000,"close":20050,"volume":83669,"rsi_14":42.24,"sma_20":20584.0,"sma_60":22751.33,"sma_120":23254.83},{"date":"2026-06-22","open":20050,"high":20200,"low":19840,"close":19910,"volume":72970,"rsi_14":40.88,"sma_20":20497.0,"sma_60":22644.83,"sma_120":23242.42},{"date":"2026-06-23","open":19910,"high":20050,"low":19400,"close":19440,"volume":104282,"rsi_14":38.9,"sma_20":20386.5,"sma_60":22517.17,"sma_120":23226.5},{"date":"2026-06-24","open":19510,"high":19740,"low":19360,"close":19590,"volume":72089,"rsi_14":40.85,"sma_20":20303.5,"sma_60":22425.33,"sma_120":23212.67},{"date":"2026-06-25","open":19650,"high":20100,"low":19480,"close":19480,"volume":91704,"rsi_14":40.76,"sma_20":20227.5,"sma_60":22337.5,"sma_120":23197.08},{"date":"2026-06-26","open":19490,"high":19500,"low":19040,"close":19240,"volume":115923,"rsi_14":48.24,"sma_20":20152.0,"sma_60":22256.5,"sma_120":23179.08},{"date":"2026-06-29","open":19300,"high":19860,"low":19190,"close":19860,"volume":57676,"rsi_14":47.58,"sma_20":20110.0,"sma_60":22202.5,"sma_120":23166.67},{"date":"2026-06-30","open":20000,"high":20000,"low":19610,"close":19650,"volume":43122,"rsi_14":45.72,"sma_20":20057.5,"sma_60":22126.67,"sma_120":23154.58},{"date":"2026-07-01","open":19670,"high":19940,"low":19630,"close":19940,"volume":32431,"rsi_14":48.73,"sma_20":20032.0,"sma_60":22074.83,"sma_120":23147.0},{"date":"2026-07-02","open":19920,"high":19940,"low":19500,"close":19620,"volume":53373,"rsi_14":42.27,"sma_20":19990.5,"sma_60":22015.17,"sma_120":23139.67},{"date":"2026-07-03","open":19680,"high":20400,"low":19660,"close":20300,"volume":59776,"rsi_14":46.86,"sma_20":19988.0,"sma_60":21968.5,"sma_120":23134.25},{"date":"2026-07-06","open":20400,"high":20850,"low":20200,"close":20550,"volume":44068,"rsi_14":43.93,"sma_20":20046.5,"sma_60":21926.83,"sma_120":23133.0},{"date":"2026-07-07","open":20550,"high":20550,"low":19910,"close":20150,"volume":42475,"rsi_14":42.52,"sma_20":20051.5,"sma_60":21862.67,"sma_120":23119.67},{"date":"2026-07-08","open":20050,"high":20350,"low":19830,"close":19920,"volume":61094,"rsi_14":45.12,"sma_20":20047.5,"sma_60":21797.17,"sma_120":23107.33},{"date":"2026-07-09","open":19920,"high":20050,"low":19660,"close":19770,"volume":60703,"rsi_14":46.71,"sma_20":20033.5,"sma_60":21718.33,"sma_120":23087.08},{"date":"2026-07-10","open":19980,"high":20550,"low":19960,"close":20450,"volume":47080,"rsi_14":55.62,"sma_20":20041.0,"sma_60":21661.67,"sma_120":23073.33},{"date":"2026-07-13","open":20450,"high":20600,"low":19750,"close":19970,"volume":63991,"rsi_14":55.51,"sma_20":20009.5,"sma_60":21585.33,"sma_120":23061.0},{"date":"2026-07-14","open":19970,"high":20250,"low":19700,"close":19840,"volume":82045,"rsi_14":52.61,"sma_20":19946.5,"sma_60":21501.0,"sma_120":23047.17},{"date":"2026-07-15","open":20100,"high":20200,"low":19860,"close":19860,"volume":48593,"rsi_14":54.04,"sma_20":19897.0,"sma_60":21413.67,"sma_120":23036.83},{"date":"2026-07-16","open":19860,"high":19990,"low":19670,"close":19900,"volume":52119,"rsi_14":57.33,"sma_20":19874.5,"sma_60":21331.17,"sma_120":23028.08},{"date":"2026-07-20","open":19800,"high":19800,"low":19300,"close":19410,"volume":85595,"rsi_14":44.85,"sma_20":19842.5,"sma_60":21243.0,"sma_120":23014.0},{"date":"2026-07-21","open":19410,"high":19640,"low":19350,"close":19540,"volume":44457,"rsi_14":48.72,"sma_20":19824.0,"sma_60":21155.33,"sma_120":23001.83},{"date":"2026-07-22","open":19600,"high":19930,"low":19600,"close":19620,"volume":43337,"rsi_14":46.08,"sma_20":19833.0,"sma_60":21072.33,"sma_120":22992.83},{"date":"2026-07-23","open":19620,"high":19960,"low":19620,"close":19820,"volume":48159,"rsi_14":52.53,"sma_20":19844.5,"sma_60":20996.83,"sma_120":22986.75},{"date":"2026-07-24","open":19530,"high":19870,"low":19530,"close":19690,"volume":72573,"rsi_14":41.06,"sma_20":19855.0,"sma_60":20922.5,"sma_120":22978.75},{"date":"2026-07-27","open":19690,"high":20000,"low":19620,"close":19740,"volume":73725,"rsi_14":37.38,"sma_20":19880.0,"sma_60":20848.17,"sma_120":22971.58},{"date":"2026-07-28","open":19680,"high":19690,"low":18910,"close":18980,"volume":173826,"rsi_14":33.61,"sma_20":19836.0,"sma_60":20763.67,"sma_120":22957.25},{"date":"2026-07-29","open":18990,"high":19180,"low":18250,"close":18610,"volume":209122,"rsi_14":32.35,"sma_20":19784.0,"sma_60":20675.5,"sma_120":22933.17},{"date":"2026-07-30","open":18500,"high":19230,"low":18350,"close":18990,"volume":50954,"rsi_14":40.1,"sma_20":19736.5,"sma_60":20597.0,"sma_120":22899.75},{"date":"2026-07-31","open":19400,"high":19720,"low":19130,"close":19660,"volume":105106,"rsi_14":39.95,"sma_20":19738.5,"sma_60":20525.5,"sma_120":22878.58},{"date":"2026-08-03","open":19640,"high":19760,"low":19430,"close":19640,"volume":37051,"rsi_14":45.24,"sma_20":19705.5,"sma_60":20446.17,"sma_120":22851.42},{"date":"2026-08-04","open":19660,"high":19870,"low":19550,"close":19860,"volume":38245,"rsi_14":50.28,"sma_20":19671.0,"sma_60":20381.33,"sma_120":22822.33},{"date":"2026-08-05","open":20000,"high":20250,"low":19980,"close":20200,"volume":48549,"rsi_14":54.38,"sma_20":19673.5,"sma_60":20327.17,"sma_120":22799.42},{"date":"2026-08-06","open":20200,"high":20350,"low":20000,"close":20050,"volume":26559,"rsi_14":51.88,"sma_20":19680.0,"sma_60":20269.67,"sma_120":22777.33},{"date":"2026-08-07","open":20050,"high":20150,"low":19860,"close":19960,"volume":53639,"rsi_14":57.66,"sma_20":19689.5,"sma_60":20222.33,"sma_120":22750.75},{"date":"2026-08-10","open":20050,"high":20100,"low":19850,"close":20000,"volume":28294,"rsi_14":56.57,"sma_20":19667.0,"sma_60":20188.17,"sma_120":22714.5},{"date":"2026-08-11","open":20000,"high":20300,"low":20000,"close":20050,"volume":19137,"rsi_14":56.2,"sma_20":19671.0,"sma_60":20151.5,"sma_120":22675.33},{"date":"2026-08-12","open":20500,"high":20700,"low":20400,"close":20500,"volume":57830,"rsi_14":59.14,"sma_20":19704.0,"sma_60":20128.17,"sma_120":22637.0},{"date":"2026-08-13","open":20600,"high":20900,"low":20300,"close":20450,"volume":42152,"rsi_14":60.44,"sma_20":19733.5,"sma_60":20109.0,"sma_120":22581.17},{"date":"2026-08-14","open":20450,"high":21000,"low":20350,"close":20950,"volume":56266,"rsi_14":64.79,"sma_20":19786.0,"sma_60":20100.67,"sma_120":22517.0},{"date":"2026-08-18","open":20950,"high":20950,"low":20400,"close":20450,"volume":33061,"rsi_14":69.19,"sma_20":19838.0,"sma_60":20088.17,"sma_120":22439.08},{"date":"2026-08-19","open":20200,"high":20300,"low":19990,"close":20050,"volume":42702,"rsi_14":68.65,"sma_20":19863.5,"sma_60":20061.5,"sma_120":22367.83},{"date":"2026-08-20","open":20100,"high":20400,"low":20050,"close":20400,"volume":23884,"rsi_14":68.41,"sma_20":19902.5,"sma_60":20040.67,"sma_120":22302.0},{"date":"2026-08-21","open":20300,"high":20400,"low":20100,"close":20250,"volume":19585,"rsi_14":58.91,"sma_20":19924.0,"sma_60":20024.0,"sma_120":22238.25},{"date":"2026-08-24","open":20350,"high":20400,"low":20050,"close":20050,"volume":23737,"rsi_14":55.87,"sma_20":19942.0,"sma_60":20008.17,"sma_120":22167.0},{"date":"2026-08-25","open":20100,"high":20450,"low":20000,"close":20350,"volume":31467,"rsi_14":56.86,"sma_20":19972.5,"sma_60":20001.5,"sma_120":22104.5},{"date":"2026-08-26","open":20300,"high":20500,"low":20250,"close":20450,"volume":30748,"rsi_14":53.75,"sma_20":20046.0,"sma_60":19997.33,"sma_120":22054.92},{"date":"2026-08-27","open":20450,"high":20450,"low":20150,"close":20150,"volume":44304,"rsi_14":51.44,"sma_20":20123.0,"sma_60":19988.17,"sma_120":22025.33},{"date":"2026-08-28","open":20200,"high":20350,"low":20100,"close":20350,"volume":14890,"rsi_14":55.43,"sma_20":20191.0,"sma_60":19986.5,"sma_120":21978.25},{"date":"2026-08-31","open":20350,"high":20600,"low":20050,"close":20500,"volume":50985,"rsi_14":56.76,"sma_20":20233.0,"sma_60":19987.33,"sma_120":21932.42},{"date":"2026-09-01","open":20500,"high":20700,"low":20375,"close":20600,"volume":20728,"rsi_14":57.33,"sma_20":20281.0,"sma_60":19991.5,"sma_120":21894.92},{"date":"2026-09-02","open":20600,"high":20600,"low":20250,"close":20350,"volume":39509,"rsi_14":47.89,"sma_20":20305.5,"sma_60":20007.67,"sma_120":21850.75},{"date":"2026-09-03","open":20350,"high":20550,"low":20200,"close":20400,"volume":21342,"rsi_14":49.3,"sma_20":20315.5,"sma_60":20013.5,"sma_120":21801.17},{"date":"2026-09-04","open":20450,"high":20500,"low":20250,"close":20350,"volume":32535,"rsi_14":40.32,"sma_20":20330.5,"sma_60":20019.33,"sma_120":21750.75},{"date":"2026-09-07","open":20350,"high":20550,"low":20200,"close":20500,"volume":18479,"rsi_14":50.91,"sma_20":20357.5,"sma_60":20026.83,"sma_120":21702.42},{"date":"2026-09-08","open":20600,"high":20700,"low":20450,"close":20500,"volume":28387,"rsi_14":59.57,"sma_20":20382.5,"sma_60":20030.17,"sma_120":21654.5},{"date":"2026-09-09","open":20550,"high":20700,"low":20350,"close":20600,"volume":21700,"rsi_14":54.76,"sma_20":20410.0,"sma_60":20030.17,"sma_120":21606.17},{"date":"2026-09-10","open":20550,"high":20650,"low":20400,"close":20550,"volume":15084,"rsi_14":57.5,"sma_20":20412.5,"sma_60":20021.0,"sma_120":21552.0},{"date":"2026-09-11","open":20500,"high":20700,"low":20450,"close":20550,"volume":31768,"rsi_14":63.89,"sma_20":20417.5,"sma_60":20016.0,"sma_120":21497.42},{"date":"2026-09-14","open":20550,"high":21350,"low":20300,"close":20550,"volume":40463,"rsi_14":56.67,"sma_20":20397.5,"sma_60":20019.33,"sma_120":21440.75},{"date":"2026-09-15","open":20500,"high":20600,"low":20200,"close":20400,"volume":33500,"rsi_14":48.39,"sma_20":20395.0,"sma_60":20025.17,"sma_120":21388.25},{"date":"2026-09-16","open":20300,"high":20400,"low":20200,"close":20250,"volume":63342,"rsi_14":53.57,"sma_20":20405.0,"sma_60":20030.83,"sma_120":21337.83},{"date":"2026-09-17","open":20350,"high":20350,"low":20200,"close":20350,"volume":29348,"rsi_14":50.0,"sma_20":20402.5,"sma_60":20046.0,"sma_120":21281.58},{"date":"2026-09-18","open":20350,"high":20400,"low":19910,"close":20150,"volume":123519,"rsi_14":37.04,"sma_20":20397.5,"sma_60":20055.33,"sma_120":21240.33},{"date":"2026-09-21","open":19950,"high":20250,"low":19950,"close":20250,"volume":19544,"rsi_14":37.04,"sma_20":20407.5,"sma_60":20068.17,"sma_120":21202.83},{"date":"2026-09-22","open":20300,"high":20450,"low":20250,"close":20350,"volume":15635,"rsi_14":50.0,"sma_20":20407.5,"sma_60":20086.67,"sma_120":21171.58},{"date":"2026-09-23","open":20450,"high":20500,"low":20100,"close":20350,"volume":22535,"rsi_14":47.83,"sma_20":20402.5,"sma_60":20094.83,"sma_120":21148.67},{"date":"2026-09-28","open":20300,"high":20400,"low":20100,"close":20300,"volume":26346,"rsi_14":47.83,"sma_20":20410.0,"sma_60":20105.67,"sma_120":21116.17},{"date":"2026-09-29","open":20300,"high":20350,"low":20050,"close":20250,"volume":26589,"rsi_14":38.1,"sma_20":20405.0,"sma_60":20110.83,"sma_120":21092.83},{"date":"2026-09-30","open":20300,"high":20300,"low":19980,"close":20100,"volume":51427,"rsi_14":33.33,"sma_20":20385.0,"sma_60":20118.83,"sma_120":21067.0},{"date":"2026-10-01","open":20050,"high":20100,"low":19950,"close":20100,"volume":25643,"rsi_14":27.27,"sma_20":20360.0,"sma_60":20115.5,"sma_120":21042.0},{"date":"2026-10-02","open":20100,"high":20200,"low":19930,"close":20100,"volume":24771,"rsi_14":28.57,"sma_20":20347.5,"sma_60":20108.0,"sma_120":21017.42},{"date":"2026-10-06","open":20250,"high":20250,"low":19950,"close":20150,"volume":30384,"rsi_14":31.82,"sma_20":20335.0,"sma_60":20108.0,"sma_120":20985.33},{"date":"2026-10-07","open":20150,"high":20150,"low":19850,"close":20050,"volume":34399,"rsi_14":29.17,"sma_20":20320.0,"sma_60":20110.17,"sma_120":20953.67},{"date":"2026-10-08","open":20050,"high":20050,"low":19750,"close":19760,"volume":45337,"rsi_14":26.12,"sma_20":20283.0,"sma_60":20110.0,"sma_120":20914.17},{"date":"2026-10-12","open":19750,"high":19750,"low":19340,"close":19410,"volume":41545,"rsi_14":22.73,"sma_20":20228.5,"sma_60":20092.67,"sma_120":20877.17},{"date":"2026-10-13","open":19340,"high":19410,"low":19000,"close":19410,"volume":62778,"rsi_14":17.36,"sma_20":20169.0,"sma_60":20083.33,"sma_120":20834.33},{"date":"2026-10-14","open":19030,"high":19470,"low":19020,"close":19190,"volume":40752,"rsi_14":17.12,"sma_20":20101.0,"sma_60":20072.5,"sma_120":20786.75},{"date":"2026-10-15","open":19020,"high":19590,"low":18680,"close":18920,"volume":100447,"rsi_14":9.2,"sma_20":20019.5,"sma_60":20056.83,"sma_120":20735.25},{"date":"2026-10-16","open":19040,"high":19530,"low":19000,"close":19350,"volume":69475,"rsi_14":24.49,"sma_20":19959.5,"sma_60":20047.67,"sma_120":20689.42},{"date":"2026-10-19","open":19340,"high":19400,"low":19050,"close":19340,"volume":31313,"rsi_14":24.37,"sma_20":19906.5,"sma_60":20046.5,"sma_120":20644.75},{"date":"2026-10-20","open":19340,"high":19440,"low":19110,"close":19200,"volume":40011,"rsi_14":23.3,"sma_20":19854.0,"sma_60":20040.83,"sma_120":20598.08},{"date":"2026-10-21","open":19290,"high":19430,"low":19170,"close":19270,"volume":23219,"rsi_14":26.44,"sma_20":19800.0,"sma_60":20035.0,"sma_120":20553.67},{"date":"2026-10-22","open":19300,"high":19420,"low":19060,"close":19090,"volume":89068,"rsi_14":26.07,"sma_20":19747.0,"sma_60":20022.83,"sma_120":20509.83},{"date":"2026-10-23","open":19119,"high":19119,"low":18660,"close":18900,"volume":78145}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":23421.3,"pbr":0.3,"per":0.81,"roa":0.61,"roe":5.66,"grade":"C","comment":"PER 0.8배, ROE 5.66%","revenue":2550413757000.0,"analysis":"PER 0.8배입니다. ROE 5.7%입니다. 시가총액 4583.93억. 매출 2.55조, 영업이익 3599.33억.","eps_basis":"PG_FWD_TTM","debt_ratio":8.346808549660627,"market_cap":460830969900,"net_income":257807571000.0,"total_debt":38036571861000.0,"gross_margin":null,"total_assets":42593591665000.0,"total_equity":4557019804000.0,"profit_margin":10.11,"revenue_basis":"quarterly","dividend_yield":3.1,"net_income_basis":"quarterly","operating_income":359932819000.0,"operating_margin":14.11,"operating_income_basis":"quarterly"},"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) 8.