{"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":"2026-10-23T09:46:36.251680+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":37.2,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":78.1,"direction":"higher_better","percentile":86}],"summary":"매출 +37.2%","percentile":82},"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":54.4,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.5,"direction":"higher_better","percentile":57}],"summary":"RSI 54","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.36x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.28,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.86,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.9x","percentile":42}},"signals":[],"summary":"동부건설(005960)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1849.17억. 현재가 8,060원, 전일 대비 -5.2%, 30일 +3.5%. PER 2.4배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9.01만, 기관 순매수 4.05만.","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":3.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.29%","value_pct":3.29},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.86,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.29},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 37% 성장"],"portfolio":null,"technical":{"macd":28.833543730534075,"grade":"D","trend":"하락","atr_14":390.0,"rsi_14":54.41860465116279,"sma_20":8246.5,"sma_60":7682.166666666667,"comment":"하락 추세, RSI 54","analysis":"RSI(14) 54.4로 중립 구간입니다. MACD(28.83)가 시그널선(67.05)을 하회합니다(데드크로스). SMA20 8246, SMA60 7682 — 혼조세입니다. 볼린저밴드 7728~8765 (현재 위치 32%).","bb_lower":7728.37742762933,"bb_upper":8764.62257237067,"macd_signal":67.05420947859079},"change_pct":-4.24,"chart_data":[{"date":"2024-10-23","open":3643,"high":3692,"low":3584,"close":3692,"volume":21228,"rsi_14":23.81,"sma_20":4244.75,"sma_60":4519.83,"sma_120":4730.0},{"date":"2024-10-24","open":3692,"high":3697,"low":3638,"close":3670,"volume":16169,"rsi_14":25.64,"sma_20":4227.5,"sma_60":4506.08,"sma_120":4722.0},{"date":"2024-10-25","open":3683,"high":3688,"low":3571,"close":3598,"volume":26283,"rsi_14":22.73,"sma_20":4207.5,"sma_60":4491.5,"sma_120":4712.5},{"date":"2024-10-28","open":3598,"high":3647,"low":3598,"close":3625,"volume":7099,"rsi_14":23.6,"sma_20":4190.5,"sma_60":4478.58,"sma_120":4703.25},{"date":"2024-10-29","open":3683,"high":3683,"low":3593,"close":3602,"volume":5099,"rsi_14":23.08,"sma_20":4172.25,"sma_60":4464.17,"sma_120":4693.62},{"date":"2024-10-30","open":3625,"high":3625,"low":3584,"close":3611,"volume":3115,"rsi_14":27.71,"sma_20":4155.0,"sma_60":4448.58,"sma_120":4684.0},{"date":"2024-10-31","open":3638,"high":3665,"low":3571,"close":3607,"volume":15437,"rsi_14":28.05,"sma_20":4139.25,"sma_60":4433.17,"sma_120":4674.17},{"date":"2024-11-01","open":3634,"high":3643,"low":3602,"close":3634,"volume":7395,"rsi_14":30.59,"sma_20":4127.75,"sma_60":4418.0,"sma_120":4664.58},{"date":"2024-11-04","open":3634,"high":3634,"low":3584,"close":3602,"volume":13603,"rsi_14":29.55,"sma_20":4116.0,"sma_60":4402.08,"sma_120":4655.29},{"date":"2024-11-05","open":3598,"high":3616,"low":3584,"close":3602,"volume":7792,"rsi_14":30.59,"sma_20":4103.0,"sma_60":4388.08,"sma_120":4646.33},{"date":"2024-11-06","open":3634,"high":3634,"low":3584,"close":3593,"volume":14698,"rsi_14":29.89,"sma_20":4090.25,"sma_60":4380.75,"sma_120":4637.12},{"date":"2024-11-07","open":3625,"high":3625,"low":3553,"close":3607,"volume":6456,"rsi_14":32.22,"sma_20":4080.75,"sma_60":4373.08,"sma_120":4628.04},{"date":"2024-11-08","open":3575,"high":3625,"low":3575,"close":3602,"volume":9588,"rsi_14":31.11,"sma_20":4071.5,"sma_60":4363.83,"sma_120":4618.67},{"date":"2024-11-11","open":3602,"high":3602,"low":3526,"close":3544,"volume":14774,"rsi_14":35.9,"sma_20":4058.25,"sma_60":4353.17,"sma_120":4608.75},{"date":"2024-11-12","open":3548,"high":3697,"low":3499,"close":3521,"volume":70940,"rsi_14":23.61,"sma_20":4044.75,"sma_60":4339.75,"sma_120":4598.62},{"date":"2024-11-13","open":3521,"high":3566,"low":3373,"close":3395,"volume":40027,"rsi_14":17.89,"sma_20":4025.0,"sma_60":4321.67,"sma_120":4587.42},{"date":"2024-11-14","open":3440,"high":3544,"low":3409,"close":3467,"volume":13699,"rsi_14":34.74,"sma_20":4009.25,"sma_60":4305.67,"sma_120":4577.71},{"date":"2024-11-15","open":3499,"high":3535,"low":3418,"close":3481,"volume":25106,"rsi_14":32.61,"sma_20":3994.25,"sma_60":4290.25,"sma_120":4568.21},{"date":"2024-11-18","open":3463,"high":3557,"low":3463,"close":3476,"volume":16640,"rsi_14":34.09,"sma_20":3978.75,"sma_60":4275.0,"sma_120":4558.67},{"date":"2024-11-19","open":3427,"high":3512,"low":3427,"close":3445,"volume":14171,"rsi_14":30.11,"sma_20":3967.75,"sma_60":4260.42,"sma_120":4548.92},{"date":"2024-11-20","open":3481,"high":3481,"low":3391,"close":3431,"volume":9959,"rsi_14":29.47,"sma_20":3953.25,"sma_60":4245.33,"sma_120":4539.08},{"date":"2024-11-21","open":3472,"high":3526,"low":3431,"close":3526,"volume":38834,"rsi_14":39.09,"sma_20":3945.25,"sma_60":4232.0,"sma_120":4530.17},{"date":"2024-11-22","open":3508,"high":3598,"low":3508,"close":3575,"volume":23611,"rsi_14":47.37,"sma_20":3944.0,"sma_60":4219.5,"sma_120":4521.75},{"date":"2024-11-25","open":3598,"high":3611,"low":3539,"close":3571,"volume":19940,"rsi_14":46.96,"sma_20":3941.0,"sma_60":4206.83,"sma_120":4513.58},{"date":"2024-11-26","open":3571,"high":3589,"low":3535,"close":3580,"volume":14889,"rsi_14":48.7,"sma_20":3939.75,"sma_60":4194.42,"sma_120":4505.62},{"date":"2024-11-27","open":3584,"high":3764,"low":3580,"close":3661,"volume":30486,"rsi_14":54.62,"sma_20":3942.5,"sma_60":4183.58,"sma_120":4498.62},{"date":"2024-11-28","open":3697,"high":3701,"low":3625,"close":3634,"volume":12152,"rsi_14":52.59,"sma_20":3944.0,"sma_60":4172.42,"sma_120":4491.04},{"date":"2024-11-29","open":3679,"high":3679,"low":3575,"close":3598,"volume":17060,"rsi_14":