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":18900.0,"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":7920.0},{"date":"2016-10-25","close":7940.0},{"date":"2016-10-26","close":7860.0},{"date":"2016-10-27","close":7880.0},{"date":"2016-10-28","close":7880.0},{"date":"2016-10-31","close":7800.0},{"date":"2016-11-01","close":7790.0},{"date":"2016-11-02","close":7700.0},{"date":"2016-11-03","close":7740.0},{"date":"2016-11-04","close":7790.0},{"date":"2016-11-07","close":7830.0},{"date":"2016-11-08","close":7820.0},{"date":"2016-11-09","close":7700.0},{"date":"2016-11-10","close":7800.0},{"date":"2016-11-11","close":7850.0},{"date":"2016-11-14","close":7840.0},{"date":"2016-11-15","close":7730.0},{"date":"2016-11-16","close":7820.0},{"date":"2016-11-17","close":7770.0},{"date":"2016-11-18","close":7720.0},{"date":"2016-11-21","close":7680.0},{"date":"2016-11-22","close":7630.0},{"date":"2016-11-23","close":7650.0},{"date":"2016-11-24","close":7640.0},{"date":"2016-11-25","close":7630.0},{"date":"2016-11-28","close":7630.0},{"date":"2016-11-29","close":7590.0},{"date":"2016-11-30","close":7640.0},{"date":"2016-12-01","close":7600.0},{"date":"2016-12-02","close":7620.0},{"date":"2016-12-05","close":7560.0},{"date":"2016-12-06","close":7600.0},{"date":"2016-12-07","close":7580.0},{"date":"2016-12-08","close":7640.0},{"date":"2016-12-09","close":7640.0},{"date":"2016-12-12","close":7670.0},{"date":"2016-12-13","close":7690.0},{"date":"2016-12-14","close":7680.0},{"date":"2016-12-15","close":7720.0},{"date":"2016-12-16","close":7730.0},{"date":"2016-12-19","close":7720.0},{"date":"2016-12-20","close":7760.0},{"date":"2016-12-21","close":7760.0},{"date":"2016-12-22","close":7750.0},{"date":"2016-12-23","close":7730.0},{"date":"2016-12-26","close":7690.0},{"date":"2016-12-27","close":7730.0},{"date":"2016-12-28","close":7280.0},{"date":"2016-12-29","close":7300.0},{"date":"2017-01-02","close":7210.0},{"date":"2017-01-03","close":7240.0},{"date":"2017-01-04","close":7230.0},{"date":"2017-01-05","close":7220.0},{"date":"2017-01-06","close":7230.0},{"date":"2017-01-09","close":7230.0},{"date":"2017-01-10","close":7230.0},{"date":"2017-01-11","close":7280.0},{"date":"2017-01-12","close":7300.0},{"date":"2017-01-13","close":7360.0},{"date":"2017-01-16","close":7400.0},{"date":"2017-01-17","close":7490.0},{"date":"2017-01-18","close":7490.0},{"date":"2017-01-19","close":7390.0},{"date":"2017-01-20","close":7370.0},{"date":"2017-01-23","close":7360.0},{"date":"2017-01-24","close":7390.0},{"date":"2017-01-25","close":7410.0},{"date":"2017-01-26","close":7520.0},{"date":"2017-01-31","close":7510.0},{"date":"2017-02-01","close":7550.0},{"date":"2017-02-02","close":7530.0},{"date":"2017-02-03","close":7420.0},{"date":"2017-02-06","close":7490.0},{"date":"2017-02-07","close":7500.0},{"date":"2017-02-08","close":7530.0},{"date":"2017-02-09","close":7520.0},{"date":"2017-02-10","close":7460.0},{"date":"2017-02-13","close":7450.0},{"date":"2017-02-14","close":7440.0},{"date":"2017-02-15","close":7500.0},{"date":"2017-02-16","close":7490.0},{"date":"2017-02-17","close":7450.0},{"date":"2017-02-20","close":7450.0},{"date":"2017-02-21","close":7480.0},{"date":"2017-02-22","close":7480.0},{"date":"2017-02-23","close":7480.0},{"date":"2017-02-24","close":7430.0},{"date":"2017-02-27","close":7410.0},{"date":"2017-02-28","close":7420.0},{"date":"2017-03-02","close":7410.0},{"date":"2017-03-03","close":7360.0},{"date":"2017-03-06","close":7430.0},{"date":"2017-03-07","close":7610.0},{"date":"2017-03-08","close":7630.0},{"date":"2017-03-09","close":7590.0},{"date":"2017-03-10","close":7620.0},{"date":"2017-03-13","close":7650.0},{"date":"2017-03-14","close":7650.0},{"date":"2017-03-15","close":7650.0},{"date":"2017-03-16","close":7700.0},{"date":"2017-03-17","close":7710.0},{"date":"2017-03-20","close":7700.0},{"date":"2017-03-21","close":7800.0},{"date":"2017-03-22","close":7770.0},{"date":"2017-03-23","close":7830.0},{"date":"2017-03-24","close":7850.0},{"date":"2017-03-27","close":7790.0},{"date":"2017-03-28","close":7790.0},{"date":"2017-03-29","close":7820.0},{"date":"2017-03-30","close":7840.0},{"date":"2017-03-31","close":7840.0},{"date":"2017-04-03","close":7840.0},{"date":"2017-04-04","close":7820.0},{"date":"2017-04-05","close":7800.0},{"date":"2017-04-06","close":7820.0},{"date":"2017-04-07","close":7820.0},{"date":"2017-04-10","close":7780.0},{"date":"2017-04-11","close":7800.0},{"date":"2017-04-12","close":7810.0},{"date":"2017-04-13","close":7810.0},{"date":"2017-04-14","close":7820.0},{"date":"2017-04-17","close":7860.0},{"date":"2017-04-18","close":7850.0},{"date":"2017-04-19","close":7860.0},{"date":"2017-04-20","close":7900.0},{"date":"2017-04-21","close":7980.0},{"date":"2017-04-24","close":8060.0},{"date":"2017-04-25","close":8190.0},{"date":"2017-04-26","close":8290.0},{"date":"2017-04-27","close":8370.0},{"date":"2017-04-28","close":8350.0},{"date":"2017-05-02","close":8430.0},{"date":"2017-05-04","close":8520.0},{"date":"2017-05-08","close":8520.0},{"date":"2017-05-10","close":8500.0},{"date":"2017-05-11","close":8590.0},{"date":"2017-05-12","close":8640.0},{"date":"2017-05-15","close":8720.0},{"date":"2017-05-16","close":8860.0},{"date":"2017-05-17","close":8870.0},{"date":"2017-05-18","close":8890.0},{"date":"2017-05-19","close":8960.0},{"date":"2017-05-22","close":8990.0},{"date":"2017-05-23","close":9060.0},{"date":"2017-05-24","close":9080.0},{"date":"2017-05-25","close":9140.0},{"date":"2017-05-26","close":9230.0},{"date":"2017-05-29","close":9150.0},{"date":"2017-05-30","close":9070.0},{"date":"2017-05-31","close":8990.0},{"date":"2017-06-01","close":8850.0},{"date":"2017-06-02","close":8940.0},{"date":"2017-06-05","close":8930.0},{"date":"2017-06-07","close":8940.0},{"date":"2017-06-08","close":8920.0},{"date":"2017-06-09","close":9080.0},{"date":"2017-06-12","close":9070.0},{"date":"2017-06-13","close":9070.0},{"date":"2017-06-14","close":9080.0},{"date":"2017-06-15","close":9010.0},{"date":"2017-06-16","close":9000.0},{"date":"2017-06-19","close":8980.0},{"date":"2017-06-20","close":9000.0},{"date":"2017-06-21","close":8840.0},{"date":"2017-06-22","close":8930.0},{"date":"2017-06-23","close":9080.0},{"date":"2017-06-26","close":9250.0},{"date":"2017-06-27","close":9270.0},{"date":"2017-06-28","close":9420.0},{"date":"2017-06-29","close":9670.0},{"date":"2017-06-30","close":9660.0},{"date":"2017-07-03","close":9660.0},{"date":"2017-07-04","close":9550.0},{"date":"2017-07-05","close":9530.0},{"date":"2017-07-06","close":9490.0},{"date":"2017-07-07","close":9600.0},{"date":"2017-07-10","close":9600.0},{"date":"2017-07-11","close":9710.0},{"date":"2017-07-12","close":9660.0},{"date":"2017-07-13","close":9790.0},{"date":"2017-07-14","close":9750.0},{"date":"2017-07-17","close":9890.0},{"date":"2017-07-18","close":9880.0},{"date":"2017-07-19","close":9880.0},{"date":"2017-07-20","close":9990.0},{"date":"2017-07-21","close":10450.0},{"date":"2017-07-24","close":10550.0},{"date":"2017-07-25","close":10100.0},{"date":"2017-07-26","close":10050.0},{"date":"2017-07-27","close":9990.0},{"date":"2017-07-28","close":9750.0},{"date":"2017-07-31","close":9740.0},{"date":"2017-08-01","close":9880.0},{"date":"2017-08-02","close":9880.0},{"date":"2017-08-03","close":9640.0},{"date":"2017-08-04","close":9670.0},{"date":"2017-08-07","close":9470.0},{"date":"2017-08-08","close":9550.0},{"date":"2017-08-09","close":9400.0},{"date":"2017-08-10","close":9280.0},{"date":"2017-08-11","close":9240.0},{"date":"2017-08-14","close":9340.0},{"date":"2017-08-16","close":9430.0},{"date":"2017-08-17","close":9520.0},{"date":"2017-08-18","close":9420.0},{"date":"2017-08-21","close":9330.0},{"date":"2017-08-22","close":9500.0},{"date":"2017-08-23","close":9500.0},{"date":"2017-08-24","close":9470.0},{"date":"2017-08-25","close":9450.0},{"date":"2017-08-28","close":9410.0},{"date":"2017-08-29","close":9420.0},{"date":"2017-08-30","close":9500.0},{"date":"2017-08-31","close":9540.0},{"date":"2017-09-01","close":9610.0},{"date":"2017-09-04","close":9500.0},{"date":"2017-09-05","close":9370.0},{"date":"2017-09-06","close":9330.0},{"date":"2017-09-07","close":9450.0},{"date":"2017-09-08","close":9430.0},{"date":"2017-09-11","close":9400.0},{"date":"2017-09-12","close":9390.0},{"date":"2017-09-13","close":9320.0},{"date":"2017-09-14","close":9280.0},{"date":"2017-09-15","close":9380.0},{"date":"2017-09-18","close":9640.0},{"date":"2017-09-19","close":9570.0},{"date":"2017-09-20","close":9460.0},{"date":"2017-09-21","close":9400.0},{"date":"2017-09-22","close":9390.0},{"date":"2017-09-25","close":9230.0},{"date":"2017-09-26","close":9220.0},{"date":"2017-09-27","close":9140.0},{"date":"2017-09-28","close":9100.0},{"date":"2017-09-29","close":9290.0},{"date":"2017-10-10","close":9400.0},{"date":"2017-10-11","close":9530.0},{"date":"2017-10-12","close":9660.0},{"date":"2017-10-13","close":9580.0},{"date":"2017-10-16","close":9530.0},{"date":"2017-10-17","close":9490.0},{"date":"2017-10-18","close":9400.0},{"date":"2017-10-19","close":9390.0},{"date":"2017-10-20","close":9420.0},{"date":"2017-10-23","close":9450.0},{"date":"2017-10-24","close":9430.0},{"date":"2017-10-25","close":9400.0},{"date":"2017-10-26","close":9370.0},{"date":"2017-10-27","close":9420.0},{"date":"2017-10-30","close":9380.0},{"date":"2017-10-31","close":9390.0},{"date":"2017-11-01","close":9450.0},{"date":"2017-11-02","close":9410.0},{"date":"2017-11-03","close":9410.0},{"date":"2017-11-06","close":9390.0},{"date":"2017-11-07","close":9400.0},{"date":"2017-11-08","close":9480.0},{"date":"2017-11-09","close":9550.0},{"date":"2017-11-10","close":9530.0},{"date":"2017-11-13","close":9560.0},{"date":"2017-11-14","close":9580.0},{"date":"2017-11-15","close":9890.0},{"date":"2017-11-16","close":10100.0},{"date":"2017-11-17","close":10050.0},{"date":"2017-11-20","close":10000.0},{"date":"2017-11-21","close":9980.0},{"date":"2017-11-22","close":10250.0},{"date":"2017-11-23","close":10350.0},{"date":"2017-11-24","close":10250.0},{"date":"2017-11-27","close":10200.0},{"date":"2017-11-28","close":10250.0},{"date":"2017-11-29","close":10100.0},{"date":"2017-11-30","close":10050.0},{"date":"2017-12-01","close":10050.0},{"date":"2017-12-04","close":10050.0},{"date":"2017-12-05","close":10150.0},{"date":"2017-12-06","close":10000.0},{"date":"2017-12-07","close":10050.0},{"date":"2017-12-08","close":10000.0},{"date":"2017-12-11","close":9980.0},{"date":"2017-12-12","close":9940.0},{"date":"2017-12-13","close":10050.0},{"date":"2017-12-14","close":10000.0},{"date":"2017-12-15","close":10050.0},{"date":"2017-12-18","close":10050.0},{"date":"2017-12-19","close":10050.0},{"date":"2017-12-20","close":10000.0},{"date":"2017-12-21","close":10000.0},{"date":"2017-12-22","close":10050.0},{"date":"2017-12-26","close":10100.0},{"date":"2017-12-27","close":9500.0},{"date":"2017-12-28","close":9480.0},{"date":"2018-01-02","close":4645.7568},{"date":"2018-01-03","close":4605.7935},{"date":"2018-01-04","close":4640.7622},{"date":"2018-01-05","close":4670.7339},{"date":"2018-01-08","close":4700.707},{"date":"2018-01-09","close":4690.7153},{"date":"2018-01-10","close":4665.7388},{"date":"2018-01-11","close":4640.7622},{"date":"2018-01-12","close":4700.707},{"date":"2018-01-15","close":4795.6201},{"date":"2018-01-16","close":4795.6201},{"date":"2018-01-17","close":4790.6245},{"date":"2018-01-18","close":4970.4604},{"date":"2018-01-19","close":4920.5063},{"date":"2018-01-22","close":4885.5381},{"date":"2018-01-23","close":4995.4375},{"date":"2018-01-24","close":4985.4468},{"date":"2018-01-25","close":4990.4419},{"date":"2018-01-26","close":4970.4604},{"date":"2018-01-29","close":4985.4468},{"date":"2018-01-30","close":4945.4829},{"date":"2018-01-31","close":4770.6426},{"date":"2018-02-01","close":4795.6201},{"date":"2018-02-02","close":4730.6797},{"date":"2018-02-05","close":4675.729},{"date":"2018-02-06","close":4630.7705},{"date":"2018-02-07","close":4545.8477},{"date":"2018-02-08","close":4585.812},{"date":"2018-02-09","close":4480.9072},{"date":"2018-02-12","close":4470.917},{"date":"2018-02-13","close":4490.8989},{"date":"2018-02-14","close":4505.8843},{"date":"2018-02-19","close":4535.8574},{"date":"2018-02-20","close":4515.8755},{"date":"2018-02-21","close":4485.9028},{"date":"2018-02-22","close":4445.9399},{"date":"2018-02-23","close":4450.9351},{"date":"2018-02-26","close":4475.9121},{"date":"2018-02-27","close":4475.9121},{"date":"2018-02-28","close":4510.8804},{"date":"2018-03-02","close":4500.8892},{"date":"2018-03-05","close":4420.9624},{"date":"2018-03-06","close":4500.8892},{"date":"2018-03-07","close":4500.8892},{"date":"2018-03-08","close":4490.8989},{"date":"2018-03-09","close":4530.8613},{"date":"2018-03-12","close":4565.8306},{"date":"2018-03-13","close":4525.8672},{"date":"2018-03-14","close":4515.8755},{"date":"2018-03-15","close":4495.8936},{"date":"2018-03-16","close":4535.8574},{"date":"2018-03-19","close":4485.9028},{"date":"2018-03-20","close":4480.9072},{"date":"2018-03-21","close":4470.917},{"date":"2018-03-22","close":4500.8892},{"date":"2018-03-23","close":4410.9712},{"date":"2018-03-26","close":4415.9668},{"date":"2018-03-27","close":4395.9849},{"date":"2018-03-28","close":4346.0308},{"date":"2018-03-29","close":4331.0439},{"date":"2018-03-30","close":4366.0122},{"date":"2018-04-02","close":4385.9937},{"date":"2018-04-03","close":4316.0576},{"date":"2018-04-04","close":4276.0947},{"date":"2018-04-05","close":4296.0762},{"date":"2018-04-06","close":4346.0308},{"date":"2018-04-09","close":4400.9805},{"date":"2018-04-10","close":4430.9536},{"date":"2018-04-11","close":4425.9575},{"date":"2018-04-12","close":4420.9624},{"date":"2018-04-13","close":4420.9624},{"date":"2018-04-16","close":4430.9536},{"date":"2018-04-17","close":4440.9438},{"date":"2018-04-18","close":4465.9214},{"date":"2018-04-19","close":4470.917},{"date":"2018-04-20","close":4470.917},{"date":"2018-04-23","close":4480.9072},{"date":"2018-04-24","close":4485.9028},{"date":"2018-04-25","close":4465.9214},{"date":"2018-04-26","close":4500.8892},{"date":"2018-04-27","close":4545.8477},{"date":"2018-04-30","close":4540.853},{"date":"2018-05-02","close":4495.8936},{"date":"2018-05-03","close":4485.9028},{"date":"2018-05-04","close":4500.8892},{"date":"2018-05-08","close":4465.9214},{"date":"2018-05-09","close":4450.9351},{"date":"2018-05-10","close":4470.917},{"date":"2018-05-11","close":4520.8711},{"date":"2018-05-14","close":4525.8672},{"date":"2018-05-15","close":4535.8574},{"date":"2018-05-16","close":4515.8755},{"date":"2018-05-17","close":4515.8755},{"date":"2018-05-18","close":4525.8672},{"date":"2018-05-21","close":4510.8804},{"date":"2018-05-23","close":4490.8989},{"date":"2018-05-24","close":4490.8989},{"date":"2018-05-25","close":4475.9121},{"date":"2018-05-28","close":4490.8989},{"date":"2018-05-29","close":4515.8755},{"date":"2018-05-30","close":4465.9214},{"date":"2018-05-31","close":4475.9121},{"date":"2018-06-01","close":4460.9258},{"date":"2018-06-04","close":4460.9258},{"date":"2018-06-05","close":4450.9351},{"date":"2018-06-07","close":4460.9258},{"date":"2018-06-08","close":4450.9351},{"date":"2018-06-11","close":4465.9214},{"date":"2018-06-12","close":4450.9351},{"date":"2018-06-14","close":4410.9712},{"date":"2018-06-15","close":4445.9399},{"date":"2018-06-18","close":4371.0083},{"date":"2018-06-19","close":4341.0356},{"date":"2018-06-20","close":4331.0439},{"date":"2018-06-21","close":4316.0576},{"date":"2018-06-22","close":4326.0488},{"date":"2018-06-25","close":4341.0356},{"date":"2018-06-26","close":4336.0396},{"date":"2018-06-27","close":4326.0488},{"date":"2018-06-28","close":4321.0532},{"date":"2018-06-29","close":4306.0674},{"date":"2018-07-02","close":4271.0991},{"date":"2018-07-03","close":4286.0859},{"date":"2018-07-04","close":4286.0859},{"date":"2018-07-05","close":4296.0762},{"date":"2018-07-06","close":4321.0532},{"date":"2018-07-09","close":4321.0532},{"date":"2018-07-10","close":4361.0171},{"date":"2018-07-11","close":4346.0308},{"date":"2018-07-12","close":4371.0083},{"date":"2018-07-13","close":4415.9668},{"date":"2018-07-16","close":4425.9575},{"date":"2018-07-17","close":4460.9258},{"date":"2018-07-18","close":4470.917},{"date":"2018-07-19","close":4420.9624},{"date":"2018-07-20","close":4420.9624},{"date":"2018-07-23","close":4380.999},{"date":"2018-07-24","close":4371.0083},{"date":"2018-07-25","close":4371.0083},{"date":"2018-07-26","close":4380.999},{"date":"2018-07-27","close":4371.0083},{"date":"2018-07-30","close":4376.0029},{"date":"2018-07-31","close":4405.9761},{"date":"2018-08-01","close":4495.8936},{"date":"2018-08-02","close":4440.9438},{"date":"2018-08-03","close":4455.9302},{"date":"2018-08-06","close":4485.9028},{"date":"2018-08-07","close":4485.9028},{"date":"2018-08-08","close":4475.9121},{"date":"2018-08-09","close":4445.9399},{"date":"2018-08-10","close":4435.9492},{"date":"2018-08-13","close":4415.9668},{"date":"2018-08-14","close":4420.9624},{"date":"2018-08-16","close":4440.9438},{"date":"2018-08-17","close":4480.9072},{"date":"2018-08-20","close":4475.9121},{"date":"2018-08-21","close":4530.8613},{"date":"2018-08-22","close":4600.7979},{"date":"2018-08-23","close":4590.8066},{"date":"2018-08-24","close":4590.8066},{"date":"2018-08-27","close":4590.8066},{"date":"2018-08-28","close":4595.8022},{"date":"2018-08-29","close":4630.7705},{"date":"2018-08-30","close":4625.7754},{"date":"2018-08-31","close":4625.7754},{"date":"2018-09-03","close":4625.7754},{"date":"2018-09-04","close":4660.7432},{"date":"2018-09-05","close":4645.7568},{"date":"2018-09-06","close":4670.7339},{"date":"2018-09-07","close":4655.748},{"date":"2018-09-10","close":4665.7388},{"date":"2018-09-11","close":4660.7432},{"date":"2018-09-12","close":4660.7432},{"date":"2018-09-13","close":4660.7432},{"date":"2018-09-14","close":4690.7153},{"date":"2018-09-17","close":4685.7202},{"date":"2018-09-18","close":4670.7339},{"date":"2018-09-19","close":4650.7524},{"date":"2018-09-20","close":4655.748},{"date":"2018-09-21","close":4630.7705},{"date":"2018-09-27","close":4690.7153},{"date":"2018-09-28","close":4725.6841},{"date":"2018-10-01","close":4755.6572},{"date":"2018-10-02","close":4750.6611},{"date":"2018-10-04","close":4685.7202},{"date":"2018-10-05","close":4660.7432},{"date":"2018-10-08","close":4635.7666},{"date":"2018-10-10","close":4580.8164},{"date":"2018-10-11","close":4455.9302},{"date":"2018-10-12","close":4460.9258},{"date":"2018-10-15","close":4455.9302},{"date":"2018-10-16","close":4475.9121},{"date":"2018-10-17","close":4510.8804},{"date":"2018-10-18","close":4510.8804},{"date":"2018-10-19","close":4510.8804},{"date":"2018-10-22","close":4580.8164},{"date":"2018-10-23","close":4525.8672},{"date":"2018-10-24","close":4515.8755},{"date":"2018-10-25","close":4480.9072},{"date":"2018-10-26","close":4490.8989},{"date":"2018-10-29","close":4400.9805},{"date":"2018-10-30","close":4445.9399},{"date":"2018-10-31","close":4480.9072},{"date":"2018-11-01","close":4495.8936},{"date":"2018-11-02","close":4575.8203},{"date":"2018-11-05","close":4500.8892},{"date":"2018-11-06","close":4530.8613},{"date":"2018-11-07","close":4525.8672},{"date":"2018-11-08","close":4580.8164},{"date":"2018-11-09","close":4575.8203},{"date":"2018-11-12","close":4575.8203},{"date":"2018-11-13","close":4575.8203},{"date":"2018-11-14","close":4615.7847},{"date":"2018-11-15","close":4625.7754},{"date":"2018-11-16","close":4675.729},{"date":"2018-11-19","close":4710.6982},{"date":"2018-11-20","close":4675.729},{"date":"2018-11-21","close":4700.707},{"date":"2018-11-22","close":4675.729},{"date":"2018-11-23","close":4645.7568},{"date":"2018-11-26","close":4645.7568},{"date":"2018-11-27","close":4665.7388},{"date":"2018-11-28","close":4680.7251},{"date":"2018-11-29","close":4700.707},{"date":"2018-11-30","close":4700.707},{"date":"2018-12-03","close":4730.6797},{"date":"2018-12-04","close":4730.6797},{"date":"2018-12-05","close":4700.707},{"date":"2018-12-06","close":4670.7339},{"date":"2018-12-07","close":4660.7432},{"date":"2018-12-10","close":4620.7803},{"date":"2018-12-11","close":4615.7847},{"date":"2018-12-12","close":4645.7568},{"date":"2018-12-13","close":4640.7622},{"date":"2018-12-14","close":4525.8672},{"date":"2018-12-17","close":4605.7935},{"date":"2018-12-18","close":4595.8022},{"date":"2018-12-19","close":4585.812},{"date":"2018-12-20","close":4585.812},{"date":"2018-12-21","close":4585.812},{"date":"2018-12-24","close":4595.8022},{"date":"2018-12-26","close":4595.8022},{"date":"2018-12-27","close":4682.0073},{"date":"2018-12-28","close":4692.7832},{"date":"2019-01-02","close":4601.1904},{"date":"2019-01-03","close":4568.8638},{"date":"2019-01-04","close":4547.312},{"date":"2019-01-07","close":4563.4761},{"date":"2019-01-08","close":4563.4761},{"date":"2019-01-09","close":4579.6392},{"date":"2019-01-10","close":4568.8638},{"date":"2019-01-11","close":4585.0264},{"date":"2019-01-14","close":4574.2515},{"date":"2019-01-15","close":4617.3535},{"date":"2019-01-16","close":4676.6196},{"date":"2019-01-17","close":4671.2319},{"date":"2019-01-18","close":4692.7832},{"date":"2019-01-21","close":4692.7832},{"date":"2019-01-22","close":4692.7832},{"date":"2019-01-23","close":4698.1714},{"date":"2019-01-24","close":4741.2739},{"date":"2019-01-25","close":4725.1099},{"date":"2019-01-28","close":4708.9473},{"date":"2019-01-29","close":4676.6196},{"date":"2019-01-30","close":4660.4565},{"date":"2019-01-31","close":4682.0073},{"date":"2019-02-01","close":4725.1099},{"date":"2019-02-07","close":4741.2739},{"date":"2019-02-08","close":4719.7217},{"date":"2019-02-11","close":4703.5581},{"date":"2019-02-12","close":4698.1714},{"date":"2019-02-13","close":4714.3345},{"date":"2019-02-14","close":4692.7832},{"date":"2019-02-15","close":4682.0073},{"date":"2019-02-18","close":4687.395},{"date":"2019-02-19","close":4692.7832},{"date":"2019-02-20","close":4692.7832},{"date":"2019-02-21","close":4703.5581},{"date":"2019-02-22","close":4703.5581},{"date":"2019-02-25","close":4703.5581},{"date":"2019-02-26","close":4698.1714},{"date":"2019-02-27","close":4703.5581},{"date":"2019-02-28","close":4692.7832},{"date":"2019-03-04","close":4698.1714},{"date":"2019-03-05","close":4703.5581},{"date":"2019-03-06","close":4719.7217},{"date":"2019-03-07","close":4735.8857},{"date":"2019-03-08","close":4714.3345},{"date":"2019-03-11","close":4698.1714},{"date":"2019-03-12","close":4698.1714},{"date":"2019-03-13","close":4687.395},{"date":"2019-03-14","close":4714.3345},{"date":"2019-03-15","close":4660.4565},{"date":"2019-03-18","close":4698.1714},{"date":"2019-03-19","close":4698.1714},{"date":"2019-03-20","close":4692.7832},{"date":"2019-03-21","close":4692.7832},{"date":"2019-03-22","close":4682.0073},{"date":"2019-03-25","close":4638.9048},{"date":"2019-03-26","close":4655.0684},{"date":"2019-03-27","close":4644.293},{"date":"2019-03-28","close":4655.0684},{"date":"2019-03-29","close":4655.0684},{"date":"2019-04-01","close":4714.3345},{"date":"2019-04-02","close":4719.7217},{"date":"2019-04-03","close":4757.437},{"date":"2019-04-04","close":4762.8247},{"date":"2019-04-05","close":4789.7637},{"date":"2019-04-08","close":4784.376},{"date":"2019-04-09","close":4800.54},{"date":"2019-04-10","close":4805.9268},{"date":"2019-04-11","close":4805.9268},{"date":"2019-04-12","close":4816.7031},{"date":"2019-04-15","close":4849.0298},{"date":"2019-04-16","close":4875.9688},{"date":"2019-04-17","close":4897.52},{"date":"2019-04-18","close":4870.5806},{"date":"2019-04-19","close":4924.4595},{"date":"2019-04-22","close":4929.8472},{"date":"2019-04-23","close":4940.6226},{"date":"2019-04-24","close":4940.6226},{"date":"2019-04-25","close":4935.2349},{"date":"2019-04-26","close":4902.9077},{"date":"2019-04-29","close":4951.3975},{"date":"2019-04-30","close":4956.7856},{"date":"2019-05-02","close":5010.6641},{"date":"2019-05-03","close":5059.1543},{"date":"2019-05-07","close":5005.2759},{"date":"2019-05-08","close":5010.6641},{"date":"2019-05-09","close":4951.3975},{"date":"2019-05-10","close":4978.3374},{"date":"2019-05-13","close":4962.1733},{"date":"2019-05-14","close":4940.6226},{"date":"2019-05-15","close":4919.0713},{"date":"2019-05-16","close":4913.6836},{"date":"2019-05-17","close":4908.2959},{"date":"2019-05-20","close":4908.2959},{"date":"2019-05-21","close":4908.2959},{"date":"2019-05-22","close":4946.0103},{"date":"2019-05-23","close":4946.0103},{"date":"2019-05-24","close":4929.8472},{"date":"2019-05-27","close":4919.0713},{"date":"2019-05-28","close":4951.3975},{"date":"2019-05-29","close":4913.6836},{"date":"2019-05-30","close":4935.2349},{"date":"2019-05-31","close":4929.8472},{"date":"2019-06-03","close":4935.2349},{"date":"2019-06-04","close":4924.4595},{"date":"2019-06-05","close":4946.0103},{"date":"2019-06-07","close":4999.8882},{"date":"2019-06-10","close":4999.8882},{"date":"2019-06-11","close":4994.5005},{"date":"2019-06-12","close":4983.7251},{"date":"2019-06-13","close":4972.9492},{"date":"2019-06-14","close":4956.7856},{"date":"2019-06-17","close":4983.7251},{"date":"2019-06-18","close":4967.562},{"date":"2019-06-19","close":4994.5005},{"date":"2019-06-20","close":5010.6641},{"date":"2019-06-21","close":5086.0933},{"date":"2019-06-24","close":5166.9106},{"date":"2019-06-25","close":5161.5229},{"date":"2019-06-26","close":5134.583},{"date":"2019-06-27","close":5129.1958},{"date":"2019-06-28","close":5113.0327},{"date":"2019-07-01","close":5123.8081},{"date":"2019-07-02","close":5123.8081},{"date":"2019-07-03","close":5042.9907},{"date":"2019-07-04","close":5064.5425},{"date":"2019-07-05","close":5064.5425},{"date":"2019-07-08","close":4994.5005},{"date":"2019-07-09","close":4929.8472},{"date":"2019-07-10","close":4967.562},{"date":"2019-07-11","close":4994.5005},{"date":"2019-07-12","close":5010.6641},{"date":"2019-07-15","close":5005.2759},{"date":"2019-07-16","close":5010.6641},{"date":"2019-07-17","close":4989.1128},{"date":"2019-07-18","close":4972.9492},{"date":"2019-07-19","close":5032.2153},{"date":"2019-07-22","close":5010.6641},{"date":"2019-07-23","close":5010.6641},{"date":"2019-07-24","close":4978.3374},{"date":"2019-07-25","close":4989.1128},{"date":"2019-07-26","close":4989.1128},{"date":"2019-07-29","close":4870.5806},{"date":"2019-07-30","close":4902.9077},{"date":"2019-07-31","close":4913.6836},{"date":"2019-08-01","close":4886.7446},{"date":"2019-08-02","close":4849.0298},{"date":"2019-08-05","close":4719.7217},{"date":"2019-08-06","close":4725.1099},{"date":"2019-08-07","close":4714.3345},{"date":"2019-08-08","close":4784.376},{"date":"2019-08-09","close":4859.8052},{"date":"2019-08-12","close":4859.8052},{"date":"2019-08-13","close":4838.2539},{"date":"2019-08-14","close":4816.7031},{"date":"2019-08-16","close":4784.376},{"date":"2019-08-19","close":4816.7031},{"date":"2019-08-20","close":4843.6421},{"date":"2019-08-21","close":4859.8052},{"date":"2019-08-22","close":4849.0298},{"date":"2019-08-23","close":4849.0298},{"date":"2019-08-26","close":4795.1519},{"date":"2019-08-27","close":4795.1519},{"date":"2019-08-28","close":4811.3145},{"date":"2019-08-29","close":4800.54},{"date":"2019-08-30","close":4859.8052},{"date":"2019-09-02","close":4875.9688},{"date":"2019-09-03","close":4870.5806},{"date":"2019-09-04","close":4875.9688},{"date":"2019-09-05","close":4913.6836},{"date":"2019-09-06","close":4913.6836},{"date":"2019-09-09","close":4919.0713},{"date":"2019-09-10","close":5021.4395},{"date":"2019-09-11","close":5042.9907},{"date":"2019-09-16","close":5080.7056},{"date":"2019-09-17","close":5091.4814},{"date":"2019-09-18","close":5091.4814},{"date":"2019-09-19","close":5048.3784},{"date":"2019-09-20","close":5037.603},{"date":"2019-09-23","close":5042.9907},{"date":"2019-09-24","close":5048.3784},{"date":"2019-09-25","close":5037.603},{"date":"2019-09-26","close":5037.603},{"date":"2019-09-27","close":5037.603},{"date":"2019-09-30","close":5048.3784},{"date":"2019-10-01","close":5042.9907},{"date":"2019-10-02","close":5026.8276},{"date":"2019-10-04","close":5016.0522},{"date":"2019-10-07","close":5026.8276},{"date":"2019-10-08","close":5032.2153},{"date":"2019-10-10","close":5032.2153},{"date":"2019-10-11","close":5026.8276},{"date":"2019-10-14","close":5053.7666},{"date":"2019-10-15","close":5042.9907},{"date":"2019-10-16","close":5048.3784},{"date":"2019-10-17","close":5048.3784},{"date":"2019-10-18","close":5032.2153},{"date":"2019-10-21","close":5026.8276},{"date":"2019-10-22","close":5042.9907},{"date":"2019-10-23","close":5026.8276},{"date":"2019-10-24","close":5021.4395},{"date":"2019-10-25","close":5010.6641},{"date":"2019-10-28","close":5021.4395},{"date":"2019-10-29","close":5005.2759},{"date":"2019-10-30","close":4994.5005},{"date":"2019-10-31","close":5037.603},{"date":"2019-11-01","close":5037.603},{"date":"2019-11-04","close":5091.4814},{"date":"2019-11-05","close":5102.2568},{"date":"2019-11-06","close":5113.0327},{"date":"2019-11-07","close":5113.0327},{"date":"2019-11-08","close":5113.0327},{"date":"2019-11-11","close":5113.0327},{"date":"2019-11-12","close":5145.3599},{"date":"2019-11-13","close":5145.3599},{"date":"2019-11-14","close":5118.4199},{"date":"2019-11-15","close":5129.1958},{"date":"2019-11-18","close":5118.4199},{"date":"2019-11-19","close":5102.2568},{"date":"2019-11-20","close":5102.2568},{"date":"2019-11-21","close":5037.603},{"date":"2019-11-22","close":5048.3784},{"date":"2019-11-25","close":5059.1543},{"date":"2019-11-26","close":5026.8276},{"date":"2019-11-27","close":5026.8276},{"date":"2019-11-28","close":5037.603},{"date":"2019-11-29","close":5037.603},{"date":"2019-12-02","close":5032.2153},{"date":"2019-12-03","close":4999.8882},{"date":"2019-12-04","close":5005.2759},{"date":"2019-12-05","close":4999.8882},{"date":"2019-12-06","close":4978.3374},{"date":"2019-12-09","close":4994.5005},{"date":"2019-12-10","close":5005.2759},{"date":"2019-12-11","close":5005.2759},{"date":"2019-12-12","close":5032.2153},{"date":"2019-12-13","close":5064.5425},{"date":"2019-12-16","close":5010.6641},{"date":"2019-12-17","close":5069.9297},{"date":"2019-12-18","close":5091.4814},{"date":"2019-12-19","close":5107.6445},{"date":"2019-12-20","close":5118.4199},{"date":"2019-12-23","close":5123.8081},{"date":"2019-12-24","close":5118.4199},{"date":"2019-12-26","close":5118.4199},{"date":"2019-12-27","close":5433.4004},{"date":"2019-12-30","close":5427.3423},{"date":"2020-01-02","close":5366.769},{"date":"2020-01-03","close":5354.6548},{"date":"2020-01-06","close":5288.0239},{"date":"2020-01-07","close":5312.2539},{"date":"2020-01-08","close":5251.6812},{"date":"2020-01-09","close":5263.7954},{"date":"2020-01-10","close":5269.8525},{"date":"2020-01-13","close":5269.8525},{"date":"2020-01-14","close":5294.0825},{"date":"2020-01-15","close":5294.0825},{"date":"2020-01-16","close":5312.2539},{"date":"2020-01-17","close":5300.1396},{"date":"2020-01-20","close":5348.5977},{"date":"2020-01-21","close":5330.4263},{"date":"2020-01-22","close":5300.1396},{"date":"2020-01-23","close":5245.624},{"date":"2020-01-28","close":5166.8784},{"date":"2020-01-29","close":5215.3369},{"date":"2020-01-30","close":5185.0508},{"date":"2020-01-31","close":5148.7065},{"date":"2020-02-03","close":5118.4209},{"date":"2020-02-04","close":5160.8208},{"date":"2020-02-05","close":5197.1655},{"date":"2020-02-06","close":5257.7383},{"date":"2020-02-07","close":5191.1074},{"date":"2020-02-10","close":5154.7637},{"date":"2020-02-11","close":5148.7065},{"date":"2020-02-12","close":5148.7065},{"date":"2020-02-13","close":5136.5923},{"date":"2020-02-14","close":5088.1333},{"date":"2020-02-17","close":4845.8418},{"date":"2020-02-18","close":4797.3828},{"date":"2020-02-19","close":4815.5552},{"date":"2020-02-20","close":4821.6123},{"date":"2020-02-21","close":4742.8672},{"date":"2020-02-24","close":4609.6069},{"date":"2020-02-25","close":4652.0083},{"date":"2020-02-26","close":4633.8364},{"date":"2020-02-27","close":4621.7212},{"date":"2020-02-28","close":4518.7476},{"date":"2020-03-02","close":4573.2632},{"date":"2020-03-03","close":4864.0132},{"date":"2020-03-04","close":4997.2744},{"date":"2020-03-05","close":5051.79},{"date":"2020-03-06","close":5003.3315},{"date":"2020-03-09","close":5003.3315},{"date":"2020-03-10","close":4845.8418},{"date":"2020-03-11","close":4839.7842},{"date":"2020-03-12","close":4839.7842},{"date":"2020-03-13","close":4536.9194},{"date":"2020-03-16","close":4464.2314},{"date