54.62,"sma_20":3942.0,"sma_60":4160.83,"sma_120":4483.33},{"date":"2024-12-02","open":3598,"high":3688,"low":3526,"close":3584,"volume":33408,"rsi_14":55.47,"sma_20":3941.0,"sma_60":4149.67,"sma_120":4475.21},{"date":"2024-12-03","open":3638,"high":3656,"low":3589,"close":3625,"volume":16981,"rsi_14":73.39,"sma_20":3942.25,"sma_60":4139.92,"sma_120":4467.83},{"date":"2024-12-04","open":3562,"high":3580,"low":3517,"close":3553,"volume":38363,"rsi_14":58.72,"sma_20":3940.0,"sma_60":4129.08,"sma_120":4459.83},{"date":"2024-12-05","open":3553,"high":3593,"low":3333,"close":3440,"volume":20954,"rsi_14":46.56,"sma_20":3930.75,"sma_60":4117.83,"sma_120":4450.83},{"date":"2024-12-06","open":3427,"high":3490,"low":3369,"close":3391,"volume":24643,"rsi_14":43.26,"sma_20":3919.0,"sma_60":4105.5,"sma_120":4441.38},{"date":"2024-12-09","open":3328,"high":3337,"low":3211,"close":3220,"volume":45054,"rsi_14":35.47,"sma_20":3901.0,"sma_60":4091.83,"sma_120":4430.75},{"date":"2024-12-10","open":3220,"high":3346,"low":3220,"close":3306,"volume":34059,"rsi_14":42.55,"sma_20":3889.0,"sma_60":4080.92,"sma_120":4421.29},{"date":"2024-12-11","open":3328,"high":3440,"low":3315,"close":3378,"volume":34101,"rsi_14":40.98,"sma_20":3888.0,"sma_60":4071.58,"sma_120":4412.58},{"date":"2024-12-12","open":3378,"high":3490,"low":3351,"close":3490,"volume":27699,"rsi_14":45.18,"sma_20":3889.25,"sma_60":4064.83,"sma_120":4404.83},{"date":"2024-12-13","open":3485,"high":3548,"low":3436,"close":3499,"volume":15084,"rsi_14":45.96,"sma_20":3890.25,"sma_60":4057.5,"sma_120":4397.25},{"date":"2024-12-16","open":3499,"high":3535,"low":3463,"close":3508,"volume":24067,"rsi_14":45.96,"sma_20":3892.0,"sma_60":4049.25,"sma_120":4389.5},{"date":"2024-12-17","open":3508,"high":3553,"low":3485,"close":3530,"volume":12209,"rsi_14":42.16,"sma_20":3896.75,"sma_60":4041.75,"sma_120":4382.17},{"date":"2024-12-18","open":3539,"high":3602,"low":3494,"close":3557,"volume":34618,"rsi_14":45.41,"sma_20":3903.75,"sma_60":4033.92,"sma_120":4375.25},{"date":"2024-12-19","open":3521,"high":3580,"low":3490,"close":3548,"volume":10458,"rsi_14":46.93,"sma_20":3905.0,"sma_60":4025.92,"sma_120":4367.88},{"date":"2024-12-20","open":3571,"high":3571,"low":3472,"close":3476,"volume":10098,"rsi_14":43.75,"sma_20":3899.5,"sma_60":4017.0,"sma_120":4359.88},{"date":"2024-12-23","open":3553,"high":3553,"low":3481,"close":3526,"volume":7027,"rsi_14":44.33,"sma_20":3897.0,"sma_60":4009.5,"sma_120":4352.54},{"date":"2024-12-24","open":3526,"high":3526,"low":3467,"close":3508,"volume":13083,"rsi_14":47.25,"sma_20":3893.0,"sma_60":4001.67,"sma_120":4345.08},{"date":"2024-12-26","open":3508,"high":3557,"low":3476,"close":3526,"volume":52950,"rsi_14":55.9,"sma_20":3885.5,"sma_60":3994.33,"sma_120":4337.79},{"date":"2024-12-27","open":3715,"high":3715,"low":3606,"close":3625,"volume":26602,"rsi_14":53.25,"sma_20":3874.75,"sma_60":3986.0,"sma_120":4329.83},{"date":"2024-12-30","open":3625,"high":3625,"low":3583,"close":3625,"volume":10813,"rsi_14":68.7,"sma_20":3866.0,"sma_60":3978.58,"sma_120":4321.92},{"date":"2025-01-02","open":3616,"high":3625,"low":3583,"close":3621,"volume":15323,"rsi_14":62.83,"sma_20":3857.75,"sma_60":3971.58,"sma_120":4313.92},{"date":"2025-01-03","open":3635,"high":3668,"low":3602,"close":3625,"volume":12354,"rsi_14":57.14,"sma_20":3847.5,"sma_60":3964.25,"sma_120":4305.96},{"date":"2025-01-06","open":3621,"high":3668,"low":3597,"close":3621,"volume":23341,"rsi_14":41.89,"sma_20":3841.0,"sma_60":3957.08,"sma_120":4297.71},{"date":"2025-01-07","open":3663,"high":3663,"low":3611,"close":3630,"volume":9541,"rsi_14":41.89,"sma_20":3841.25,"sma_60":3950.92,"sma_120":4289.5},{"date":"2025-01-08","open":3649,"high":3663,"low":3573,"close":3592,"volume":22937,"rsi_14":36.25,"sma_20":3842.25,"sma_60":3944.25,"sma_120":4281.21},{"date":"2025-01-09","open":3625,"high":3630,"low":3554,"close":3564,"volume":17173,"rsi_14":29.63,"sma_20":3851.25,"sma_60":3936.83,"sma_120":4272.58},{"date":"2025-01-10","open":3559,"high":3644,"low":3545,"close":3559,"volume":15003,"rsi_14":23.68,"sma_20":3855.25,"sma_60":3929.67,"sma_120":4263.88},{"date":"2025-01-13","open":3559,"high":3625,"low":3559,"close":3564,"volume":6430,"rsi_14":25.33,"sma_20":3855.5,"sma_60":3922.83,"sma_120":4254.42},{"date":"2025-01-14","open":3602,"high":3616,"low":3545,"close":3545,"volume":9268,"rsi_14":30.16,"sma_20":3848.5,"sma_60":3915.67,"sma_120":4244.58},{"date":"2025-01-15","open":3592,"high":3592,"low":3384,"close":3455,"volume":22803,"rsi_14":11.27,"sma_20":3836.25,"sma_60":3906.92,"sma_120":4233.79},{"date":"2025-01-16","open":3516,"high":3521,"low":3422,"close":3460,"volume":27648,"rsi_14":13.24,"sma_20":3823.75,"sma_60":3898.17,"sma_120":4223.12},{"date":"2025-01-17","open":3488,"high":3488,"low":3403,"close":3426,"volume":12670,"rsi_14":7.04,"sma_20":3808.25,"sma_60":3890.92,"sma_120":4212.04},{"date":"2025-01-20","open":3450,"high":3450,"low":3426,"close":3441,"volume":11376,"rsi_14":14.55,"sma_20":3792.0,"sma_60":3883.0,"sma_120":4201.42},{"date":"2025-01-21","open":3479,"high":3479,"low":3393,"close":3422,"volume":15188,"rsi_14":13.56,"sma_20":3775.25,"sma_60":3875.17,"sma_120":4190.62},{"date":"2025-01-22","open":3422,"high":3441,"low":3384,"close":3412,"volume":16210,"rsi_14":13.33,"sma_20":3762.0,"sma_60":3868.5,"sma_120":4180.0},{"date":"2025-01-23","open":3412,"high":3441,"low":3365,"close":3393,"volume":18853,"rsi_14":11.11,"sma_20":3745.0,"sma_60":3861.0,"sma_120":4169.79},{"date":"2025-01-24","open":3393,"high":3417,"low":3379,"close":3417,"volume":9494,"rsi_14":17.91,"sma_20":3730.25,"sma_60":3854.33,"sma_120":4159.25},{"date":"2025-01-31","open":3422,"high":3426,"low":3317,"close":3403,"volume":13433,"rsi_14":14.71,"sma_20":3713.75,"sma_60":3847.25,"sma_120":4147.92},{"date":"2025-02-03","open":3393,"high":3398,"low":3237,"close":3251,"volume":47272,"rsi_14":10.87,"sma_20":3694.0,"sma_60":3837.58,"sma_120":4135.38},{"date":"2025-02-04","open":3251,"high":3270,"low":3223,"close":3237,"volume":25798,"rsi_14":11.24,"sma_20":3673.5,"sma_60":3827.17,"sma_120":4122.58},{"date":"2025-02-05","open":3223,"high":3279,"low":3223,"close":3251,"volume":12377,"rsi_14":14.29,"sma_20":3654.0,"sma_60":3817.58,"sma_120":4109.83},{"date":"2025-02-06","open":3270,"high":3336,"low":3251,"close":3265,"volume":31406,"rsi_14":16.13,"sma_20":3635.0,"sma_60":3808.25,"sma_120":4098.17},{"date":"2025-02-07","open":3265,"high":3275,"low":3251,"close":3261,"volume":14312,"rsi_14":16.67,"sma_20":3616.0,"sma_60":3799.0,"sma_120":4089.88},{"date":"2025-02-10","open":3261,"high":3279,"low":3246,"close":3265,"volume":6482,"rsi_14":22.22,"sma_20":3596.75,"sma_60":3789.58,"sma_120":4081.33},{"date":"2025-02-11","open":3317,"high":3317,"low":3251,"close":3275,"volume":9855,"rsi_14":23.29,"sma_20":3580.0,"sma_60":3780.42,"sma_120":4072.12},{"date":"2025-02-12","open":3275,"high":3275,"low":3237,"close":3246,"volume":15382,"rsi_14":23.61,"sma_20":3563.25,"sma_60":3771.83,"sma_120":4062.5},{"date":"2025-02-13","open":3246,"high":3284,"low":3246,"close":3246,"volume":28122,"rsi_14":20.29,"sma_20":3546.75,"sma_60":3763.67,"sma_120":4051.71},{"date":"2025-02-14","open":3256,"high":3289,"low":3246,"close":3265,"volume":17106,"rsi_14":26.09,"sma_20":3531.0,"sma_60":3758.17,"sma_120":4039.92},{"date":"2025-02-17","open":3265,"high":3289,"low":3251,"close":3256,"volume":24131,"rsi_14":26.09,"sma_20":3515.75,"sma_60":3751.17,"sma_120":4028.42},{"date":"2025-02-18","open":3289,"high":3317,"low":3251,"close":3303,"volume":24876,"rsi_14":37.33,"sma_20":3507.75,"sma_60":3744.75,"sma_120":4017.5},{"date":"2025-02-19","open":3332,"high":3341,"low":3303,"close":3317,"volume":33174,"rsi_14":35.62,"sma_20":3500.25,"sma_60":3738.67,"sma_120":4006.83},{"date":"2025-02-20","open":3327,"high":3360,"low":3303,"close":3332,"volume":33388,"rsi_14":39.73,"sma_20":3495.25,"sma_60":3733.42,"sma_120":3996.92},{"date":"2025-02-21","open":3308,"high":3332,"low":3294,"close":3308,"volume":35274,"rsi_14":63.04,"sma_20":3488.25,"sma_60":3728.0,"sma_120":3986.67},{"date":"2025-02-24","open":3317,"high":3346,"low":3303,"close":3341,"volume":38291,"rsi_14":72.0,"sma_20":3484.0,"sma_60":3721.42,"sma_120":3976.71},{"date":"2025-02-25","open":3341,"high":3393,"low":3303,"close":3327,"volume":54951,"rsi_14":66.0,"sma_20":3479.5,"sma_60":3713.67,"sma_120":3966.58},{"date":"2025-02-26","open":3317,"high":3455,"low":3317,"close":3384,"volume":21796,"rsi_14":71.19,"sma_20":3479.0,"sma_60":3707.0,"sma_120":3956.92},{"date":"2025-02-27","open":3412,"high":3412,"low":3346,"close":3370,"volume":28436,"rsi_14":68.85,"sma_20":3476.5,"sma_60":3699.92,"sma_120":3947.17},{"date":"2025-02-28","open":3365,"high":3365,"low":3279,"close":3284,"volume":25917,"rsi_14":52.56,"sma_20":3470.25,"sma_60":3689.83,"sma_120":3936.71},{"date":"2025-03-04","open":3279,"high":3294,"low":3223,"close":3223,"volume":34945,"rsi_14":43.82,"sma_20":3468.75,"sma_60":3679.17,"sma_120":3925.79},{"date":"2025-03-05","open":3227,"high":3298,"low":3213,"close":3294,"volume":31000,"rsi_14":55.1,"sma_20":3471.75,"sma_60":3670.42,"sma_120":3915.62},{"date":"2025-03-06","open":3294,"high":3327,"low":3256,"close":3289,"volume":14802,"rsi_14":54.55,"sma_20":3473.75,"sma_60":3661.83,"sma_120":3905.75},{"date":"2025-03-07","open":3313,"high":3346,"low":3289,"close":3336,"volume":21514,"rsi_14":57.14,"sma_20":3477.5,"sma_60":3653.33,"sma_120":3896.62},{"date":"2025-03-10","open":3336,"high":3433,"low":3332,"close":3417,"volume":20880,"rsi_14":64.17,"sma_20":3485.75,"sma_60":3647.58,"sma_120":3888.33},{"date":"2025-03-11","open":3412,"high":3412,"low":3313,"close":3351,"volume":23856,"rsi_14":54.03,"sma_20":3490.25,"sma_60":3642.75,"sma_120":3880.29},{"date":"2025-03-12","open":3351,"high":3417,"low":3351,"close":3403,"volume":12533,"rsi_14":56.82,"sma_20":3497.0,"sma_60":3639.75,"sma_120":3872.62},{"date":"2025-03-13","open":3412,"high":3426,"low":3374,"close":3412,"volume":15242,"rsi_14":56.49,"sma_20":3505.75,"sma_60":3640.08,"sma_120":3865.96},{"date":"2025-03-14","open":3412,"high":3426,"low":3370,"close":3403,"volume":11240,"rsi_14":57.81,"sma_20":3514.0,"sma_60":3638.67,"sma_120":3859.79},{"date":"2025-03-17","open":3403,"high":3431,"low":3403,"close":3407,"volume":15564,"rsi_14":55.74,"sma_20":3521.5,"sma_60":3636.0,"sma_120":3853.79},{"date":"2025-03-18","open":3422,"high":3445,"low":3412,"close":3436,"volume":30255,"rsi_14":59.2,"sma_20":3531.0,"sma_60":3631.75,"sma_120":3848.29},{"date":"2025-03-19","open":3426,"high":3460,"low":3384,"close":3403,"volume":22154,"rsi_14":51.67,"sma_20":3536.25,"sma_60":3626.75,"sma_120":3842.12},{"date":"2025-03-20","open":3417,"high":3436,"low":3393,"close":3393,"volume":6149,"rsi_14":52.1,"sma_20":3540.25,"sma_60":3621.42,"sma_120":3835.33},{"date":"2025-03-21","open":3431,"high":3431,"low":3341,"close":3341,"volume":11385,"rsi_14":55.36,"sma_20":3540.75,"sma_60":3614.75,"sma_120":3828.25},{"date":"2025-03-24","open":3317,"high":3431,"low":3298,"close":3298,"volume":14928,"rsi_14":57.41,"sma_20":3540.25,"sma_60":3606.83,"sma_120":3820.38},{"date":"2025-03-25","open":3317,"high":3341,"low":3284,"close":3298,"volume":11625,"rsi_14":50.54,"sma_20":3538.0,"sma_60":3599.08,"sma_120":3812.5},{"date":"2025-03-26","open":3317,"high":3317,"low":3289,"close":3317,"volume":3380,"rsi_14":53.12,"sma_20":3537.5,"sma_60":3593.0,"sma_120":3805.0},{"date":"2025-03-27","open":3317,"high":3351,"low":3303,"close":3327,"volume":8980,"rsi_14":48.86,"sma_20":3534.5,"sma_60":3586.17,"sma_120":3797.83},{"date":"2025-03-28","open":3384,"high":3407,"low":3279,"close":3279,"volume":5607,"rsi_14":32.1,"sma_20":3529.75,"sma_60":3578.83,"sma_120":3790.25},{"date":"2025-03-31","open":3279,"high":3332,"low":3223,