":"2020-03-17","close":4355.2002},{"date":"2020-03-18","close":4203.7676},{"date":"2020-03-19","close":3876.6733},{"date":"2020-03-20","close":3949.3611},{"date":"2020-03-23","close":3676.7825},{"date":"2020-03-24","close":3894.845},{"date":"2020-03-25","close":4125.0229},{"date":"2020-03-26","close":4240.1118},{"date":"2020-03-27","close":4361.2573},{"date":"2020-03-30","close":4440.0029},{"date":"2020-03-31","close":4633.8364},{"date":"2020-04-01","close":4621.7212},{"date":"2020-04-02","close":4658.0654},{"date":"2020-04-03","close":4670.1802},{"date":"2020-04-06","close":4827.6699},{"date":"2020-04-07","close":4900.3574},{"date":"2020-04-08","close":4851.8994},{"date":"2020-04-09","close":4857.9565},{"date":"2020-04-10","close":4930.644},{"date":"2020-04-13","close":4815.5552},{"date":"2020-04-14","close":4864.0132},{"date":"2020-04-16","close":4839.7842},{"date":"2020-04-17","close":4900.3574},{"date":"2020-04-20","close":4876.1279},{"date":"2020-04-21","close":4845.8418},{"date":"2020-04-22","close":4882.186},{"date":"2020-04-23","close":4912.4717},{"date":"2020-04-24","close":4870.0713},{"date":"2020-04-27","close":5003.3315},{"date":"2020-04-28","close":5063.9043},{"date":"2020-04-29","close":5178.9932},{"date":"2020-05-04","close":5094.1914},{"date":"2020-05-06","close":5148.7065},{"date":"2020-05-07","close":5166.8784},{"date":"2020-05-08","close":5160.8208},{"date":"2020-05-11","close":5130.5352},{"date":"2020-05-12","close":5076.019},{"date":"2020-05-13","close":5027.561},{"date":"2020-05-14","close":4954.873},{"date":"2020-05-15","close":4991.2168},{"date":"2020-05-18","close":5100.2485},{"date":"2020-05-19","close":5154.7637},{"date":"2020-05-20","close":5130.5352},{"date":"2020-05-21","close":5094.1914},{"date":"2020-05-22","close":5027.561},{"date":"2020-05-25","close":5027.561},{"date":"2020-05-26","close":5051.79},{"date":"2020-05-27","close":5094.1914},{"date":"2020-05-28","close":5106.3057},{"date":"2020-05-29","close":5051.79},{"date":"2020-06-01","close":5130.5352},{"date":"2020-06-02","close":5136.5923},{"date":"2020-06-03","close":5227.4517},{"date":"2020-06-04","close":5172.936},{"date":"2020-06-05","close":5215.3369},{"date":"2020-06-08","close":5263.7954},{"date":"2020-06-09","close":5269.8525},{"date":"2020-06-10","close":5251.6812},{"date":"2020-06-11","close":5215.3369},{"date":"2020-06-12","close":5481.8584},{"date":"2020-06-15","close":5197.1655},{"date":"2020-06-16","close":5330.4263},{"date":"2020-06-17","close":5451.5723},{"date":"2020-06-18","close":5609.0615},{"date":"2020-06-19","close":5403.1128},{"date":"2020-06-22","close":5318.312},{"date":"2020-06-23","close":5197.1655},{"date":"2020-06-24","close":5215.3369},{"date":"2020-06-25","close":5203.2222},{"date":"2020-06-26","close":5269.8525},{"date":"2020-06-29","close":5160.8208},{"date":"2020-06-30","close":5197.1655},{"date":"2020-07-01","close":5191.1074},{"date":"2020-07-02","close":5221.3945},{"date":"2020-07-03","close":5263.7954},{"date":"2020-07-06","close":5288.0239},{"date":"2020-07-07","close":5257.7383},{"date":"2020-07-08","close":5281.9678},{"date":"2020-07-09","close":5360.7124},{"date":"2020-07-10","close":5269.8525},{"date":"2020-07-13","close":5397.0566},{"date":"2020-07-14","close":5384.9414},{"date":"2020-07-15","close":5451.5723},{"date":"2020-07-16","close":5512.145},{"date":"2020-07-17","close":5530.3169},{"date":"2020-07-20","close":5603.0044},{"date":"2020-07-21","close":5633.291},{"date":"2020-07-22","close":5687.8066},{"date":"2020-07-23","close":5621.1763},{"date":"2020-07-24","close":5633.291},{"date":"2020-07-27","close":5675.6919},{"date":"2020-07-28","close":5681.7495},{"date":"2020-07-29","close":5663.5776},{"date":"2020-07-30","close":5657.5205},{"date":"2020-07-31","close":5627.2334},{"date":"2020-08-03","close":5609.0615},{"date":"2020-08-04","close":5681.7495},{"date":"2020-08-05","close":5833.1821},{"date":"2020-08-06","close":5954.3281},{"date":"2020-08-07","close":5972.5005},{"date":"2020-08-10","close":6148.1616},{"date":"2020-08-11","close":6057.3022},{"date":"2020-08-12","close":6057.3022},{"date":"2020-08-13","close":6117.875},{"date":"2020-08-14","close":6087.5889},{"date":"2020-08-18","close":5730.2085},{"date":"2020-08-19","close":5754.4365},{"date":"2020-08-20","close":5542.4316},{"date":"2020-08-21","close":5663.5776},{"date":"2020-08-24","close":5651.4629},{"date":"2020-08-25","close":5742.3223},{"date":"2020-08-26","close":5693.8643},{"date":"2020-08-27","close":5651.4629},{"date":"2020-08-28","close":5681.7495},{"date":"2020-08-31","close":5699.9209},{"date":"2020-09-01","close":5705.979},{"date":"2020-09-02","close":5724.1509},{"date":"2020-09-03","close":5724.1509},{"date":"2020-09-04","close":5705.979},{"date":"2020-09-07","close":5808.9526},{"date":"2020-09-08","close":5796.8379},{"date":"2020-09-09","close":5754.4365},{"date":"2020-09-10","close":5784.7241},{"date":"2020-09-11","close":5790.7803},{"date":"2020-09-14","close":5766.5513},{"date":"2020-09-15","close":5784.7241},{"date":"2020-09-16","close":5772.6084},{"date":"2020-09-17","close":5766.5513},{"date":"2020-09-18","close":5760.4941},{"date":"2020-09-21","close":5784.7241},{"date":"2020-09-22","close":5742.3223},{"date":"2020-09-23","close":5833.1821},{"date":"2020-09-24","close":5796.8379},{"date":"2020-09-25","close":5905.8691},{"date":"2020-09-28","close":5881.6411},{"date":"2020-09-29","close":5911.9272},{"date":"2020-10-05","close":5984.6147},{"date":"2020-10-06","close":6008.8442},{"date":"2020-10-07","close":6027.0161},{"date":"2020-10-08","close":6045.187},{"date":"2020-10-12","close":6148.1616},{"date":"2020-10-13","close":6117.875},{"date":"2020-10-14","close":6087.5889},{"date":"2020-10-15","close":6039.1299},{"date":"2020-10-16","close":6051.2446},{"date":"2020-10-19","close":6057.3022},{"date":"2020-10-20","close":6057.3022},{"date":"2020-10-21","close":6087.5889},{"date":"2020-10-22","close":6148.1616},{"date":"2020-10-23","close":6208.7344},{"date":"2020-10-26","close":6117.875},{"date":"2020-10-27","close":6148.1616},{"date":"2020-10-28","close":6178.4482},{"date":"2020-10-29","close":6057.3022},{"date":"2020-10-30","close":6020.958},{"date":"2020-11-02","close":6087.5889},{"date":"2020-11-03","close":6117.875},{"date":"2020-11-04","close":6087.5889},{"date":"2020-11-05","close":6117.875},{"date":"2020-11-06","close":6087.5889},{"date":"2020-11-09","close":6148.1616},{"date":"2020-11-10","close":6178.4482},{"date":"2020-11-11","close":6239.021},{"date":"2020-11-12","close":6178.4482},{"date":"2020-11-13","close":6239.021},{"date":"2020-11-16","close":6299.5942},{"date":"2020-11-17","close":6420.7402},{"date":"2020-11-18","close":6420.7402},{"date":"2020-11-19","close":6420.7402},{"date":"2020-11-20","close":6511.6006},{"date":"2020-11-23","close":6602.459},{"date":"2020-11-24","close":6693.3188},{"date":"2020-11-25","close":6723.6055},{"date":"2020-11-26","close":6723.6055},{"date":"2020-11-27","close":6814.4653},{"date":"2020-11-30","close":6723.6055},{"date":"2020-12-01","close":6784.1777},{"date":"2020-12-02","close":6814.4653},{"date":"2020-12-03","close":6784.1777},{"date":"2020-12-04","close":6814.4653},{"date":"2020-12-07","close":6844.751},{"date":"2020-12-08","close":6784.1777},{"date":"2020-12-09","close":6784.1777},{"date":"2020-12-10","close":6723.6055},{"date":"2020-12-11","close":6723.6055},{"date":"2020-12-14","close":6784.1777},{"date":"2020-12-15","close":6753.8921},{"date":"2020-12-16","close":6723.6055},{"date":"2020-12-17","close":6632.7451},{"date":"2020-12-18","close":6723.6055},{"date":"2020-12-21","close":6784.1777},{"date":"2020-12-22","close":6753.8921},{"date":"2020-12-23","close":6814.4653},{"date":"2020-12-24","close":7026.4707},{"date":"2020-12-28","close":7177.9033},{"date":"2020-12-29","close":7008.6133},{"date":"2020-12-30","close":6873.1802},{"date":"2021-01-04","close":6636.1743},{"date":"2021-01-05","close":6602.3164},{"date":"2021-01-06","close":6663.2603},{"date":"2021-01-07","close":6717.4336},{"date":"2021-01-08","close":6697.1187},{"date":"2021-01-11","close":6717.4336},{"date":"2021-01-12","close":6602.3164},{"date":"2021-01-13","close":6615.8594},{"date":"2021-01-14","close":6629.4028},{"date":"2021-01-15","close":6602.3164},{"date":"2021-01-18","close":6500.7417},{"date":"2021-01-19","close":6493.9707},{"date":"2021-01-20","close":6473.6548},{"date":"2021-01-21","close":6480.4277},{"date":"2021-01-22","close":6493.9707},{"date":"2021-01-25","close":6493.9707},{"date":"2021-01-26","close":6541.3716},{"date":"2021-01-27","close":6615.8594},{"date":"2021-01-28","close":6521.0571},{"date":"2021-01-29","close":6439.7969},{"date":"2021-02-01","close":6473.6548},{"date":"2021-02-02","close":6500.7417},{"date":"2021-02-03","close":6582.0015},{"date":"2021-02-04","close":6568.4585},{"date":"2021-02-05","close":6663.2603},{"date":"2021-02-08","close":6642.9453},{"date":"2021-02-09","close":6670.0322},{"date":"2021-02-10","close":6805.4648},{"date":"2021-02-15","close":6751.2915},{"date":"2021-02-16","close":6771.6064},{"date":"2021-02-17","close":6771.6064},{"date":"2021-02-18","close":6771.6064},{"date":"2021-02-19","close":6751.2915},{"date":"2021-02-22","close":6751.2915},{"date":"2021-02-23","close":6724.2051},{"date":"2021-02-24","close":6615.8594},{"date":"2021-02-25","close":6751.2915},{"date":"2021-02-26","close":6737.748},{"date":"2021-03-02","close":6730.9766},{"date":"2021-03-03","close":7347.1934},{"date":"2021-03-04","close":7550.3423},{"date":"2021-03-05","close":7651.915},{"date":"2021-03-08","close":7651.915},{"date":"2021-03-09","close":7821.2056},{"date":"2021-03-10","close":7719.6309},{"date":"2021-03-11","close":7990.4961},{"date":"2021-03-12","close":7922.7793},{"date":"2021-03-15","close":7888.9214},{"date":"2021-03-16","close":7922.7793},{"date":"2021-03-17","close":7888.9214},{"date":"2021-03-18","close":7956.6372},{"date":"2021-03-19","close":7990.4961},{"date":"2021-03-22","close":7956.6372},{"date":"2021-03-23","close":8430.6504},{"date":"2021-03-24","close":8498.3662},{"date":"2021-03-25","close":8498.3662},{"date":"2021-03-26","close":8701.5146},{"date":"2021-03-29","close":8904.6621},{"date":"2021-03-30","close":9107.8096},{"date":"2021-03-31","close":9514.1064},{"date":"2021-04-01","close":9683.3965},{"date":"2021-04-02","close":9175.5273},{"date":"2021-04-05","close":8836.9473},{"date":"2021-04-06","close":9175.5273},{"date":"2021-04-07","close":9446.3916},{"date":"2021-04-08","close":9480.248},{"date":"2021-04-09","close":9514.1064},{"date":"2021-04-12","close":9547.9639},{"date":"2021-04-13","close":9514.1064},{"date":"2021-04-14","close":9615.6816},{"date":"2021-04-15","close":9784.9717},{"date":"2021-04-16","close":10089.6934},{"date":"2021-04-19","close":10123.5508},{"date":"2021-04-20","close":10225.126},{"date":"2021-04-21","close":10326.6992},{"date":"2021-04-22","close":10597.5645},{"date":"2021-04-23","close":10936.1445},{"date":"2021-04-26","close":11240.8672},{"date":"2021-04-27","close":11579.4473},{"date":"2021-04-28","close":11410.1572},{"date":"2021-04-29","close":10902.2861},{"date":"2021-04-30","close":11037.7188},{"date":"2021-05-03","close":10766.8555},{"date":"2021-05-04","close":10597.5645},{"date":"2021-05-06","close":11105.4346},{"date":"2021-05-07","close":11071.5762},{"date":"2021-05-10","close":11410.1572},{"date":"2021-05-11","close":11511.7305},{"date":"2021-05-12","close":11444.0146},{"date":"2021-05-13","close":11207.0078},{"date":"2021-05-14","close":11139.293},{"date":"2021-05-17","close":11003.8594},{"date":"2021-05-18","close":11308.583},{"date":"2021-05-20","close":11071.5762},{"date":"2021-05-21","close":11037.7188},{"date":"2021-05-24","close":11173.1504},{"date":"2021-05-25","close":11240.8672},{"date":"2021-05-26","close":11207.0078},{"date":"2021-05-27","close":11274.7246},{"date":"2021-05-28","close":11308.583},{"date":"2021-05-31","close":11308.583},{"date":"2021-06-01","close":11308.583},{"date":"2021-06-02","close":11342.4404},{"date":"2021-06-03","close":11308.583},{"date":"2021-06-04","close":11308.583},{"date":"2021-06-07","close":11274.7246},{"date":"2021-06-08","close":11274.7246},{"date":"2021-06-09","close":11240.8672},{"date":"2021-06-10","close":11342.4404},{"date":"2021-06-11","close":11105.4346},{"date":"2021-06-14","close":11342.4404},{"date":"2021-06-15","close":11410.1572},{"date":"2021-06-16","close":11477.8721},{"date":"2021-06-17","close":11477.8721},{"date":"2021-06-18","close":11376.2979},{"date":"2021-06-21","close":11207.0078},{"date":"2021-06-22","close":11274.7246},{"date":"2021-06-23","close":11410.1572},{"date":"2021-06-24","close":11511.7305},{"date":"2021-06-25","close":11511.7305},{"date":"2021-06-28","close":11884.1689},{"date":"2021-06-29","close":11714.8789},{"date":"2021-06-30","close":11647.1631},{"date":"2021-07-01","close":11545.5889},{"date":"2021-07-02","close":11545.5889},{"date":"2021-07-05","close":11579.4473},{"date":"2021-07-06","close":11647.1631},{"date":"2021-07-07","close":11613.3057},{"date":"2021-07-08","close":11579.4473},{"date":"2021-07-09","close":11376.2979},{"date":"2021-07-12","close":11477.8721},{"date":"2021-07-13","close":11511.7305},{"date":"2021-07-14","close":11410.1572},{"date":"2021-07-15","close":11376.2979},{"date":"2021-07-16","close":11376.2979},{"date":"2021-07-19","close":11274.7246},{"date":"2021-07-20","close":11308.583},{"date":"2021-07-21","close":11308.583},{"date":"2021-07-22","close":11342.4404},{"date":"2021-07-23","close":11342.4404},{"date":"2021-07-26","close":11308.583},{"date":"2021-07-27","close":11342.4404},{"date":"2021-07-28","close":11240.8672},{"date":"2021-07-29","close":11376.2979},{"date":"2021-07-30","close":11139.293},{"date":"2021-08-02","close":11037.7188},{"date":"2021-08-03","close":11071.5762},{"date":"2021-08-04","close":11308.583},{"date":"2021-08-05","close":11240.8672},{"date":"2021-08-06","close":11240.8672},{"date":"2021-08-09","close":11207.0078},{"date":"2021-08-10","close":11139.293},{"date":"2021-08-11","close":11308.583},{"date":"2021-08-12","close":11342.4404},{"date":"2021-08-13","close":11240.8672},{"date":"2021-08-17","close":11274.7246},{"date":"2021-08-18","close":11342.4404},{"date":"2021-08-19","close":11173.1504},{"date":"2021-08-20","close":11139.293},{"date":"2021-08-23","close":11240.8672},{"date":"2021-08-24","close":11342.4404},{"date":"2021-08-25","close":11444.0146},{"date":"2021-08-26","close":11511.7305},{"date":"2021-08-27","close":11613.3057},{"date":"2021-08-30","close":11613.3057},{"date":"2021-08-31","close":11647.1631},{"date":"2021-09-01","close":11714.8789},{"date":"2021-09-02","close":11714.8789},{"date":"2021-09-03","close":11918.0273},{"date":"2021-09-06","close":11918.0273},{"date":"2021-09-07","close":11985.7441},{"date":"2021-09-08","close":12188.8926},{"date":"2021-09-09","close":12188.8926},{"date":"2021-09-10","close":12459.7549},{"date":"2021-09-13","close":12866.0518},{"date":"2021-09-14","close":13340.0645},{"date":"2021-09-15","close":13170.7744},{"date":"2021-09-16","close":12967.625},{"date":"2021-09-17","close":13035.3408},{"date":"2021-09-23","close":12730.6211},{"date":"2021-09-24","close":12764.4785},{"date":"2021-09-27","close":12595.1885},{"date":"2021-09-28","close":12392.04},{"date":"2021-09-29","close":12290.4639},{"date":"2021-09-30","close":12527.4727},{"date":"2021-10-01","close":12290.4639},{"date":"2021-10-05","close":12053.46},{"date":"2021-10-06","close":11714.8789},{"date":"2021-10-07","close":11985.7441},{