"close":3227,"volume":7705,"rsi_14":33.33,"sma_20":3526.75,"sma_60":3570.25,"sma_120":3782.29},{"date":"2025-04-01","open":3251,"high":3313,"low":3237,"close":3289,"volume":6250,"rsi_14":35.0,"sma_20":3530.25,"sma_60":3564.33,"sma_120":3775.17},{"date":"2025-04-02","open":3289,"high":3327,"low":3246,"close":3270,"volume":11987,"rsi_14":31.71,"sma_20":3529.0,"sma_60":3558.08,"sma_120":3768.33},{"date":"2025-04-03","open":3317,"high":3317,"low":3242,"close":3265,"volume":7582,"rsi_14":32.1,"sma_20":3527.75,"sma_60":3551.83,"sma_120":3761.71},{"date":"2025-04-04","open":3242,"high":3322,"low":3223,"close":3317,"volume":8536,"rsi_14":39.56,"sma_20":3526.75,"sma_60":3546.42,"sma_120":3755.33},{"date":"2025-04-07","open":3327,"high":3327,"low":3199,"close":3208,"volume":25374,"rsi_14":27.78,"sma_20":3515.75,"sma_60":3539.17,"sma_120":3748.12},{"date":"2025-04-08","open":3213,"high":3412,"low":3213,"close":3317,"volume":12868,"rsi_14":42.74,"sma_20":3514.0,"sma_60":3533.67,"sma_120":3742.29},{"date":"2025-04-09","open":3317,"high":3327,"low":3261,"close":3261,"volume":12096,"rsi_14":39.55,"sma_20":3506.5,"sma_60":3527.83,"sma_120":3736.04},{"date":"2025-04-10","open":3384,"high":3384,"low":3294,"close":3322,"volume":9681,"rsi_14":48.53,"sma_20":3501.75,"sma_60":3523.58,"sma_120":3730.21},{"date":"2025-04-11","open":3327,"high":3374,"low":3270,"close":3370,"volume":8065,"rsi_14":55.47,"sma_20":3500.0,"sma_60":3520.25,"sma_120":3724.96},{"date":"2025-04-14","open":3346,"high":3393,"low":3346,"close":3365,"volume":10420,"rsi_14":55.07,"sma_20":3497.75,"sma_60":3516.75,"sma_120":3719.79},{"date":"2025-04-15","open":3365,"high":3417,"low":3341,"close":3403,"volume":7974,"rsi_14":56.34,"sma_20":3496.0,"sma_60":3514.25,"sma_120":3714.96},{"date":"2025-04-16","open":3403,"high":3436,"low":3374,"close":3412,"volume":9736,"rsi_14":56.34,"sma_20":3496.5,"sma_60":3513.5,"sma_120":3710.21},{"date":"2025-04-17","open":3412,"high":3455,"low":3384,"close":3426,"volume":5688,"rsi_14":61.48,"sma_20":3498.25,"sma_60":3512.92,"sma_120":3705.54},{"date":"2025-04-18","open":3426,"high":3464,"low":3412,"close":3464,"volume":16609,"rsi_14":68.94,"sma_20":3504.75,"sma_60":3513.58,"sma_120":3702.25},{"date":"2025-04-21","open":3507,"high":3540,"low":3450,"close":3531,"volume":26753,"rsi_14":69.17,"sma_20":3517.0,"sma_60":3515.17,"sma_120":3699.08},{"date":"2025-04-22","open":3540,"high":3578,"low":3502,"close":3564,"volume":32930,"rsi_14":72.79,"sma_20":3531.0,"sma_60":3517.67,"sma_120":3696.42},{"date":"2025-04-23","open":3597,"high":3697,"low":3573,"close":3682,"volume":39016,"rsi_14":77.5,"sma_20":3550.25,"sma_60":3522.42,"sma_120":3695.46},{"date":"2025-04-24","open":3697,"high":3886,"low":3649,"close":3843,"volume":73389,"rsi_14":80.33,"sma_20":3577.5,"sma_60":3530.33,"sma_120":3695.67},{"date":"2025-04-25","open":3843,"high":3886,"low":3820,"close":3872,"volume":19930,"rsi_14":92.17,"sma_20":3608.75,"sma_60":3538.33,"sma_120":3696.33},{"date":"2025-04-28","open":3872,"high":3933,"low":3820,"close":3886,"volume":29491,"rsi_14":91.1,"sma_20":3643.5,"sma_60":3546.83,"sma_120":3697.04},{"date":"2025-04-29","open":3886,"high":3981,"low":3858,"close":3900,"volume":18767,"rsi_14":99.27,"sma_20":3675.75,"sma_60":3558.25,"sma_120":3697.92},{"date":"2025-04-30","open":3900,"high":3943,"low":3877,"close":3915,"volume":16564,"rsi_14":99.21,"sma_20":3709.75,"sma_60":3570.17,"sma_120":3698.67},{"date":"2025-05-02","open":3915,"high":4000,"low":3867,"close":3957,"volume":29386,"rsi_14":99.21,"sma_20":3746.25,"sma_60":3582.58,"sma_120":3700.08},{"date":"2025-05-07","open":3957,"high":4000,"low":3910,"close":3910,"volume":15425,"rsi_14":92.59,"sma_20":3777.5,"sma_60":3593.92,"sma_120":3701.08},{"date":"2025-05-08","open":3910,"high":3943,"low":3886,"close":3896,"volume":13004,"rsi_14":90.0,"sma_20":3813.75,"sma_60":3605.08,"sma_120":3702.04},{"date":"2025-05-09","open":3943,"high":3943,"low":3772,"close":3791,"volume":23882,"rsi_14":76.67,"sma_20":3838.75,"sma_60":3614.33,"sma_120":3701.96},{"date":"2025-05-12","open":3791,"high":3929,"low":3791,"close":3858,"volume":12225,"rsi_14":78.26,"sma_20":3870.25,"sma_60":3624.58,"sma_120":3702.5},{"date":"2025-05-13","open":3905,"high":3924,"low":3820,"close":3848,"volume":15007,"rsi_14":76.13,"sma_20":3898.0,"sma_60":3635.17,"sma_120":3703.5},{"date":"2025-05-14","open":3905,"high":3919,"low":3843,"close":3886,"volume":10194,"rsi_14":75.17,"sma_20":3925.25,"sma_60":3646.42,"sma_120":3705.04},{"date":"2025-05-15","open":3929,"high":4024,"low":3753,"close":3995,"volume":45727,"rsi_14":77.58,"sma_20":3958.5,"sma_60":3659.25,"sma_120":3708.71},{"date":"2025-05-16","open":4028,"high":4232,"low":4019,"close":4166,"volume":60609,"rsi_14":78.98,"sma_20":3998.75,"sma_60":3675.25,"sma_120":3713.21},{"date":"2025-05-19","open":4189,"high":4360,"low":4156,"close":4265,"volume":61144,"rsi_14":77.3,"sma_20":4043.75,"sma_60":3692.17,"sma_120":3718.46},{"date":"2025-05-20","open":4265,"high":4351,"low":4237,"close":4294,"volume":52511,"rsi_14":77.3,"sma_20":4089.5,"sma_60":3709.33,"sma_120":3724.0},{"date":"2025-05-21","open":4298,"high":4360,"low":4284,"close":4284,"volume":29823,"rsi_14":75.93,"sma_20":4132.75,"sma_60":3726.08,"sma_120":3729.75},{"date":"2025-05-22","open":4279,"high":4346,"low":4170,"close":4242,"volume":52380,"rsi_14":71.43,"sma_20":4170.25,"sma_60":3742.5,"sma_120":3735.25},{"date":"2025-05-23","open":4213,"high":4384,"low":4213,"close":4374,"volume":56418,"rsi_14":75.13,"sma_20":4213.0,"sma_60":3760.67,"sma_120":3741.04},{"date":"2025-05-26","open":4379,"high":4535,"low":4379,"close":4521,"volume":68300,"rsi_14":77.67,"sma_20":4257.25,"sma_60":3781.67,"sma_120":3747.67},{"date":"2025-05-27","open":4512,"high":4640,"low":4445,"close":4573,"volume":58766,"rsi_14":82.41,"sma_20":4295.75,"sma_60":3802.58,"sma_120":3754.79},{"date":"2025-05-28","open":4573,"high":4734,"low":4573,"close":4678,"volume":76270,"rsi_14":85.11,"sma_20":4338.25,"sma_60":3825.58,"sma_120":3762.75},{"date":"2025-05-29","open":4692,"high":4805,"low":4673,"close":4787,"volume":102490,"rsi_14":94.49,"sma_20":4385.75,"sma_60":3852.0,"sma_120":3770.92},{"date":"2025-05-30","open":4787,"high":4824,"low":4777,"close":4787,"volume":40842,"rsi_14":94.14,"sma_20":4432.5,"sma_60":3879.5,"sma_120":3779.33},{"date":"2025-06-02","open":4787,"high":4834,"low":4715,"close":4815,"volume":56353,"rsi_14":95.13,"sma_20":4480.0,"sma_60":3906.25,"sma_120":3788.33},{"date":"2025-06-04","open":4862,"high":4900,"low":4834,"close":4891,"volume":59101,"rsi_14":95.3,"sma_20":4529.25,"sma_60":3934.42,"sma_120":3798.12},{"date":"2025-06-05","open":4938,"high":4938,"low":4853,"close":4881,"volume":63530,"rsi_14":93.9,"sma_20":4580.5,"sma_60":3961.58,"sma_120":3807.46},{"date":"2025-06-09","open":4919,"high":4976,"low":4862,"close":4872,"volume":63817,"rsi_14":91.62,"sma_20":4632.0,"sma_60":3987.17,"sma_120":3817.38},{"date":"2025-06-10","open":4910,"high":4967,"low":4900,"close":4948,"volume":30643,"rsi_14":91.38,"sma_20":4693.0,"sma_60":4015.25,"sma_120":3829.0},{"date":"2025-06-11","open":4976,"high":4986,"low":4910,"close":4957,"volume":36495,"rsi_14":91.18,"sma_20":4751.0,"sma_60":4042.58,"sma_120":3841.17},{"date":"2025-06-12","open":4976,"high":5099,"low":4957,"close":5071,"volume":57913,"rsi_14":93.23,"sma_20":4815.5,"sma_60":4071.75,"sma_120":3855.92},{"date":"2025-06-13","open":5080,"high":5109,"low":4995,"close":5042,"volume":70747,"rsi_14":94.71,"sma_20":4876.5,"sma_60":4100.58,"sma_120":3869.62},{"date":"2025-06-16","open":5042,"high":5137,"low":5005,"close":5137,"volume":37646,"rsi_14":94.48,"sma_20":4936.75,"sma_60":4131.0,"sma_120":3883.5},{"date":"2025-06-17","open":5166,"high":5260,"low":5137,"close":5213,"volume":92327,"rsi_14":93.98,"sma_20":4992.0,"sma_60":4162.25,"sma_120":3897.0},{"date":"2025-06-18","open":5213,"high":5270,"low":5156,"close":5204,"volume":42848,"rsi_14":92.36,"sma_20":5041.5,"sma_60":4193.92,"sma_120":3910.33},{"date":"2025-06-19","open":5204,"high":5251,"low":5005,"close":5194,"volume":61358,"rsi_14":89.78,"sma_20":5089.0,"sma_60":4225.58,"sma_120":3923.5},{"date":"2025-06-20","open":5137,"high":5260,"low":5090,"close":5175,"volume":31202,"rsi_14":84.75,"sma_20":5136.0,"sma_60":4257.83,"sma_120":3936.29},{"date":"2025-06-23","open":5147,"high":5147,"low":5023,"close":5118,"volume":66168,"rsi_14":76.92,"sma_20":5182.25,"sma_60":4289.83,"sma_120":3948.33},{"date":"2025-06-24","open":5118,"high":5213,"low":5042,"close":5071,"volume":48509,"rsi_14":70.15,"sma_20":5219.0,"sma_60":4321.0,"sma_120":3960.04},{"date":"2025-06-25","open":5080,"high":5166,"low":5023,"close":5147,"volume":46847,"rsi_14":70.15,"sma_20":5252.0,"sma_60":4353.17,"sma_120":3973.08},{"date":"2025-06-26","open":5175,"high":5185,"low":4967,"close":5118,"volume":29146,"rsi_14":68.12,"sma_20":5280.75,"sma_60":4384.67,"sma_120":3985.42},{"date":"2025-06-27","open":5118,"high":5137,"low":5042,"close":5099,"volume":28285,"rsi_14":67.14,"sma_20":5303.0,"sma_60":4416.67,"sma_120":3997.75},{"date":"2025-06-30","open":5099,"high":5099,"low":5005,"close":5023,"volume":25184,"rsi_14":55.71,"sma_20":5315.5,"sma_60":4448.25,"sma_120":4009.25},{"date":"2025-07-01","open":5071,"high":5393,"low":5052,"close":5241,"volume":141029,"rsi_14":66.3,"sma_20":5339.5,"sma_60":4482.58,"sma_120":4023.46},{"date":"2025-07-02","open":5308,"high":5308,"low":5090,"close":5147,"volume":43187,"rsi_14":54.44,"sma_20":5357.0,"sma_60":4515.58,"sma_120":4036.83},{"date":"2025-07-03","open":5147,"high":5166,"low":5099,"close":5137,"volume":33904,"rsi_14":55.68,"sma_20":5370.0,"sma_60":4548.5,"sma_120":4050.17},{"date":"2025-07-04","open":5137,"high":5213,"low":5071,"close":5099,"volume":65429,"rsi_14":47.56,"sma_20":5381.5,"sma_60":4579.83,"sma_120":4063.12},{"date":"2025-07-07","open":5118,"high":5118,"low":4853,"close":4881,"volume":71627,"rsi_14":31.96,"sma_20":5382.0,"sma_60":4609.25,"sma_120":4074.21},{"date":"2025-07-08","open":4957,"high":5061,"low":4853,"close":5014,"volume":32912,"rsi_14":40.91,"sma_20":5385.5,"sma_60":4639.08,"sma_120":4086.38},{"date":"2025-07-09","open":5042,"high":5289,"low":5014,"close":5251,"volume":67314,"rsi_14":52.24,"sma_20":5401.0,"sma_60":4674.08,"sma_120":4100.96},{"date":"2025-07-10","open":5251,"high":5365,"low":5185,"close":5289,"volume":65119,"rsi_14":54.41,"sma_20":5412.5,"sma_60":4708.67,"sma_120":4116.12},{"date":"2025-07-11","open":5260,"high":5327,"low":5204,"close":5232,"volume":15269,"rsi_14":54.41,"sma_20":5422.5,"sma_60":4741.42,"sma_120":4130.83},{"date":"2025-07-14","open":5289,"high":5488,"low":5175,"close":5441,"volume":110628,"rsi_14":62.75,"sma_20":5438.5,"sma_60":4777.92,"sma_120":4147.33},{"date":"2025-07-15","open":5412,"high":5459,"low":5308,"close":5327,"volume":31433,"rsi_14":56.05,"sma_20":5444.5,"sma_60":4811.75,"sma_120":4163.0},{"date":"2025-07-16","open":5393,"high":5412,"low":5241,"close":5298,"volume":35043,"rsi_14":56.05,"sma_20":5449.5,"sma_60":4844.92,"sma_120":4179.21},{"date":"2025-07-17","open":5298,"high":5346,"low":5223,"close":5251,"volume":20571,"rsi_14":55.0,"sma_20":5452.5,"sma_60":4877.0,"sma_120":4194.96},{"date":"2025-07-18","open":5308,"high":5308,"low":5156,"close":5241,"volume":20408,"rsi_14":57.52,"sma_20":5456.0,"sma_60":4908.25,"sma_120":4210.92},{"date":"2025-07-21","open":5308,"high":5327,"low":5166,"close":5223,"volume":25374,"rsi_14":49.24,"sma_20":5461.5,"sma_60":4938.0,"sma_120":4226.58},{"date":"2025-07-22","open":5241,"high":5298,"low":5194,"close":5241,"volume":38040,"rsi_14":54.03,"sma_20":5470.5,"sma_60":4967.5,"sma_120":4242.58},{"date":"2025-07-23","open":5270,"high":5374,"low":5232,"close":5308,"volume":45347,"rsi_14":56.92,"sma_20":5479.0,"sma_60":4996.08,"sma_120":4259.25},{"date":"2025-07-24","