"date":"2021-10-08","close":11985.7441},{"date":"2021-10-12","close":12053.46},{"date":"2021-10-13","close":12087.3174},{"date":"2021-10-14","close":12324.3232},{"date":"2021-10-15","close":12392.04},{"date":"2021-10-18","close":12662.9023},{"date":"2021-10-19","close":13001.4834},{"date":"2021-10-20","close":13069.2012},{"date":"2021-10-21","close":12967.625},{"date":"2021-10-22","close":12967.625},{"date":"2021-10-25","close":12933.7686},{"date":"2021-10-26","close":12967.625},{"date":"2021-10-27","close":13035.3408},{"date":"2021-10-28","close":13001.4834},{"date":"2021-10-29","close":12832.1943},{"date":"2021-11-01","close":12832.1943},{"date":"2021-11-02","close":12899.9111},{"date":"2021-11-03","close":12662.9023},{"date":"2021-11-04","close":12730.6211},{"date":"2021-11-05","close":12629.0459},{"date":"2021-11-08","close":12629.0459},{"date":"2021-11-09","close":12662.9023},{"date":"2021-11-10","close":12527.4727},{"date":"2021-11-11","close":12527.4727},{"date":"2021-11-12","close":12595.1885},{"date":"2021-11-15","close":12662.9023},{"date":"2021-11-16","close":12595.1885},{"date":"2021-11-17","close":12493.6133},{"date":"2021-11-18","close":12561.3311},{"date":"2021-11-19","close":12493.6133},{"date":"2021-11-22","close":12425.8984},{"date":"2021-11-23","close":12290.4639},{"date":"2021-11-24","close":12290.4639},{"date":"2021-11-25","close":12155.0322},{"date":"2021-11-26","close":12053.46},{"date":"2021-11-29","close":11850.3115},{"date":"2021-11-30","close":11579.4473},{"date":"2021-12-01","close":11748.7373},{"date":"2021-12-02","close":11985.7441},{"date":"2021-12-03","close":12425.8984},{"date":"2021-12-06","close":12527.4727},{"date":"2021-12-07","close":12493.6133},{"date":"2021-12-08","close":12358.1826},{"date":"2021-12-09","close":12392.04},{"date":"2021-12-10","close":12256.6084},{"date":"2021-12-13","close":12324.3232},{"date":"2021-12-14","close":12290.4639},{"date":"2021-12-15","close":12222.75},{"date":"2021-12-16","close":12222.75},{"date":"2021-12-17","close":12256.6084},{"date":"2021-12-20","close":12256.6084},{"date":"2021-12-21","close":12155.0322},{"date":"2021-12-22","close":12087.3174},{"date":"2021-12-23","close":12121.1758},{"date":"2021-12-24","close":12155.0322},{"date":"2021-12-27","close":12256.6084},{"date":"2021-12-28","close":12121.1758},{"date":"2021-12-29","close":12010.6475},{"date":"2021-12-30","close":11679.0654},{"date":"2022-01-03","close":15600.0},{"date":"2022-01-04","close":11605.3799},{"date":"2022-01-05","close":11531.6963},{"date":"2022-01-06","close":11384.3252},{"date":"2022-01-07","close":11494.8535},{"date":"2022-01-10","close":11715.9082},{"date":"2022-01-11","close":11642.2236},{"date":"2022-01-12","close":11679.0654},{"date":"2022-01-13","close":11642.2236},{"date":"2022-01-14","close":11568.5391},{"date":"2022-01-17","close":11421.1689},{"date":"2022-01-18","close":11347.4834},{"date":"2022-01-19","close":11126.4287},{"date":"2022-01-20","close":11015.9014},{"date":"2022-01-21","close":11015.9014},{"date":"2022-01-24","close":10721.1611},{"date":"2022-01-25","close":10426.4209},{"date":"2022-01-26","close":10426.4209},{"date":"2022-01-27","close":10500.1055},{"date":"2022-01-28","close":10794.8457},{"date":"2022-02-03","close":10979.0586},{"date":"2022-02-04","close":10979.0586},{"date":"2022-02-07","close":10905.373},{"date":"2022-02-08","close":10905.373},{"date":"2022-02-09","close":10905.373},{"date":"2022-02-10","close":11052.7432},{"date":"2022-02-11","close":10979.0586},{"date":"2022-02-14","close":10647.4766},{"date":"2022-02-15","close":10647.4766},{"date":"2022-02-16","close":10905.373},{"date":"2022-02-17","close":11052.7432},{"date":"2022-02-18","close":11015.9014},{"date":"2022-02-21","close":11015.9014},{"date":"2022-02-22","close":11015.9014},{"date":"2022-02-23","close":11015.9014},{"date":"2022-02-24","close":10794.8457},{"date":"2022-02-25","close":10942.2168},{"date":"2022-02-28","close":10942.2168},{"date":"2022-03-02","close":11531.6963},{"date":"2022-03-03","close":11605.3799},{"date":"2022-03-04","close":11605.3799},{"date":"2022-03-07","close":11273.7988},{"date":"2022-03-08","close":11273.7988},{"date":"2022-03-10","close":11273.7988},{"date":"2022-03-11","close":11200.1133},{"date":"2022-03-14","close":11089.5859},{"date":"2022-03-15","close":11089.5859},{"date":"2022-03-16","close":11163.2705},{"date":"2022-03-17","close":11347.4834},{"date":"2022-03-18","close":11310.6396},{"date":"2022-03-21","close":11310.6396},{"date":"2022-03-22","close":11347.4834},{"date":"2022-03-23","close":11347.4834},{"date":"2022-03-24","close":11384.3252},{"date":"2022-03-25","close":11347.4834},{"date":"2022-03-28","close":11347.4834},{"date":"2022-03-29","close":11421.1689},{"date":"2022-03-30","close":11458.0098},{"date":"2022-03-31","close":11568.5391},{"date":"2022-04-01","close":11715.9082},{"date":"2022-04-04","close":11679.0654},{"date":"2022-04-05","close":11679.0654},{"date":"2022-04-06","close":11568.5391},{"date":"2022-04-07","close":11531.6963},{"date":"2022-04-08","close":11605.3799},{"date":"2022-04-11","close":11642.2236},{"date":"2022-04-12","close":11605.3799},{"date":"2022-04-13","close":11642.2236},{"date":"2022-04-14","close":11642.2236},{"date":"2022-04-15","close":11568.5391},{"date":"2022-04-18","close":11531.6963},{"date":"2022-04-19","close":11531.6963},{"date":"2022-04-20","close":11531.6963},{"date":"2022-04-21","close":11531.6963},{"date":"2022-04-22","close":11531.6963},{"date":"2022-04-25","close":11384.3252},{"date":"2022-04-26","close":11421.1689},{"date":"2022-04-27","close":11236.9561},{"date":"2022-04-28","close":11200.1133},{"date":"2022-04-29","close":11273.7988},{"date":"2022-05-02","close":11273.7988},{"date":"2022-05-03","close":11273.7988},{"date":"2022-05-04","close":11236.9561},{"date":"2022-05-06","close":11200.1133},{"date":"2022-05-09","close":15150.0},{"date":"2022-05-10","close":11015.9014},{"date":"2022-05-11","close":10905.373},{"date":"2022-05-12","close":10758.0029},{"date":"2022-05-13","close":10794.8457},{"date":"2022-05-16","close":10721.1611},{"date":"2022-05-17","close":10721.1611},{"date":"2022-05-18","close":10758.0029},{"date":"2022-05-19","close":10684.3184},{"date":"2022-05-20","close":10758.0029},{"date":"2022-05-23","close":10758.0029},{"date":"2022-05-24","close":10758.0029},{"date":"2022-05-25","close":10721.1611},{"date":"2022-05-26","close":10758.0029},{"date":"2022-05-27","close":10831.6885},{"date":"2022-05-30","close":11015.9014},{"date":"2022-05-31","close":11126.4287},{"date":"2022-06-02","close":11052.7432},{"date":"2022-06-03","close":11089.5859},{"date":"2022-06-07","close":10979.0586},{"date":"2022-06-08","close":11052.7432},{"date":"2022-06-09","close":11163.2705},{"date":"2022-06-10","close":11421.1689},{"date":"2022-06-13","close":10942.2168},{"date":"2022-06-14","close":10942.2168},{"date":"2022-06-15","close":10721.1611},{"date":"2022-06-16","close":10868.5312},{"date":"2022-06-17","close":10647.4766},{"date":"2022-06-20","close":10352.7363},{"date":"2022-06-21","close":10352.7363},{"date":"2022-06-22","close":10131.6807},{"date":"2022-06-23","close":9873.7842},{"date":"2022-06-24","close":9947.4688},{"date":"2022-06-27","close":10021.1543},{"date":"2022-06-28","close":10131.6807},{"date":"2022-06-29","close":10057.9961},{"date":"2022-06-30","close":10131.6807},{"date":"2022-07-01","close":10057.9961},{"date":"2022-07-04","close":10021.1543},{"date":"2022-07-05","close":10131.6807},{"date":"2022-07-06","close":10057.9961},{"date":"2022-07-07","close":10021.1543},{"date":"2022-07-08","close":9984.3115},{"date":"2022-07-11","close":10021.1543},{"date":"2022-07-12","close":9947.4688},{"date":"2022-07-13","close":9873.7842},{"date":"2022-07-14","close":9800.0986},{"date":"2022-07-15","close":9726.4141},{"date":"2022-07-18","close":9836.9414},{"date":"2022-07-19","close":9873.7842},{"date":"2022-07-20","close":10094.8389},{"date":"2022-07-21","close":10279.0518},{"date":"2022-07-22","close":10279.0518},{"date":"2022-07-25","close":10279.0518},{"date":"2022-07-26","close":10279.0518},{"date":"2022-07-27","close":10242.209},{"date":"2022-07-28","close":10315.8945},{"date":"2022-07-29","close":10389.5791},{"date":"2022-08-01","close":10426.4209},{"date":"2022-08-02","close":10352.7363},{"date":"2022-08-03","close":10242.209},{"date":"2022-08-04","close":10242.209},{"date":"2022-08-05","close":10426.4209},{"date":"2022-08-08","close":10463.2646},{"date":"2022-08-09","close":10500.1055},{"date":"2022-08-10","close":10389.5791},{"date":"2022-08-11","close":10536.9482},{"date":"2022-08-12","close":10647.4766},{"date":"2022-08-16","close":10758.0029},{"date":"2022-08-17","close":10721.1611},{"date":"2022-08-18","close":10758.0029},{"date":"2022-08-19","close":10721.1611},{"date":"2022-08-22","close":10684.3184},{"date":"2022-08-23","close":10500.1055},{"date":"2022-08-24","close":10500.1055},{"date":"2022-08-25","close":10536.9482},{"date":"2022-08-26","close":10610.6328},{"date":"2022-08-29","close":10500.1055},{"date":"2022-08-30","close":10426.4209},{"date":"2022-08-31","close":10426.4209},{"date":"2022-09-01","close":10389.5791},{"date":"2022-09-02","close":10352.7363},{"date":"2022-09-05","close":10315.8945},{"date":"2022-09-06","close":10389.5791},{"date":"2022-09-07","close":10352.7363},{"date":"2022-09-08","close":10352.7363},{"date":"2022-09-13","close":10536.9482},{"date":"2022-09-14","close":10536.9482},{"date":"2022-09-15","close":10500.1055},{"date":"2022-09-16","close":10463.2646},{"date":"2022-09-19","close":10463.2646},{"date":"2022-09-20","close":10463.2646},{"date":"2022-09-21","close":10426.4209},{"date":"2022-09-22","close":10536.9482},{"date":"2022-09-23","close":10389.5791},{"date":"2022-09-26","close":10094.8389},{"date":"2022-09-27","close":9947.4688},{"date":"2022-09-28","close":9910.627},{"date":"2022-09-29","close":9947.4688},{"date":"2022-09-30","close":9910.627},{"date":"2022-10-04","close":9947.4688},{"date":"2022-10-05","close":10021.1543},{"date":"2022-10-06","close":10021.1543},{"date":"2022-10-07","close":10021.1543},{"date":"2022-10-11","close":9910.627},{"date":"2022-10-12","close":9984.3115},{"date":"2022-10-13","close":10021.1543},{"date":"2022-10-14","close":10205.3652},{"date":"2022-10-17","close":10279.0518},{"date":"2022-10-18","close":10426.4209},{"date":"2022-10-19","close":10242.209},{"date":"2022-10-20","close":10057.9961},{"date":"2022-10-21","close":10021.1543},{"date":"2022-10-24","close":9984.3115},{"date":"2022-10-25","close":9800.0986},{"date":"2022-10-26","close":9800.0986},{"date":"2022-10-27","close":9800.0986},{"date":"2022-10-28","close":9800.0986},{"date":"2022-10-31","close":9726.4141},{"date":"2022-11-01","close":9726.4141},{"date":"2022-11-02","close":9689.5723},{"date":"2022-11-03","close":9726.4141},{"date":"2022-11-04","close":9763.2578},{"date":"2022-11-07","close":9726.4141},{"date":"2022-11-08","close":9800.0986},{"date":"2022-11-09","close":9910.627},{"date":"2022-11-10","close":9836.9414},{"date":"2022-11-11","close":9984.3115},{"date":"2022-11-14","close":9984.3115},{"date":"2022-11-15","close":9910.627},{"date":"2022-11-16","close":9984.3115},{"date":"2022-11-17","close":9910.627},{"date":"2022-11-18","close":9910.627},{"date":"2022-11-21","close":9836.9414},{"date":"2022-11-22","close":9726.4141},{"date":"2022-11-23","close":9763.2578},{"date":"2022-11-24","close":9836.9414},{"date":"2022-11-25","close":9836.9414},{"date":"2022-11-28","close":9873.7842},{"date":"2022-11-29","close":9947.4688},{"date":"2022-11-30","close":10057.9961},{"date":"2022-12-01","close":10131.6807},{"date":"2022-12-02","close":10131.6807},{"date":"2022-12-05","close":10094.8389},{"date":"2022-12-06","close":10021.1543},{"date":"2022-12-07","close":9947.4688},{"date":"2022-12-08","close":9984.3115},{"date":"2022-12-09","close":10057.9961},{"date":"2022-12-12","close":10021.1543},{"date":"2022-12-13","close":9984.3115},{"date":"2022-12-14","close":10021.1543},{"date":"2022-12-15","close":10021.1543},{"date":"2022-12-16","close":10021.1543},{"date":"2022-12-19","close":10057.9961},{"date":"2022-12-20","close":10057.9961},{"date":"2022-12-21","close":10094.8389},{"date":"2022-12-22","close":10094.8389},{"date":"2022-12-23","close":10021.1543},{"date":"2022-12-26","close":9984.3115},{"date":"2022-12-27","close":9910.627},{"date":"2022-12-28","close":9707.54},{"date":"2022-12-29","close":9423.2188},{"date":"2023-01-02","close":8854.5762},{"date":"2023-01-03","close":9057.6631},{"date":"2023-01-04","close":9260.75},{"date":"2023-01-05","close":9341.9844},{"date":"2023-01-06","close":9504.4531},{"date":"2023-01-09","close":9748.1572},{"date":"2023-01-10","close":9788.7754},{"date":"2023-01-11","close":9748.1572},{"date":"2023-01-12","close":9707.54},{"date":"2023-01-13","close":9666.9219},{"date":"2023-01-16","close":9748.1572},{"date":"2023-01-17","close":9666.9219},{"date":"2023-01-18","close":9545.0713},{"date":"2023-01-19","close":9626.3057},{"date":"2023-01-20","close":9666.9219},{"date":"2023-01-25","close":9740.0342},{"date":"2023-01-26","close":9748.1572},{"date":"2023-01-27","close":9861.8867},{"date":"2023-01-30","close":9870.0088},{"date":"2023-01-31","close":9991.8613},{"date":"2023-02-01","close":10081.2197},{"date":"2023-02-02","close":10276.1816},{"date":"2023-02-03","close":10178.7012},{"date":"2023-02-06","close":10349.293},{"date":"2023-02-07","close":10471.1455},{"date":"2023-02-08","close":10592.9971},{"date":"2023-02-09","close":10422.4053},{"date":"2023-02-10","close":10292.4297},{"date":"2023-02-13","close":10333.0469},{"date":"2023-02-14","close":10389.9111},{"date":"2023-02-15","close":10324.9229},{"date":"2023-02-16","close":10251.8115},{"date":"2023-02-17","close":10203.0713},{"date":"2023-02-20","close":10154.3311},{"date":"2023-02-21","close":10162.4541},{"date":"2023-02-22","close":10154.3311},{"date":"2023-02-23","close":10154.3311},{"date":"2023-02-24","close":10154.3311},{"date":"2023-02-27","close":10089.3438},{"date":"2023-02-28","close":9975.6143},{"date":"2023-03-02","close":10008.1084},{"date":"2023-03-03","close":9991.8613},{"date":"2023-03-06","close":9943.1201},{"date":"2023-03-07","close":10186.8242},{"date":"2023-03-08","close":10121.8359},{"date":"2023-03-09","close":10121.8359},{"date":"2023-03-10","close":10105.5898},{"date":"2023-03-13","close":10081.2197},{"date":"2023-03-14","close":9967.4902},{"date":"2023-03-15","close":9983.7373},{"date":"2023-03-16","close":9902.5029},{"date":"2023-03-17","close":9870.0088},{"date":"2023-03-20","close":9910.627},{"date":"2023-03-21","close":9910.627},{"date":"2023-03-22","close":9910.627},{"date":"2023-03-23","close":9821.2676},{"date":"2023-03-24","close":9821.2676},{"date":"2023-03-27","close":9788.7754},{"date":"2023-03-28","close":9788.7754},{"date":"2023-03-29","close":9910.627},{"date":"2023-03-30","close":10016.2314},{"date":"2023-03-31","close":10097.4658},{"date":"2023-04-03","close":10089.3438},{"date":"2023-04-04","close":10105.5898},{"date":"2023-04-05","close":10105.5898},{"date":"2023-04-06","close":10056.8486},{"date":"2023-04-07","close":10211.1953},{"date":"2023-04-10","close":10259.9355},{"date":"2023-04-11","close":10341.1699},{"date":"2023-04-12","close":10349.293},{"date":"2023-04-13","close":10365.541},{"date":"2023-04-14","close":10454.8984},{"date":"2023-04-17","close":10422.4053},{"date":"2023-04-18","close":10406.1582},{"date":"2023-04-19","close":10438.6523},{"date":"2023-04-20","close":10422.4053},{"date":"2023-04-