open":5298,"high":5374,"low":5175,"close":5185,"volume":33437,"rsi_14":53.24,"sma_20":5482.5,"sma_60":5019.67,"sma_120":4275.0},{"date":"2025-07-25","open":5128,"high":5204,"low":5109,"close":5147,"volume":22454,"rsi_14":61.67,"sma_20":5485.0,"sma_60":5042.08,"sma_120":4290.21},{"date":"2025-07-28","open":5204,"high":5204,"low":5005,"close":5042,"volume":49796,"rsi_14":51.28,"sma_20":5486.0,"sma_60":5062.42,"sma_120":4304.62},{"date":"2025-07-29","open":4995,"high":5223,"low":4976,"close":5185,"volume":36536,"rsi_14":46.73,"sma_20":5483.0,"sma_60":5085.0,"sma_120":4321.62},{"date":"2025-07-30","open":5185,"high":5374,"low":5156,"close":5289,"volume":71941,"rsi_14":50.0,"sma_20":5490.5,"sma_60":5109.17,"sma_120":4339.67},{"date":"2025-07-31","open":5289,"high":5298,"low":5213,"close":5241,"volume":17969,"rsi_14":50.44,"sma_20":5496.0,"sma_60":5131.75,"sma_120":4357.17},{"date":"2025-08-01","open":5166,"high":5241,"low":5042,"close":5128,"volume":45404,"rsi_14":33.98,"sma_20":5497.5,"sma_60":5153.17,"sma_120":4373.54},{"date":"2025-08-04","open":5147,"high":5317,"low":5080,"close":5260,"volume":51109,"rsi_14":46.67,"sma_20":5517.5,"sma_60":5177.17,"sma_120":4391.12},{"date":"2025-08-05","open":5289,"high":5317,"low":5251,"close":5279,"volume":12994,"rsi_14":49.04,"sma_20":5531.5,"sma_60":5203.33,"sma_120":4408.83},{"date":"2025-08-06","open":5308,"high":5365,"low":5260,"close":5355,"volume":64726,"rsi_14":55.14,"sma_20":5537.0,"sma_60":5229.67,"sma_120":4427.12},{"date":"2025-08-07","open":5355,"high":5659,"low":5298,"close":5621,"volume":171842,"rsi_14":64.93,"sma_20":5554.5,"sma_60":5260.83,"sma_120":4448.0},{"date":"2025-08-08","open":5621,"high":5649,"low":5469,"close":5564,"volume":46779,"rsi_14":63.04,"sma_20":5572.0,"sma_60":5290.33,"sma_120":4468.38},{"date":"2025-08-11","open":5564,"high":5848,"low":5564,"close":5791,"volume":238604,"rsi_14":68.12,"sma_20":5590.5,"sma_60":5321.92,"sma_120":4490.58},{"date":"2025-08-12","open":5791,"high":5858,"low":5744,"close":5753,"volume":78973,"rsi_14":64.97,"sma_20":5613.0,"sma_60":5349.83,"sma_120":4512.54},{"date":"2025-08-13","open":5867,"high":5867,"low":5384,"close":5602,"volume":53165,"rsi_14":63.75,"sma_20":5629.0,"sma_60":5373.33,"sma_120":4532.75},{"date":"2025-08-14","open":5507,"high":5526,"low":5260,"close":5298,"volume":92862,"rsi_14":54.26,"sma_20":5631.5,"sma_60":5391.0,"sma_120":4550.17},{"date":"2025-08-18","open":5298,"high":5450,"low":5260,"close":5355,"volume":38308,"rsi_14":59.02,"sma_20":5637.5,"sma_60":5409.83,"sma_120":4567.96},{"date":"2025-08-19","open":5327,"high":5336,"low":5213,"close":5213,"volume":49879,"rsi_14":50.82,"sma_20":5637.0,"sma_60":5426.92,"sma_120":4584.71},{"date":"2025-08-20","open":5204,"high":5204,"low":5061,"close":5128,"volume":66151,"rsi_14":45.3,"sma_20":5631.0,"sma_60":5440.17,"sma_120":4600.42},{"date":"2025-08-21","open":5128,"high":5279,"low":5128,"close":5166,"volume":25537,"rsi_14":47.78,"sma_20":5623.5,"sma_60":5451.5,"sma_120":4616.58},{"date":"2025-08-22","open":5042,"high":5251,"low":5042,"close":5147,"volume":45475,"rsi_14":50.59,"sma_20":5621.5,"sma_60":5461.58,"sma_120":4632.08},{"date":"2025-08-25","open":5166,"high":5213,"low":5090,"close":5128,"volume":15529,"rsi_14":45.57,"sma_20":5620.5,"sma_60":5469.5,"sma_120":4647.54},{"date":"2025-08-26","open":5128,"high":5128,"low":5042,"close":5061,"volume":27259,"rsi_14":42.94,"sma_20":5621.5,"sma_60":5474.33,"sma_120":4663.17},{"date":"2025-08-27","open":5061,"high":5118,"low":4929,"close":4938,"volume":25799,"rsi_14":36.9,"sma_20":5608.5,"sma_60":5477.0,"sma_120":4678.25},{"date":"2025-08-28","open":5005,"high":5014,"low":4910,"close":4948,"volume":18710,"rsi_14":24.82,"sma_20":5590.5,"sma_60":5479.33,"sma_120":4692.79},{"date":"2025-08-29","open":5052,"high":5166,"low":4967,"close":5090,"volume":31152,"rsi_14":33.33,"sma_20":5582.5,"sma_60":5482.83,"sma_120":4708.62},{"date":"2025-09-01","open":5118,"high":5384,"low":5023,"close":5185,"volume":77620,"rsi_14":26.47,"sma_20":5585.5,"sma_60":5488.17,"sma_120":4724.88},{"date":"2025-09-02","open":5156,"high":5393,"low":5090,"close":5204,"volume":80109,"rsi_14":28.36,"sma_20":5582.5,"sma_60":5494.0,"sma_120":4740.58},{"date":"2025-09-03","open":5204,"high":5317,"low":5204,"close":5279,"volume":42619,"rsi_14":36.51,"sma_20":5582.5,"sma_60":5499.83,"sma_120":4757.54},{"date":"2025-09-04","open":5279,"high":5346,"low":5223,"close":5251,"volume":16714,"rsi_14":47.42,"sma_20":5577.0,"sma_60":5505.0,"sma_120":4773.79},{"date":"2025-09-05","open":5251,"high":5431,"low":5251,"close":5384,"volume":57490,"rsi_14":51.43,"sma_20":5564.5,"sma_60":5510.5,"sma_120":4791.12},{"date":"2025-09-08","open":5403,"high":5971,"low":5384,"close":5962,"volume":448609,"rsi_14":76.16,"sma_20":5585.5,"sma_60":5526.67,"sma_120":4813.62},{"date":"2025-09-09","open":6000,"high":6313,"low":5895,"close":5981,"volume":327845,"rsi_14":81.25,"sma_20":5595.5,"sma_60":5541.5,"sma_120":4836.25},{"date":"2025-09-10","open":6151,"high":6256,"low":5886,"close":6161,"volume":271004,"rsi_14":83.02,"sma_20":5617.0,"sma_60":5558.17,"sma_120":4860.21},{"date":"2025-09-11","open":6531,"high":6531,"low":6275,"close":6426,"volume":395235,"rsi_14":86.49,"sma_20":5660.5,"sma_60":5579.67,"sma_120":4886.79},{"date":"2025-09-12","open":6445,"high":6483,"low":6132,"close":6189,"volume":164922,"rsi_14":76.92,"sma_20":5707.5,"sma_60":5597.17,"sma_120":4911.38},{"date":"2025-09-15","open":6246,"high":6369,"low":6066,"close":6218,"volume":96909,"rsi_14":79.9,"sma_20":5753.0,"sma_60":5615.5,"sma_120":4936.67},{"date":"2025-09-16","open":6218,"high":6237,"low":6123,"close":6189,"volume":88850,"rsi_14":84.02,"sma_20":5804.5,"sma_60":5634.33,"sma_120":4962.08},{"date":"2025-09-17","open":6199,"high":6246,"low":5924,"close":5971,"volume":85282,"rsi_14":75.0,"sma_20":5849.0,"sma_60":5650.17,"sma_120":4985.58},{"date":"2025-09-18","open":5990,"high":6014,"low":5839,"close":5867,"volume":68419,"rsi_14":69.01,"sma_20":5885.5,"sma_60":5662.67,"sma_120":5007.92},{"date":"2025-09-19","open":6180,"high":6220,"low":6070,"close":6090,"volume":44336,"rsi_14":64.62,"sma_20":5918.5,"sma_60":5674.17,"sma_120":5029.42},{"date":"2025-09-22","open":5820,"high":5971,"low":5791,"close":5848,"volume":58297,"rsi_14":65.6,"sma_20":5956.5,"sma_60":5687.33,"sma_120":5052.0},{"date":"2025-09-23","open":5867,"high":5867,"low":5668,"close":5744,"volume":54109,"rsi_14":61.09,"sma_20":5992.5,"sma_60":5700.0,"sma_120":5074.12},{"date":"2025-09-24","open":5744,"high":5858,"low":5640,"close":5753,"volume":40981,"rsi_14":62.1,"sma_20":6035.5,"sma_60":5709.0,"sma_120":5095.79},{"date":"2025-09-25","open":5696,"high":5744,"low":5507,"close":5640,"volume":57894,"rsi_14":56.22,"sma_20":6072.0,"sma_60":5717.67,"sma_120":5116.62},{"date":"2025-09-26","open":5640,"high":5668,"low":5412,"close":5497,"volume":43798,"rsi_14":35.67,"sma_20":6093.5,"sma_60":5724.0,"sma_120":5136.25},{"date":"2025-09-29","open":5459,"high":5545,"low":5403,"close":5450,"volume":50191,"rsi_14":33.91,"sma_20":6107.5,"sma_60":5730.17,"sma_120":5155.0},{"date":"2025-09-30","open":5545,"high":5564,"low":5412,"close":5516,"volume":49825,"rsi_14":29.01,"sma_20":6124.0,"sma_60":5741.33,"sma_120":5175.29},{"date":"2025-10-01","open":5526,"high":5554,"low":5431,"close":5450,"volume":34428,"rsi_14":13.48,"sma_20":6133.0,"sma_60":5749.0,"sma_120":5194.04},{"date":"2025-10-02","open":5459,"high":5459,"low":5215,"close":5431,"volume":41396,"rsi_14":19.17,"sma_20":6145.5,"sma_60":5753.17,"sma_120":5213.62},{"date":"2025-10-10","open":5478,"high":5478,"low":5251,"close":5308,"volume":63382,"rsi_14":14.71,"sma_20":6141.5,"sma_60":5753.5,"sma_120":5231.08},{"date":"2025-10-13","open":5308,"high":5308,"low":5204,"close":5279,"volume":59948,"rsi_14":14.71,"sma_20":6105.5,"sma_60":5754.33,"sma_120":5247.88},{"date":"2025-10-14","open":5279,"high":5346,"low":5223,"close":5298,"volume":26043,"rsi_14":19.13,"sma_20":6069.5,"sma_60":5751.83,"sma_120":5264.88},{"date":"2025-10-15","open":5298,"high":5412,"low":5298,"close":5336,"volume":32723,"rsi_14":24.3,"sma_20":6026.0,"sma_60":5752.0,"sma_120":5281.88},{"date":"2025-10-16","open":5403,"high":5431,"low":5279,"close":5346,"volume":31890,"rsi_14":27.27,"sma_20":5969.0,"sma_60":5752.83,"sma_120":5298.88},{"date":"2025-10-17","open":5384,"high":5441,"low":5279,"close":5327,"volume":40854,"rsi_14":20.43,"sma_20":5923.5,"sma_60":5754.17,"sma_120":5315.58},{"date":"2025-10-20","open":5374,"high":5374,"low":5213,"close":5260,"volume":29145,"rsi_14":21.35,"sma_20":5873.0,"sma_60":5754.5,"sma_120":5331.38},{"date":"2025-10-21","open":5260,"high":5393,"low":5241,"close":5317,"volume":50079,"rsi_14":25.53,"sma_20":5827.0,"sma_60":5756.17,"sma_120":5347.08},{"date":"2025-10-22","open":5346,"high":5346,"low":5204,"close":5336,"volume":20239,"rsi_14":30.95,"sma_20":5793.5,"sma_60":5757.83,"sma_120":5362.67},{"date":"2025-10-23","open":5336,"high":5365,"low":5241,"close":5289,"volume":23280,"rsi_14":35.14,"sma_20":5763.5,"sma_60":5757.5,"sma_120":5376.79},{"date":"2025-10-24","open":5270,"high":5374,"low":5241,"close":5374,"volume":42208,"rsi_14":44.87,"sma_20":5742.5,"sma_60":5760.83,"sma_120":5390.25},{"date":"2025-10-27","open":5384,"high":5640,"low":5384,"close":5592,"volume":87443,"rsi_14":54.26,"sma_20":5729.0,"sma_60":5768.67,"sma_120":5405.38},{"date":"2025-10-28","open":5583,"high":5725,"low":5535,"close":5725,"volume":72369,"rsi_14":64.36,"sma_20":5728.0,"sma_60":5780.67,"sma_120":5421.54},{"date":"2025-10-29","open":5763,"high":5782,"low":5592,"close":5611,"volume":77989,"rsi_14":55.96,"sma_20":5720.5,"sma_60":5788.17,"sma_120":5436.58},{"date":"2025-10-30","open":5630,"high":5677,"low":5516,"close":5592,"volume":42467,"rsi_14":66.3,"sma_20":5718.0,"sma_60":5793.5,"sma_120":5451.33},{"date":"2025-10-31","open":5611,"high":5611,"low":5441,"close":5469,"volume":45334,"rsi_14":59.8,"sma_20":5716.5,"sma_60":5797.5,"sma_120":5464.62},{"date":"2025-11-03","open":5469,"high":5497,"low":5355,"close":5412,"volume":71314,"rsi_14":55.66,"sma_20":5714.5,"sma_60":5802.5,"sma_120":5477.83},{"date":"2025-11-04","open":5412,"high":5412,"low":5289,"close":5289,"volume":51318,"rsi_14":47.83,"sma_20":5702.5,"sma_60":5803.0,"sma_120":5490.08},{"date":"2025-11-05","open":5289,"high":5298,"low":5080,"close":5232,"volume":67238,"rsi_14":45.0,"sma_20":5691.0,"sma_60":5802.17,"sma_120":5502.75},{"date":"2025-11-06","open":5232,"high":5355,"low":5156,"close":5327,"volume":23635,"rsi_14":50.0,"sma_20":5682.5,"sma_60":5801.67,"sma_120":5515.67},{"date":"2025-11-07","open":5346,"high":5346,"low":5166,"close":5185,"volume":21701,"rsi_14":47.06,"sma_20":5676.0,"sma_60":5794.0,"sma_120":5527.42},{"date":"2025-11-10","open":5185,"high":5336,"low":5185,"close":5317,"volume":39120,"rsi_14":50.0,"sma_20":5678.0,"sma_60":5789.67,"sma_120":5540.0},{"date":"2025-11-11","open":5317,"high":5403,"low":5232,"close":5289,"volume":30811,"rsi_14":48.28,"sma_20":5677.5,"sma_60":5780.83,"sma_120":5551.38},{"date":"2025-11-12","open":5289,"high":5507,"low":5289,"close":5497,"volume":25011,"rsi_14":56.79,"sma_20":5686.0,"sma_60":5776.33,"sma_120":5563.08},{"date":"2025-11-13","open":5450,"high":5621,"low":5441,"close":5592,"volume":27642,"rsi_14":57.06,"sma_20":5699.0,"sma_60":5776.17,"sma_120":5574.75},{"date":"2025-11-14","open":5583,"high":5611,"low":5450,"close":5469,"volume":44975,"rsi_14":45.75,"sma_20":5706.5,"sma_60":5779.17,"sma_120":5585.08},{"date":"2025-11-17","open":5668,"high":6066,"low":5441,"close":5497,"volume":198793,"rsi_14":41.55,"sma_20":5719.0,"sma_60":5781.67,"sma_120":5595.75},{"date":"2025-11-18","open":5497,"high":5677,"low":5270,"close":5327,"volume":120544,"rsi_14":39.86,"sma_20":5719.5,"sma_60":5783.67,"sma_120":5605.29},{"date":"2025-11