21","close":10389.9111},{"date":"2023-04-24","close":10381.7881},{"date":"2023-04-25","close":10365.541},{"date":"2023-04-26","close":10276.1816},{"date":"2023-04-27","close":10292.4297},{"date":"2023-04-28","close":10430.5293},{"date":"2023-05-02","close":10479.2686},{"date":"2023-05-03","close":10406.1582},{"date":"2023-05-04","close":10316.7998},{"date":"2023-05-08","close":10316.7998},{"date":"2023-05-09","close":10268.0586},{"date":"2023-05-10","close":10300.5527},{"date":"2023-05-11","close":10365.541},{"date":"2023-05-12","close":10373.6641},{"date":"2023-05-15","close":10365.541},{"date":"2023-05-16","close":10365.541},{"date":"2023-05-17","close":10373.6641},{"date":"2023-05-18","close":10365.541},{"date":"2023-05-19","close":10406.1582},{"date":"2023-05-22","close":10487.3926},{"date":"2023-05-23","close":10536.1338},{"date":"2023-05-24","close":10552.3799},{"date":"2023-05-25","close":10544.2568},{"date":"2023-05-26","close":10560.5039},{"date":"2023-05-30","close":10690.4795},{"date":"2023-05-31","close":10544.2568},{"date":"2023-06-01","close":10601.1211},{"date":"2023-06-02","close":10666.1084},{"date":"2023-06-05","close":10747.3438},{"date":"2023-06-07","close":10861.0723},{"date":"2023-06-08","close":10909.8125},{"date":"2023-06-09","close":10739.2207},{"date":"2023-06-12","close":10771.7139},{"date":"2023-06-13","close":10804.208},{"date":"2023-06-14","close":10763.5908},{"date":"2023-06-15","close":10763.5908},{"date":"2023-06-16","close":10779.8369},{"date":"2023-06-19","close":10690.4795},{"date":"2023-06-20","close":10690.4795},{"date":"2023-06-21","close":10674.2324},{"date":"2023-06-22","close":10674.2324},{"date":"2023-06-23","close":10698.6025},{"date":"2023-06-26","close":10698.6025},{"date":"2023-06-27","close":10690.4795},{"date":"2023-06-28","close":10722.9736},{"date":"2023-06-29","close":10714.8496},{"date":"2023-06-30","close":10714.8496},{"date":"2023-07-03","close":10804.208},{"date":"2023-07-04","close":10787.9609},{"date":"2023-07-05","close":10714.8496},{"date":"2023-07-06","close":10544.2568},{"date":"2023-07-07","close":10528.0098},{"date":"2023-07-10","close":10536.1338},{"date":"2023-07-11","close":10544.2568},{"date":"2023-07-12","close":10519.8867},{"date":"2023-07-13","close":10560.5039},{"date":"2023-07-14","close":10617.3672},{"date":"2023-07-17","close":10617.3672},{"date":"2023-07-18","close":10560.5039},{"date":"2023-07-19","close":10568.627},{"date":"2023-07-20","close":10568.627},{"date":"2023-07-21","close":10544.2568},{"date":"2023-07-24","close":10519.8867},{"date":"2023-07-25","close":10471.1455},{"date":"2023-07-26","close":10381.7881},{"date":"2023-07-27","close":10471.1455},{"date":"2023-07-28","close":10430.5293},{"date":"2023-07-31","close":10519.8867},{"date":"2023-08-01","close":10609.2451},{"date":"2023-08-02","close":10617.3672},{"date":"2023-08-03","close":10560.5039},{"date":"2023-08-04","close":10657.9854},{"date":"2023-08-07","close":10682.3555},{"date":"2023-08-08","close":10682.3555},{"date":"2023-08-09","close":10666.1084},{"date":"2023-08-10","close":10666.1084},{"date":"2023-08-11","close":10674.2324},{"date":"2023-08-14","close":10674.2324},{"date":"2023-08-16","close":10666.1084},{"date":"2023-08-17","close":10560.5039},{"date":"2023-08-18","close":10633.6152},{"date":"2023-08-21","close":10649.8623},{"date":"2023-08-22","close":10649.8623},{"date":"2023-08-23","close":10666.1084},{"date":"2023-08-24","close":10698.6025},{"date":"2023-08-25","close":10731.0967},{"date":"2023-08-28","close":10763.5908},{"date":"2023-08-29","close":10828.5781},{"date":"2023-08-30","close":10852.9482},{"date":"2023-08-31","close":10966.6768},{"date":"2023-09-01","close":10958.5537},{"date":"2023-09-04","close":10966.6768},{"date":"2023-09-05","close":10966.6768},{"date":"2023-09-06","close":10966.6768},{"date":"2023-09-07","close":10958.5537},{"date":"2023-09-08","close":10966.6768},{"date":"2023-09-11","close":10991.0479},{"date":"2023-09-12","close":10974.8008},{"date":"2023-09-13","close":10958.5537},{"date":"2023-09-14","close":10950.4307},{"date":"2023-09-15","close":10926.0596},{"date":"2023-09-18","close":10950.4307},{"date":"2023-09-19","close":10958.5537},{"date":"2023-09-20","close":10999.1699},{"date":"2023-09-21","close":10982.9238},{"date":"2023-09-22","close":10982.9238},{"date":"2023-09-25","close":10991.0479},{"date":"2023-09-26","close":10982.9238},{"date":"2023-09-27","close":10999.1699},{"date":"2023-10-04","close":10958.5537},{"date":"2023-10-05","close":10950.4307},{"date":"2023-10-06","close":10926.0596},{"date":"2023-10-10","close":10926.0596},{"date":"2023-10-11","close":10966.6768},{"date":"2023-10-12","close":10966.6768},{"date":"2023-10-13","close":10974.8008},{"date":"2023-10-16","close":10974.8008},{"date":"2023-10-17","close":11015.4189},{"date":"2023-10-18","close":11047.9111},{"date":"2023-10-19","close":10999.1699},{"date":"2023-10-20","close":10942.3066},{"date":"2023-10-23","close":10820.4541},{"date":"2023-10-24","close":10796.084},{"date":"2023-10-25","close":10820.4541},{"date":"2023-10-26","close":10722.9736},{"date":"2023-10-27","close":10731.0967},{"date":"2023-10-30","close":10804.208},{"date":"2023-10-31","close":10804.208},{"date":"2023-11-01","close":10852.9482},{"date":"2023-11-02","close":10893.5654},{"date":"2023-11-03","close":10934.1826},{"date":"2023-11-06","close":10974.8008},{"date":"2023-11-07","close":10974.8008},{"date":"2023-11-08","close":10950.4307},{"date":"2023-11-09","close":10958.5537},{"date":"2023-11-10","close":10934.1826},{"date":"2023-11-13","close":10909.8125},{"date":"2023-11-14","close":10926.0596},{"date":"2023-11-15","close":10966.6768},{"date":"2023-11-16","close":10982.9238},{"date":"2023-11-17","close":11039.7891},{"date":"2023-11-20","close":11137.2695},{"date":"2023-11-21","close":11153.5166},{"date":"2023-11-22","close":11194.1338},{"date":"2023-11-23","close":11186.0107},{"date":"2023-11-24","close":11210.3809},{"date":"2023-11-27","close":11234.752},{"date":"2023-11-28","close":11210.3809},{"date":"2023-11-29","close":11210.3809},{"date":"2023-11-30","close":11169.7637},{"date":"2023-12-01","close":11169.7637},{"date":"2023-12-04","close":11194.1338},{"date":"2023-12-05","close":11194.1338},{"date":"2023-12-06","close":11210.3809},{"date":"2023-12-07","close":11186.0107},{"date":"2023-12-08","close":11153.5166},{"date":"2023-12-11","close":11096.6523},{"date":"2023-12-12","close":11121.0225},{"date":"2023-12-13","close":11129.1465},{"date":"2023-12-14","close":11145.3926},{"date":"2023-12-15","close":11169.7637},{"date":"2023-12-18","close":11137.2695},{"date":"2023-12-19","close":11096.6523},{"date":"2023-12-20","close":11112.8994},{"date":"2023-12-21","close":11096.6523},{"date":"2023-12-22","close":11112.8994},{"date":"2023-12-26","close":11088.5293},{"date":"2023-12-27","close":11088.5293},{"date":"2023-12-28","close":11072.2812},{"date":"2024-01-02","close":11039.7891},{"date":"2024-01-03","close":10982.9238},{"date":"2024-01-04","close":10909.8125},{"date":"2024-01-05","close":10934.1826},{"date":"2024-01-08","close":10974.8008},{"date":"2024-01-09","close":10999.1699},{"date":"2024-01-10","close":11007.2939},{"date":"2024-01-11","close":11072.2812},{"date":"2024-01-12","close":11007.2939},{"date":"2024-01-15","close":11007.2939},{"date":"2024-01-16","close":11023.541},{"date":"2024-01-17","close":10958.5537},{"date":"2024-01-18","close":10991.0479},{"date":"2024-01-19","close":11023.541},{"date":"2024-01-22","close":10999.1699},{"date":"2024-01-23","close":11031.665},{"date":"2024-01-24","close":11064.1592},{"date":"2024-01-25","close":11112.8994},{"date":"2024-01-26","close":11218.5039},{"date":"2024-01-29","close":11340.3564},{"date":"2024-01-30","close":11429.7139},{"date":"2024-01-31","close":11437.8379},{"date":"2024-02-01","close":11689.666},{"date":"2024-02-02","close":11657.1709},{"date":"2024-02-05","close":11705.9121},{"date":"2024-02-06","close":11730.2822},{"date":"2024-02-07","close":11811.5176},{"date":"2024-02-08","close":11876.5049},{"date":"2024-02-13","close":12022.7266},{"date":"2024-02-14","close":11941.4932},{"date":"2024-02-15","close":11754.6533},{"date":"2024-02-16","close":11892.752},{"date":"2024-02-19","close":12014.6045},{"date":"2024-02-20","close":12014.6045},{"date":"2024-02-21","close":12079.5918},{"date":"2024-02-22","close":12047.0977},{"date":"2024-02-23","close":12144.5791},{"date":"2024-02-26","close":11982.1104},{"date":"2024-02-27","close":11908.999},{"date":"2024-02-28","close":11957.7393},{"date":"2024-02-29","close":12152.7031},{"date":"2024-03-04","close":12412.6543},{"date":"2024-03-05","close":12753.8389},{"date":"2024-03-06","close":12835.0732},{"date":"2024-03-07","close":12843.1973},{"date":"2024-03-08","close":12835.0732},{"date":"2024-03-11","close":12753.8389},{"date":"2024-03-12","close":12778.21},{"date":"2024-03-13","close":12940.6797},{"date":"2024-03-14","close":13233.124},{"date":"2024-03-15","close":13354.9756},{"date":"2024-03-18","close":13103.1484},{"date":"2024-03-19","close":12965.0498},{"date":"2024-03-20","close":12973.1719},{"date":"2024-03-21","close":13078.7783},{"date":"2024-03-22","close":13233.124},{"date":"2024-03-25","close":13312.3115},{"date":"2024-03-26","close":13180.3311},{"date":"2024-03-27","close":12942.7686},{"date":"2024-03-28","close":12872.3799},{"date":"2024-03-29","close":12775.5947},{"date":"2024-04-01","close":12599.623},{"date":"2024-04-02","close":12546.8311},{"date":"2024-04-03","close":12564.4287},{"date":"2024-04-04","close":12819.5889},{"date":"2024-04-05","close":12889.9775},{"date":"2024-04-08","close":12889.9775},{"date":"2024-04-09","close":12775.5947},{"date":"2024-04-11","close":12740.4014},{"date":"2024-04-12","close":12458.8447},{"date":"2024-04-15","close":12388.4561},{"date":"2024-04-16","close":12309.2686},{"date":"2024-04-17","close":12300.4697},{"date":"2024-04-18","close":12423.6504},{"date":"2024-04-19","close":12467.6436},{"date":"2024-04-22","close":12722.8037},{"date":"2024-04-23","close":12757.998},{"date":"2024-04-24","close":12731.6025},{"date":"2024-04-25","close":12784.3936},{"date":"2024-04-26","close":12942.7686},{"date":"2024-04-29","close":13092.3457},{"date":"2024-04-30","close":13118.7422},{"date":"2024-05-02","close":12889.9775},{"date":"2024-05-03","close":12837.1855},{"date":"2024-05-07","close":12828.3867},{"date":"2024-05-08","close":12933.9707},{"date":"2024-05-09","close":12933.9707},{"date":"2024-05-10","close":13057.1514},{"date":"2024-05-13","close":13074.748},{"date":"2024-05-14","close":13074.748},{"date":"2024-05-16","close":13092.3457},{"date":"2024-05-17","close":13092.3457},{"date":"2024-05-20","close":13092.3457},{"date":"2024-05-21","close":13092.3457},{"date":"2024-05-22","close":13048.3525},{"date":"2024-05-23","close":13021.9561},{"date":"2024-05-24","close":12942.7686},{"date":"2024-05-27","close":12863.5811},{"date":"2024-05-28","close":12881.1787},{"date":"2024-05-29","close":12881.1787},{"date":"2024-05-30","close":12845.9844},{"date":"2024-05-31","close":12784.3936},{"date":"2024-06-03","close":12845.9844},{"date":"2024-06-04","close":12784.3936},{"date":"2024-06-05","close":12819.5889},{"date":"2024-06-07","close":12872.3799},{"date":"2024-06-10","close":12898.7764},{"date":"2024-06-11","close":12863.5811},{"date":"2024-06-12","close":12828.3867},{"date":"2024-06-13","close":12819.5889},{"date":"2024-06-14","close":12828.3867},{"date":"2024-06-17","close":12854.7822},{"date":"2024-06-18","close":13065.9502},{"date":"2024-06-19","close":13065.9502},{"date":"2024-06-20","close":13057.1514},{"date":"2024-06-21","close":13074.748},{"date":"2024-06-24","close":13048.3525},{"date":"2024-06-25","close":13039.5547},{"date":"2024-06-26","close":13004.3594},{"date":"2024-06-27","close":12977.9639},{"date":"2024-06-28","close":13030.7549},{"date":"2024-07-01","close":13021.9561},{"date":"2024-07-02","close":13013.1582},{"date":"2024-07-03","close":13101.1436},{"date":"2024-07-04","close":13162.7344},{"date":"2024-07-05","close":13233.123},{"date":"2024-07-08","close":13224.3252},{"date":"2024-07-09","close":13180.3311},{"date":"2024-07-10","close":13180.3311},{"date":"2024-07-11","close":13259.5186},{"date":"2024-07-12","close":13259.5186},{"date":"2024-07-15","close":13338.707},{"date":"2024-07-16","close":13461.8877},{"date":"2024-07-17","close":13479.4844},{"date":"2024-07-18","close":13461.8877},{"date":"2024-07-19","close":13426.6924},{"date":"2024-07-22","close":13409.0957},{"date":"2024-07-23","close":13409.0957},{"date":"2024-07-24","close":13347.5049},{"date":"2024-07-25","close":13250.7207},{"date":"2024-07-26","close":13426.6924},{"date":"2024-07-29","close":13514.6797},{"date":"2024-07-30","close":13470.6865},{"date":"2024-07-31","close":13479.4844},{"date":"2024-08-01","close":13532.2764},{"date":"2024-08-02","close":13347.5049},{"date":"2024-08-05","close":12828.3867},{"date":"2024-08-06","close":13136.3389},{"date":"2024-08-07","close":13233.123},{"date":"2024-08-08","close":13400.2969},{"date":"2024-08-09","close":13400.2969},{"date":"2024-08-12","close":13373.9014},{"date":"2024-08-13","close":13382.7002},{"date":"2024-08-14","close":13567.4707},{"date":"2024-08-16","close":13549.874},{"date":"2024-08-19","close":13576.2695},{"date":"2024-08-20","close":13620.2627},{"date":"2024-08-21","close":13602.666},{"date":"2024-08-22","close":13593.8672},{"date":"2024-08-23","close":13655.457},{"date":"2024-08-26","close":13778.6377},{"date":"2024-08-27","close":13769.8398},{"date":"2024-08-28","close":13673.0547},{"date":"2024-08-29","close":13725.8457},{"date":"2024-08-30","close":13787.4365},{"date":"2024-09-02","close":13840.2285},{"date":"2024-09-03","close":13893.0195},{"date":"2024-09-04","close":13752.2422},{"date":"2024-09-05","close":13725.8457},{"date":"2024-09-06","close":13593.8672},{"date":"2024-09-09","close":13549.874},{"date":"2024-09-10","close":13602.666},{"date":"2024-09-11","close":13461.8877},{"date":"2024-09-12","close":13567.4707},{"date":"2024-09-13","close":13655.457},{"date":"2024-09-19","close":13699.4502},{"date":"2024-09-20","close":13752.2422},{"date":"2024-09-23","close":13637.8604},{"date":"2024-09-24","close":13629.0615},{"date":"2024-09-25","close":13549.874},{"date":"2024-09-26","close":13602.666},{"date":"2024-09-27","close":13593.8672},{"date":"2024-09-30","close":13541.0752},{"date":"2024-10-02","close":13532.2764},{"date":"2024-10-04","close":13567.4707},{"date":"2024-10-07","close":13585.0684},{"date":"2024-10-08","close":13505.8809},{"date":"2024-10-10","close":13576.2695},{"date":"2024-10-11","close":13611.4639},{"date":"2024-10-14","close":13717.0479},{"date":"2024-10-15","close":13725.8457},{"date":"2024-10-16","close":13734.6445},{"date":"2024-10-17","close":13725.8457},{"date":"2024-10-18","close":13743.4434},{"date":"2024-10-21","close":13743.4434},{"date":"2024-10-22","close":13752.2422},{"date":"2024-10-23","close":13752.2422},{"date":"2024-10-24","close":13743.4434},{"date":"2024-10-25","close":13752.2422},{"date":"2024-10-28","close":13752.2422},{"date":"2024-10-29","close":13787.4365},{"date":"2024-10-30","close":13787.4365},{"date":"2024-10-31","close":13769.8398},{"date":"2024-11-01","close":13778.6377},{"date":"2024-11-04","close":13761.041},{"date":"2024-11-05","close":13734.6445},{"date":"2024-11-06","close":13725.8457},{"date":"2024-11-07","close":13717.0479},{"date":"2024-11-08","close":13338.707},{"date":"2024-11-11","close":13347.5049},{"date":"2024-11-12","close":13259.5186},{"date":"2024-11-13","close":13189.1299},{"date":"2024-11-14","close":13224.3252},{"date":"2024-11-15","close":13321.1094},{"date":"2024-11-18","close":13426.6924},{"date":"2024-11-19","close":13444.291},{"date":"2024-11-20","close":13497.082},{"date":"2024-11-21","close":13576.2695},{"date":"2024-11-22","close":13602.666},{"date":"2024-11-25","close":13629.0615},{"date":"2024-11-26","close":13743.4434},{"date":"2024-11-27","close":13787.4365},{"date":"2024-11-28","close":13805.0332},{"date":"2024-11-29","close":13778.6377},{"date":"2024-12-02","close":13752.2422},{"date":"2024-12-03","close":13919.416},{"date":"2024-12-04","close":13831.4297},{"date":"2024-12-05","close":13717.0479},{"date":"2024-12-06","close":13708.249},{"date":"2024-12-09","close":13426.6924},{"date":"2024-12-10","close":13637.8604},{"date":"2024-12-11","close":13743.4434},{"date":"2024-12-12","close":13866.624},{"date":"2024-12-13","close":14016.2012},{"date":"2024-12-16","close":13857.8252},{"date":"2024-12-17","close":13708.249},{"date":"2024-12-18","close":13884.2207},{"date":"2024-12-19","close":13787.4365},{"date":"2024-12-20","close":14068.9932},{"date":"2024-12-23","close":13928.2148},{"date":"2024-12-24","close":13910.6172},{"date":"2024-12-26","close":13919.416},{"date":"2024-12-27","close":13893.0195},{"date":"2024-12-30","close":13813.832},{"date":"2025-01-02","close":13717.0479},{"date":"2025-01-03","close":13637.8604},{"date":"2025-01-06","close":13690.6523},{"date":"2025-01-07","close":13673.0547},{"date":"2025-01-08","close":13620.2627},{"date":"2025-01-09","close":13567.4707},{"date":"2025-01-10","close":13567.4707},{"date":"2025-01-13","close":13549.874},{"date":"2025-01-14","close":13593.8672},{"date":"2025-01-15","close":13585.0684},{"date":"2025-01-16","close":13602.666},{"date":"2025-01-17","close":13620.2627},{"date":"2025-01-20","close":13699.4502},{"date":"2025-01-21","close":13787.4365},{"date":"2025-01-22","close":13813.832},{"date":"2025-01-23","close":13849.0273},{"date":"2025-01-24","close":13919.416},{"date":"2025-01-31","close":14042.5967},{"date":"2025-02-03","close":13945.8115},{"date":"2025-02-04","close":14077.791},{"date":"2025-02-05","close":14244.9648},{"date":"2025-02-06","close":14165.7773},{"date":"2025-02-07","close":14148.1807},{"date":"2025-02-10","close":14156.9785},{"date":"2025-02-11","close":14104.1865},{"date":"2025-02-12","close":14104.1865},{"date":"2025-02-13","close":14165.7773},{"date":"2025-02-14","close":14227.3682},{"date":"2025-02-17","close":14262.5615},{"date":"2025-02-18","close":14350.5479},{"date":"2025-02-19","close":14341.75},{"date":"2025-02-20","close":14376.9434},{"date":"2025-02-21","close":14438.5342},{"date":"2025-02-24","close":14438.5342},{"date":"2025-02-25","close":14341.75},{"date":"2025-02-26","close":14288.957},{"date":"2025-02-27","close":14121.7842},{"date":"2025-02-28","close":14077.791},{"date":"2025-03-04","close":13963.4082},{"date":"2025-03-05","close":13998.6035},{"date":"2025-03-06","close":14156.9785},{"date":"2025-03-07","close":14236.166},{"date":"2025-03-10","close":14262.5615},{"date":"2025-03-11","close":14174.5762},{"date":"2025-03-12","close":14174.5762},{"date":"2025-03-13","close":14174.5762},{"date":"2025-03-14","close":14121.7842},{"date":"2025-03-17","close":14148.1807},{"date":"2025-03-18","close":14200.9717},{"date":"2025-03-19","close":14244.9648},{"date":"2025-03-20","close":14200.9717},{"date":"2025-03-21","close":14183.374},{"date":"2025-03-24","close":14174.5762},{"date":"2025-03-25","close":14546.5869},{"date":"2025-03-26","close":14575.2031},{"date":"2025-03-27","close":14775.5166},{"date":"2025-03-28","close":14718.2842},{"date":"2025-03-31","close":14680.1289},{"date":"2025-04-01","close":14756.4385},{"date":"2025-04-02","close":14680.1289},{"date":"2025-04-03","close":14670.5898},{"date":"2025-04-04","close":14661.0518},{"date":"2025-04-07","close":14365.3506},{"date":"2025-04-08","close":14460.7383},{"date":"2025-04-09","close":14432.1221},{"date":"2025-04-10","close":14756.4385},{"date":"2025-04-11","close":14765.9775},{"date":"2025-04-14","close":14947.2139},{"date":"2025-04-15","close":15128.4502},{"date":"2025-04-16","close":15147.5273},{"date":"2025-04-17","close":15157.0664},{"date":"2025-04-18","close":15176.1436},{"date":"2025-04-21","close":15309.6865},{"date":"2025-04-22","close":15471.8447},{"date":"2025-04-23","close":15424.1514},{"date":"2025-04-24","close":15452.7676},{"date":"2025-04-25","close":15500.4609},{"date":"2025-04-28","close":15548.1553},{"date":"2025-04-29","close":15729.3906},{"date":"2025-04-30","close":15996.4756},{"date":"2025-05-02","close":16120.4795},{"date":"2025-05-07","close":16378.0254},{"date":"2025-05-08","close":16502.0293},{"date":"2025-05-09","close":16444.7969},{"date":"2025-05-12","close":16635.5723},{"date":"2025-05-13","close":16883.5801},{"date":"2025-05-14","close":17102.9707},{"date":"2025-05-15","close":16616.4941},{"date":"2025-05-16","close":16778.6523},{"date":"2025-05-19","close":16349.4092},{"date":"2025-05-20","close":16854.9629},{"date":"2025-05-21","close":17083.8926},{"date":"2025-05-22","close":16988.5059},{"date":"2025-05-23","close":17074.3535},{"date":"2025-05-26","close":17102.9707},{"date":"2025-05-27","close":17112.5098},{"date":"2025-05-28","close":17226.9746},{"date":"2025-05-29","close":18142.6934},{"date":"2025-05-30","close":18142.6934},{"date":"2025-06-02","close":17837.4531},{"date":"2025-06-04","close":18161.7715},{"date":"2025-06-05","close":18075.9219},{"date":"2025-06-09","close":18133.1543},{"date":"2025-06-10","close":17942.3789},{"date":"2025-06-11","close":18180.8477},{"date":"2025-06-12","close":18428.8555},{"date":"2025-06-13","close":18238.0801},{"date":"2025-06-16","close":18552.8594},{"date":"2025-06-17","close":18734.0957},{"date":"2025-06-18","close":18810.4062},{"date":"2025-06-19","close":18724.5566},{"date":"2025-06-20","close":18858.0996},{"date":"2025-06-23","close":19077.4902},{"date":"2025-06-24","close":19697.5098},{"date":"2025-06-25","close":19840.5898},{"date":"2025-06-26","close":19220.5723},{"date":"2025-06-27","close":19220.5723},{"date":"2025-06-30","close":18810.4062},{"date":"2025-07-01","close":19172.8789},{"date":"2025-07-02","close":18915.332},{"date":"2025-07-03","close":18982.1035},{"date":"2025-07-04","close":18686.4023},{"date":"2025-07-07","close":18695.9414},{"date":"2025-07-08","close":19554.4277},{"date":"2025-07-09","close":21319.0957},{"date":"2025-07-10","close":21748.3398},{"date":"2025-07-11","close":21748.3398},{"date":"2025-07-14","close":22034.502},{"date":"2025-07-15","close":21796.0332},{"date":"2025-07-16","close":20794.4648},{"date":"2025-07-17","close":20508.3027},{"date":"2025-07-18","close":19792.8965},{"date":"2025-07-21","close":19125.1836},{"date":"2025-07-22","close":19315.959},{"date":"2025-07-23","close":19172.8789},{"date":"2025-07-24","close":19077.4902},{"date":"2025-07-25","close":19363.6523},{"date":"2025-07-28","close":18390.7012},{"date":"2025-07-29","close":18667.3242},{"date":"2025-07-30","close":18591.0137},{"date":"2025-07-31","close":18533.7812},{"date":"2025-08-01","close":17799.2988},{"date":"2025-08-04","close":18295.3125},{"date":"2025-08-05","close":18886.7148},{"date":"2025-08-06","close":18839.0215},{"date":"2025-08-07","close":18819.9453},{"date":"2025-08-08","close":18734.0957},{"date":"2025-08-11","close":18839.0215},{"date":"2025-08-12","close":19172.8789},{"date":"2025-08-13","close":19172.8789},{"date":"2025-08-14","close":19172.8789},{"date":"2025-08-18","close":18915.332},{"date":"2025-08-19","close":18886.7148},{"date":"2025-08-20","close":18791.3281},{"date":"2025-08-21","close":19010.7188},{"date":"2025-08-22","close":19029.7969},{"date":"2025-08-25","close":19459.041},{"date":"2025-08-26","close":19268.2656},{"date":"2025-08-27","close":19220.5723},{"date":"2025-08-28","close":19554.4277},{"date":"2025-08-29","close":19745.2031},{"date":"2025-09-01","close":20031.3652},{"date":"2025-09-02","close":19983.6719},{"date":"2025-09-03","close":20126.752},{"date":"2025-09-04","close":19888.2832},{"date":"2025-09-05","close":19792.8965},{"date":"2025-09-08","close":20079.0586},{"date":"2025-09-09","close":20555.9961},{"date":"2025-09-10","close":20555.9961},{"date":"2025-09-11","close":20269.834},{"date":"2025-09-12","close":20269.834},{"date":"2025-09-15","close":20412.9141},{"date":"2025-09-16","close":20222.1406},{"date":"2025-09-17","close":20269.834},{"date":"2025-09-18","close":20222.1406},{"date":"2025-09-19","close":21250.0},{"date":"2025-09-22","close":20079.0586},{"date":"2025-09-23","close":20126.752},{"date":"2025-09-24","close":19983.6719},{"date":"2025-09-25","close":19840.5898},{"date":"2025-09-26","close":19459.041},{"date":"2025-09-29","close":19649.8145},{"date":"2025-09-30","close":19554.4277},{"date":"2025-10-01","close":19459.041},{"date":"2025-10-02","close":19554.4277},{"date":"2025-10-10","close":19697.5098},{"date":"2025-10-13","close":19554.4277},{"date":"2025-10-14","close":19315.959},{"date":"2025-10-15","close":19792.8965},{"date":"2025-10-16","close":19935.9785},{"date":"2025-10-17","close":19840.5898},{"date":"2025-10-20","close":20603.6895},{"date":"2025-10-21","close":20317.5273},{"date":"2025-10-22","close":20317.5273},{"date":"2025-10-23","close":20174.4453},{"date":"2025-10-24","close":20412.9141},{"date":"2025-10-27","close":20365.2207},{"date":"2025-10-28","close":20269.834},{"date":"2025-10-29","close":20365.2207},{"date":"2025-10-30","close":20412.9141},{"date":"2025-10-31","close":20365.2207},{"date":"2025-11-03","close":20126.752},{"date":"2025-11-04","close":19888.2832},{"date":"2025-11-05","close":19554.4277},{"date":"2025-11-06","close":19983.6719},{"date":"2025-11-07","close":19745.2031},{"date":"2025-11-10","close":20746.7715},{"date":"2025-11-11","close":20412.9141},{"date":"2025-11-12","close":21176.0137},{"date":"2025-11-13","close":21080.627},{"date":"2025-11-14","close":20460.6094},{"date":"2025-11-17","close":20508.3027},{"date":"2025-11-18","close":20126.752},{"date":"2025-11-19","close":19983.6719},{"date":"2025-11-20","close":20126.752},{"date":"2025-11-21","close":20031.3652},{"date":"2025-11-24","close":19745.2031},{"date":"2025-11-25","close":19602.1211},{"date":"2025-11-26","close":19697.5098},{"date":"2025-11-27","close":19649.8145},{"date":"2025-11-28","close":19745.2031},{"date":"2025-12-01","close":19697.5098},{"date":"2025-12-02","close":20031.3652},{"date":"2025-12-03","close":20079.0586},{"date":"2025-12-04","close":20126.752},{"date":"2025-12-05","close":20317.5273},{"date":"2025-12-08","close":20317.5273},{"date":"2025-12-09","close":20174.4453},{"date":"2025-12-10","close":20031.3652},{"date":"2025-12-11","close":19935.9785},{"date":"2025-12-12","close":20269.834},{"date":"2025-12-15","close":19983.6719},{"date":"2025-12-16","close":20031.3652},{"date":"2025-12-17","close":19935.9785},{"date":"2025-12-18","close":19983.6719},{"date":"2025-12-19","close":19792.8965},{"date":"2025-12-22","close":19983.6719},{"date":"2025-12-23","close":20126.752},{"date":"2025-12-24","close":20222.1406},{"date":"2025-12-26","close":20317.5273},{"date":"2025-12-29","close":20174.4453},{"date":"2025-12-30","close":20031.3652},{"date":"2026-01-02","close":19840.5898},{"date":"2026-01-05","close":19935.9785},{"date":"2026-01-06","close":19983.6719},{"date":"2026-01-07","close":19983.6719},{"date":"2026-01-08","close":20031.3652},{"date":"2026-01-09","close":19840.5898},{"date":"2026-01-12","close":19697.5098},{"date":"2026-01-13","close":19792.8965},{"date":"2026-01-14","close":19840.5898},{"date":"2026-01-15","close":20126.752},{"date":"2026-01-16","close":20508.3027},{"date":"2026-01-19","close":20460.6094},{"date":"2026-01-20","close":20651.3828},{"date":"2026-01-21","close":20460.6094},{"date":"2026-01-22","close":20460.6094},{"date":"2026-01-23","close":21080.627},{"date":"2026-01-26","close":20937.5469},{"date":"2026-01-27","close":21223.709},{"date":"2026-01-28","close":21176.0137},{"date":"2026-01-29","close":21557.5645},{"date":"2026-01-30","close":21939.1133},{"date":"2026-02-02","close":21176.0137},{"date":"2026-02-03","close":21843.7266},{"date":"2026-02-04","close":22272.9707},{"date":"2026-02-05","close":21891.4199},{"date":"2026-02-06","close":21652.9512},{"date":"2026-02-09","close":22082.1953},{"date":"2026-02-10","close":23226.8457},{"date":"2026-02-11","close":23608.3945},{"date":"2026-02-12","close":23942.25},{"date":"2026-02-13","close":25897.6934},{"date":"2026-02-19","close":27328.5059},{"date":"2026-02-20","close":28425.4609},{"date":"2026-02-23","close":27280.8105},{"date":"2026-02-24","close":26994.6484},{"date":"2026-02-25","close":26613.0996},{"date":"2026-02-26","close":27280.8105},{"date":"2026-02-27","close":26565.4062},{"date":"2026-03-03","close":25182.2871},{"date":"2026-03-04","close":22606.8262},{"date":"2026-03-05","close":24800.7383},{"date":"2026-03-06","close":24800.7383},{"date":"2026-03-09","close":23942.25},{"date":"2026-03-10","close":24466.8809},{"date":"2026-03-11","close":25134.5938},{"date":"2026-03-12","close":25182.2871},{"date":"2026-03-13","close":25086.9004},{"date":"2026-03-16","close":25039.207},{"date":"2026-03-17","close":25182.2871},{"date":"2026-03-18","close":25802.3066},{"date":"2026-03-19","close":25850.0},{"date":"2026-03-20","close":26088.4688},{"date":"2026-03-23","close":25468.4492},{"date":"2026-03-24","close":25086.9004},{"date":"2026-03-25","close":25850.0},{"date":"2026-03-26","close":25100.0},{"date":"2026-03-27","close":24750.0},{"date":"2026-03-30","close":24100.0},{"date":"2026-03-31","close":23100.0},{"date":"2026-04-01","close":24200.0},{"date":"2026-04-02","close":23050.0},{"date":"2026-04-03","close":23200.0},{"date":"2026-04-06","close":23100.0},{"date":"2026-04-07","close":23050.0},{"date":"2026-04-08","close":24000.0},{"date":"2026-04-09","close":23850.0},{"date":"2026-04-10","close":24500.0},{"date":"2026-04-13","close":23850.0},{"date":"2026-04-14","close":24550.0},{"date":"2026-04-15","close":24900.0},{"date":"2026-04-16","close":25100.0},{"date":"2026-04-17","close":24850.0},{"date":"2026-04-20","close":24700.0},{"date":"2026-04-21","close":24800.0},{"date":"2026-04-22","close":24600.0},{"date":"2026-04-23","close":24350.0},{"date":"2026-04-24","close":24150.0},{"date":"2026-04-27","close":24200.0},{"date":"2026-04-28","close":24050.0},{"date":"2026-04-29","close":23900.0},{"date":"2026-04-30","close":23700.0},{"date":"2026-05-04","close":23950.0},{"date":"2026-05-06","close":24400.0},{"date":"2026-05-07","close":23750.0},{"date":"2026-05-08","close":23450.0},{"date":"2026-05-11","close":23500.0},{"date":"2026-05-12","close":22800.0},{"date":"2026-05-13","close":22050.0},{"date":"2026-05-14","close":22250.0},{"date":"2026-05-15","close":21900.0},{"date":"2026-05-18","close":21600.0},{"date":"2026-05-19","close":21450.0},{"date":"2026-05-20","close":21200.0},{"date":"2026-05-21","close":21650.0},{"date":"2026-05-22","close":21650.0},{"date":"2026-05-26","close":21250.0},{"date":"2026-05-27","close":21000.0},{"date":"2026-05-28","close":20750.0},{"date":"2026-05-29","close":20700.0},{"date":"2026-06-01","close":20700.0},{"date":"2026-06-02","close":20450.0},{"date":"2026-06-04","close":20450.0},{"date":"2026-06-05","close":20350.0},{"date":"2026-06-08","close":19380.0},{"date":"2026-06-09","close":20050.0},{"date":"2026-06-10","close":20000.0},{"date":"2026-06-11","close":20050.0},{"date":"2026-06-12","close":20300.0},{"date":"2026-06-15","close":20600.0},{"date":"2026-06-16","close":21100.0},{"date":"2026-06-17","close":20850.0},{"date":"2026-06-18","close":20350.0},{"date":"2026-06-19","close":20050.0},{"date":"2026-06-22","close":19910.0},{"date":"2026-06-23","close":19440.0},{"date":"2026-06-24","close":19590.0},{"date":"2026-06-25","close":19480.0},{"date":"2026-06-26","close":19240.0},{"date":"2026-06-29","close":19860.0},{"date":"2026-06-30","close":19650.0},{"date":"2026-07-01","close":19940.0},{"date":"2026-07-02","close":19620.0},{"date":"2026-07-03","close":20300.0},{"date":"2026-07-06","close":20550.0},{"date":"2026-07-07","close":20150.0},{"date":"2026-07-08","close":19920.0},{"date":"2026-07-09","close":19770.0},{"date":"2026-07-10","close":20450.0},{"date":"2026-07-13","close":19970.0},{"date":"2026-07-14","close":19840.0},{"date":"2026-07-15","close":19860.0},{"date":"2026-07-16","close":19900.0},{"date":"2026-07-20","close":19410.0},{"date":"2026-07-21","close":19540.0},{"date":"2026-07-22","close":19620.0},{"date":"2026-07-23","close":19820.0},{"date":"2026-07-24","close":19690.0},{"date":"2026-07-27","close":19740.0},{"date":"2026-07-28","close":18980.0},{"date":"2026-07-29","close":18610.0},{"date":"2026-07-30","close":18990.0},{"date":"2026-07-31","close":19660.0},{"date":"2026-08-03","close":19640.0},{"date":"2026-08-04","close":19860.0},{"date":"2026-08-05","close":20200.0},{"date":"2026-08-06","close":20050.0},{"date":"2026-08-07","close":19960.0},{"date":"2026-08-10","close":20000.0},{"date":"2026-08-11","close":20050.0},{"date":"2026-08-12","close":20500.0},{"date":"2026-08-13","close":20450.0},{"date":"2026-08-14","close":20950.0},{"date":"2026-08-18","close":20450.0},{"date":"2026-08-19","close":20050.0},{"date":"2026-08-20","close":20400.0},{"date":"2026-08-21","close":20250.0},{"date":"2026-08-24","close":20050.0},{"date":"2026-08-25","close":20350.0},{"date":"2026-08-26","close":20450.0},{"date":"2026-08-27","close":20150.0},{"date":"2026-08-28","close":20350.0},{"date":"2026-08-31","close":20500.0},{"date":"2026-09-01","close":20600.0},{"date":"2026-09-02","close":20350.0},{"date":"2026-09-03","close":20400.0},{"date":"2026-09-04","close":20350.0},{"date":"2026-09-07","close":20500.0},{"date":"2026-09-08","close":20500.0},{"date":"2026-09-09","close":20600.0},{"date":"2026-09-10","close":20550.0},{"date":"2026-09-11","close":20550.0},{"date":"2026-09-14","close":20550.0},{"date":"2026-09-15","close":20400.0},{"date":"2026-09-16","close":20250.0},{"date":"2026-09-17","close":20350.0},{"date":"2026-09-18","close":20150.0},{"date":"2026-09-21","close":20250.0},{"date":"2026-09-22","close":20350.0},{"date":"2026-09-23","close":20350.0},{"date":"2026-09-28","close":20300.0},{"date":"2026-09-29","close":20250.0},{"date":"2026-09-30","close":20100.0},{"date":"2026-10-01","close":20100.0},{"date":"2026-10-02","close":20100.0},{"date":"2026-10-06","close":20150.0},{"date":"2026-10-07","close":20050.0},{"date":"2026-10-08","close":19760.0},{"date":"2026-10-12","close":19410.0},{"date":"2026-10-13","close":19410.0},{"date":"2026-10-14","close":19190.0},{"date":"2026-10-15","close":18920.0},{"date":"2026-10-16","close":19350.0},{"date":"2026-10-19","close":19340.0},{"date":"2026-10-20","close":19200.0},{"date":"2026-10-21","close":19270.0},{"date":"2026-10-22","close":19090.0},{"date":"2026-10-23","close":18750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":504.0,"foreign_net":957.0,"institution_net":-1461.0},{"date":"2026-10-21","retail_net":13062.0,"foreign_net":-12902.0,"institution_net":-160.0},{"date":"2026-10-20","retail_net":13755.0,"foreign_net":-13726.0,"institution_net":-29.0},{"date":"2026-10-19","retail_net":13352.0,"foreign_net":-12047.0,"institution_net":-1305.0},{"date":"2026-10-16","retail_net":5144.0,"foreign_net":-4884.0,"institution_net":-260.0},{"date":"2026-10-15","retail_net":11456.0,"foreign_net":-16053.0,"institution_net":4597.0},{"date":"2026-10-14","retail_net":14634.0,"foreign_net":-15479.0,"institution_net":845.0},{"date":"2026-10-13","retail_net":-4857.0,"foreign_net":-635.0,"institution_net":5492.0},{"date":"2026-10-12","retail_net":9847.0,"foreign_net":-9804.0,"institution_net":-43.0},{"date":"2026-10-08","retail_net":28656.0,"foreign_net":-28298.0,"institution_net":-358.0},{"date":"2026-10-07","retail_net":25603.0,"foreign_net":-25679.0,"institution_net":76.0},{"date":"2026-10-06","retail_net":10848.0,"foreign_net":-10718.0,"institution_net":-130.0},{"date":"2026-10-02","retail_net":16655.0,"foreign_net":-16740.0,"institution_net":85.0},{"date":"2026-10-01","retail_net":14542.0,"foreign_net":-14063.0,"institution_net":-479.0},{"date":"2026-09-30","retail_net":28310.0,"foreign_net":-28159.0,"institution_net":-151.0},{"date":"2026-09-29","retail_net":10292.0,"foreign_net":-10053.0,"institution_net":-239.0},{"date":"2026-09-28","retail_net":38.0,"foreign_net":82.0,"institution_net":-120.0},{"date":"2026-09-23","retail_net":6802.0,"foreign_net":-6655.0,"institution_net":-147.0},{"date":"2026-09-22","retail_net":-360.0,"foreign_net":-464.0,"institution_net":824.0},{"date":"2026-09-21","retail_net":-2266.0,"foreign_net":2039.0,"institution_net":227.0},{"date":"2026-09-18","retail_net":81323.0,"foreign_net":-81467.0,"institution_net":144.0},{"date":"2026-09-17","retail_net":10282.0,"foreign_net":-10274.0,"institution_net":-8.0},{"date":"2026-09-16","retail_net":-11536.0,"foreign_net":10490.0,"institution_net":1046.0},{"date":"2026-09-15","retail_net":20208.0,"foreign_net":-19992.0,"institution_net":-216.0},{"date":"2026-09-14","retail_net":-6222.0,"foreign_net":5250.0,"institution_net":972.0},{"date":"2026-09-11","retail_net":-2542.0,"foreign_net":-5722.0,"institution_net":8264.0},{"date":"2026-09-10","retail_net":-1545.0,"foreign_net":1558.0,"institution_net":-13.0},{"date":"2026-09-09","retail_net":3134.0,"foreign_net":-3119.0,"institution_net":-15.0},{"date":"2026-09-08","retail_net":-12425.0,"foreign_net":4247.0,"institution_net":8178.0},{"date":"2026-09-07","retail_net":952.0,"foreign_net":-958.0,"institution_net":6.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":504.0,"foreign_net":957.0,"institution_net":-1461.0},"d3":{"retail_net":27321.0,"foreign_net":-25671.0,"institution_net":-1650.0},"d7":{"retail_net":71907.0,"foreign_net":-74134.0,"institution_net":2227.0},"d14":{"retail_net":173201.0,"foreign_net":-180071.0,"institution_net":6870.0},"d30":{"retail_net":297646.0,"foreign_net":-323268.0,"institution_net":25622.0}},"analysis":"최근 5일 외국인 순매수 -4.26만, 기관 순매수 -3215.00. 30일 누적: 외국인 -32.33만, 기관 2.56만.","foreign_flow":-42602.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-3215.0},"insider_trades":[],"price_analysis":{"current":18900.0,"low_30d":18680.0,"support":18947.0,"high_30d":21350.0,"change_1d":-1.0,"change_7d":-2.8,"change_30d":-8.3,"resistance":21083.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.3,"per":13.43,"quarter":"2024-Q3"},{"pbr":0.32,"per":4.62,"quarter":"2025-Q1"},{"pbr":0.38,"per":18.7,"quarter":"2025-Q2"},{"pbr":0.39,"per":7.42,"quarter":"2025-Q3"},{"pbr":0.36,"per":1.93,"quarter":"2025-Q4"},{"pbr":0.41,"per":1.76,"quarter":"2026-Q1"},{"pbr":0.31,"per":0.84,"quarter":"2026-Q2"},{"pbr":0.3,"per":0.81,"quarter":"현재"}],"timeline":[{"close":13541.0752,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14680.1289,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18810.4062,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19554.4277,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":20031.3652,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":19650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.35,"pbr_5y_low":0.3,"per_5y_avg":6.96,"per_5y_low":0.84,"current_pbr":0.3,"current_per":0.81,"pbr_5y_high":0.41,"per_5y_high":18.7,"pbr_5y_median":0.36,"per_5y_median":4.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":14.3,"per_percentile":0.0,"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":["RSI 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 8.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.2%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 0.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"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":0.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":8.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.11,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.3,"per":13.43,"close":13541.0752,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":4.62,"close":14680.1289,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.38,"per":18.7,"close":18810.4062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.39,"per":7.42,"close":19554.4277,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.36,"per":1.93,"close":20031.3652,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.41,"per":1.76,"close":23100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.31,"per":0.84,"close":19650.0,"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":"0.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.7%"}],"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":10233.84,"pbr":null,"per":null,"roa":0.006052731430297427,"roe":0.05657372188150359,"revenue":2550413757000.0,"market_cap":null,"net_income":257807571000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":42593591665000.0,"total_equity":4557019804000.0,"profit_margin":0.10108460648489201,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":359932819000.0,"operating_margin":0.141127226126392},{"eps":5775.22,"pbr":0.72,"per":18.96,"roa":0.0037657593853273846,"roe":0.03602847534375045,"revenue":2401389120000.0,"market_cap":null,"net_income":145487475000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":38634299251000.0,"total_equity":4038124667000.0,"profit_margin":0.06058471481706389,"dividend_yield":3.1,"fiscal_quarter":"Q1","operating_income":102459635000.0,"operating_margin":0.04266681902847965},{"eps":5821.75,"pbr":null,"per":null,"roa":0.0037481161119820063,"roe":0.03614776130233752,"revenue":4238068491000.0,"market_cap":null,"net_income":146659527000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":39128864373000.0,"total_equity":4057222957000.0,"profit_margin":0.034605275330365115,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":227758194000.0,"operating_margin":0.05374103662639462},{"eps":1590.49,"pbr":null,"per":null,"roa":0.0011960533995741041,"roe":0.011124529494584446,"revenue":825821482000.0,"market_cap":null,"net_income":40066976000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":33499320360000.0,"total_equity":3601678257000.0,"profit_margin":0.0485177206857886,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":73644270000.0,"operating_margin":0.08917698510535961},{"eps":-65.52,"pbr":null,"per":null,"roa":-5.351071324385508e-05,"roe":-0.00045995774685347353,"revenue":197367652000.0,"market_cap":null,"net_income":-1650455000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":30843449843000.0,"total_equity":3588275252000.0,"profit_margin":-0.008362337917461774,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":96947356000.0,"operating_margin":0.4912018510510527},{"eps":3051.28,"pbr":null,"per":null,"roa":0.0027495041713061735,"roe":0.023149305042075324,"revenue":1124733954000.0,"market_cap":null,"net_income":76866923000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":27956648985000.0,"total_equity":3320485123000.0,"profit_margin":0.0683423157330947,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38787841000.0,"operating_margin":0.03448623637799415},{"eps":-1941.17,"pbr":null,"per":null,"roa":-0.0019264537930918394,"roe":-0.014903332104237546,"revenue":48511423000.0,"market_cap":null,"net_income":-48901188000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":25384044079000.0,"total_equity":3281225142000.0,"profit_margin":-1.008034499420889,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-32589607000.0,"operating_margin":-0.6717924353610489},{"eps":-38.71,"pbr":null,"per":null,"roa":-3.9306752751639754e-05,"roe":-0.0002976133192414646,"revenue":-135406948000.0,"market_cap":null,"net_income":-975131000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":24808230946000.0,"total_equity":3276503224000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-36795774000.0,"operating_margin":null},{"eps":2106.99,"pbr":null,"per":null,"roa":0.0022476832523596305,"roe":0.016328913765434553,"revenue":1076033721000.0,"market_cap":null,"net_income":53078486000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":23614753522000.0,"total_equity":3250582786000.0,"profit_margin":0.04932790205744862,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":73027106000.0,"operating_margin":0.06786693072419056},{"eps":881.03,"pbr":null,"per":null,"roa":0.0009880026935539818,"roe":0.00798328268238683,"revenue":994195394000.0,"market_cap":null,"net_income":22194661000.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":22464170538000.0,"total_equity":2780142190000.0,"profit_margin":0.0223242444432407,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":42146038000.0,"operating_margin":0.04239210748143941}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1008.14,"per":13.43,"date":"2024-09","close":13541.08,"source":"reported"},{"eps":1008.14,"per":13.66,"date":"2024-10","close":13769.84,"source":"reported"},{"eps":1008.14,"per":13.67,"date":"2024-11","close":13778.64,"source":"reported"},{"eps":1008.14,"per":13.7,"date":"2024-12","close":13813.83,"source":"reported"},{"eps":1008.14,"per":13.93,"date":"2025-01","close":14042.6,"source":"reported"},{"eps":1008.14,"per":13.96,"date":"2025-02","close":14077.79,"source":"reported"},{"eps":3178.39,"per":4.62,"date":"2025-03","close":14680.13,"source":"reported"},{"eps":3178.39,"per":5.03,"date":"2025-04","close":15996.48,"source":"reported"},{"eps":3178.39,"per":5.71,"date":"2025-05","close":18142.69,"source":"reported"},{"eps":1005.88,"per":18.7,"date":"2025-06","close":18810.41,"source":"reported"},{"eps":1005.88,"per":18.43,"date":"2025-07","close":18533.78,"source":"reported"},{"eps":1005.88,"per":19.63,"date":"2025-08","close":19745.2,"source":"reported"},{"eps":2635.08,"per":7.42,"date":"2025-09","close":19554.43,"source":"reported"},{"eps":2635.08,"per":7.73,"date":"2025-10","close":20365.22,"source":"reported"},{"eps":2635.08,"per":7.49,"date":"2025-11","close":19745.2,"source":"reported"},{"eps":10398.0,"per":1.93,"date":"2025-12","close":20031.37,"source":"reported"},{"eps":10398.0,"per":2.11,"date":"2026-01","close":21939.11,"source":"reported"},{"eps":10398.0,"per":2.55,"date":"2026-02","close":26565.41,"source":"reported"},{"eps":13121.94,"per":1.76,"date":"2026-03","close":23100.0,"source":"reported"},{"eps":13121.94,"per":1.81,"date":"2026-04","close":23700.0,"source":"reported"},{"eps":13121.94,"per":1.58,"date":"2026-05","close":20700.0,"source":"reported"},{"eps":23421.3,"per":0.84,"date":"2026-06","close":19650.0,"source":"reported"},{"eps":23421.3,"per":0.84,"date":"2026-07","close":19660.0,"source":"reported"},{"eps":23421.3,"per":0.88,"date":"2026-08","close":20500.0,"source":"reported"},{"eps":23421.3,"per":0.86,"date":"2026-09","close":20100.0,"source":"reported"},{"eps":23421.3,"per":0.8,"date":"2026-10","close":18750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.43,"std":6.35,"count":26,"current":0.8,"lower_1sd":1.07,"upper_1sd":13.78},"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":"대신증권우","phase":"above-fold","symbol_resolved":true}