-19","open":5327,"high":5355,"low":5194,"close":5289,"volume":65732,"rsi_14":39.33,"sma_20":5717.0,"sma_60":5786.5,"sma_120":5613.33},{"date":"2025-11-20","open":5346,"high":5412,"low":5232,"close":5393,"volume":33297,"rsi_14":47.3,"sma_20":5722.5,"sma_60":5790.5,"sma_120":5621.0},{"date":"2025-11-21","open":5374,"high":5384,"low":5270,"close":5298,"volume":30179,"rsi_14":46.05,"sma_20":5718.5,"sma_60":5793.17,"sma_120":5627.38},{"date":"2025-11-24","open":5298,"high":5374,"low":5251,"close":5279,"volume":19488,"rsi_14":49.65,"sma_20":5702.0,"sma_60":5795.83,"sma_120":5632.67},{"date":"2025-11-25","open":5374,"high":5374,"low":5213,"close":5232,"volume":37644,"rsi_14":50.0,"sma_20":5676.0,"sma_60":5798.83,"sma_120":5636.58},{"date":"2025-11-26","open":5232,"high":5336,"low":5223,"close":5317,"volume":25114,"rsi_14":49.64,"sma_20":5660.5,"sma_60":5805.5,"sma_120":5641.25},{"date":"2025-11-27","open":5317,"high":5346,"low":5166,"close":5194,"volume":38224,"rsi_14":50.36,"sma_20":5639.5,"sma_60":5809.83,"sma_120":5644.58},{"date":"2025-11-28","open":5213,"high":5241,"low":5118,"close":5213,"volume":59912,"rsi_14":45.6,"sma_20":5626.0,"sma_60":5812.0,"sma_120":5647.42},{"date":"2025-12-01","open":5213,"high":5213,"low":5071,"close":5099,"volume":70267,"rsi_14":42.54,"sma_20":5609.5,"sma_60":5810.5,"sma_120":5649.33},{"date":"2025-12-02","open":5118,"high":5213,"low":5090,"close":5185,"volume":17014,"rsi_14":36.36,"sma_20":5604.0,"sma_60":5810.17,"sma_120":5652.08},{"date":"2025-12-03","open":5213,"high":5725,"low":5185,"close":5431,"volume":136936,"rsi_14":43.8,"sma_20":5614.5,"sma_60":5812.83,"sma_120":5656.33},{"date":"2025-12-04","open":5488,"high":5725,"low":5469,"close":5630,"volume":268073,"rsi_14":55.86,"sma_20":5630.5,"sma_60":5819.5,"sma_120":5662.25},{"date":"2025-12-05","open":5734,"high":5820,"low":5545,"close":5649,"volume":406004,"rsi_14":55.56,"sma_20":5655.0,"sma_60":5824.17,"sma_120":5667.33},{"date":"2025-12-08","open":5734,"high":5839,"low":5403,"close":5441,"volume":144613,"rsi_14":54.05,"sma_20":5661.5,"sma_60":5815.0,"sma_120":5670.83},{"date":"2025-12-09","open":5403,"high":5450,"low":5308,"close":5346,"volume":62661,"rsi_14":51.95,"sma_20":5664.5,"sma_60":5803.83,"sma_120":5672.67},{"date":"2025-12-10","open":5355,"high":5403,"low":5308,"close":5374,"volume":34643,"rsi_14":49.32,"sma_20":5658.0,"sma_60":5790.0,"sma_120":5674.08},{"date":"2025-12-11","open":5403,"high":5583,"low":5355,"close":5497,"volume":56702,"rsi_14":57.05,"sma_20":5653.0,"sma_60":5773.67,"sma_120":5676.67},{"date":"2025-12-12","open":5810,"high":5829,"low":5564,"close":5630,"volume":205957,"rsi_14":61.49,"sma_20":5661.5,"sma_60":5763.83,"sma_120":5680.5},{"date":"2025-12-15","open":5763,"high":5763,"low":5478,"close":5554,"volume":69818,"rsi_14":60.37,"sma_20":5664.5,"sma_60":5752.17,"sma_120":5683.83},{"date":"2025-12-16","open":5554,"high":5621,"low":5422,"close":5441,"volume":82375,"rsi_14":53.89,"sma_20":5670.5,"sma_60":5739.0,"sma_120":5686.67},{"date":"2025-12-17","open":5441,"high":5621,"low":5412,"close":5573,"volume":143617,"rsi_14":61.9,"sma_20":5685.5,"sma_60":5732.0,"sma_120":5691.08},{"date":"2025-12-18","open":5535,"high":5659,"low":5403,"close":5497,"volume":82152,"rsi_14":58.62,"sma_20":5691.0,"sma_60":5725.67,"sma_120":5694.17},{"date":"2025-12-19","open":5535,"high":5535,"low":5355,"close":5516,"volume":52949,"rsi_14":63.41,"sma_20":5702.5,"sma_60":5721.17,"sma_120":5697.67},{"date":"2025-12-22","open":5488,"high":5516,"low":5422,"close":5497,"volume":38801,"rsi_14":60.51,"sma_20":5714.0,"sma_60":5715.0,"sma_120":5701.17},{"date":"2025-12-23","open":5573,"high":5573,"low":5450,"close":5478,"volume":60466,"rsi_14":51.88,"sma_20":5727.0,"sma_60":5710.33,"sma_120":5705.17},{"date":"2025-12-24","open":5564,"high":5564,"low":5450,"close":5497,"volume":23174,"rsi_14":43.86,"sma_20":5736.5,"sma_60":5705.83,"sma_120":5707.42},{"date":"2025-12-26","open":5516,"high":5516,"low":5431,"close":5450,"volume":32360,"rsi_14":41.03,"sma_20":5750.0,"sma_60":5702.5,"sma_120":5710.08},{"date":"2025-12-29","open":5740,"high":5740,"low":5530,"close":5550,"volume":55454,"rsi_14":41.74,"sma_20":5752.5,"sma_60":5698.33,"sma_120":5711.17},{"date":"2025-12-30","open":5560,"high":5860,"low":5500,"close":5630,"volume":107050,"rsi_14":49.56,"sma_20":5765.0,"sma_60":5696.33,"sma_120":5713.25},{"date":"2026-01-02","open":5700,"high":5700,"low":5510,"close":5600,"volume":40685,"rsi_14":46.9,"sma_20":5771.5,"sma_60":5692.67,"sma_120":5717.0},{"date":"2026-01-05","open":5580,"high":5670,"low":5500,"close":5520,"volume":48057,"rsi_14":37.04,"sma_20":5761.0,"sma_60":5688.83,"sma_120":5718.92},{"date":"2026-01-06","open":5600,"high":5620,"low":5430,"close":5520,"volume":52793,"rsi_14":27.66,"sma_20":5740.0,"sma_60":5684.33,"sma_120":5718.75},{"date":"2026-01-07","open":5590,"high":5600,"low":5360,"close":5400,"volume":74774,"rsi_14":26.53,"sma_20":5712.0,"sma_60":5681.0,"sma_120":5717.25},{"date":"2026-01-08","open":5400,"high":5410,"low":5240,"close":5310,"volume":80707,"rsi_14":27.37,"sma_20":5690.5,"sma_60":5676.67,"sma_120":5715.5},{"date":"2026-01-09","open":5330,"high":5400,"low":5250,"close":5350,"volume":42668,"rsi_14":18.82,"sma_20":5676.0,"sma_60":5672.67,"sma_120":5712.25},{"date":"2026-01-12","open":5350,"high":5490,"low":5330,"close":5460,"volume":34510,"rsi_14":30.68,"sma_20":5665.5,"sma_60":5669.83,"sma_120":5710.92},{"date":"2026-01-13","open":5460,"high":5460,"low":5350,"close":5430,"volume":17109,"rsi_14":28.09,"sma_20":5647.0,"sma_60":5666.33,"sma_120":5709.58},{"date":"2026-01-14","open":5430,"high":5520,"low":5350,"close":5450,"volume":53843,"rsi_14":30.34,"sma_20":5622.5,"sma_60":5663.5,"sma_120":5708.83},{"date":"2026-01-15","open":5450,"high":5460,"low":5370,"close":5400,"volume":33513,"rsi_14":29.35,"sma_20":5599.5,"sma_60":5661.0,"sma_120":5707.75},{"date":"2026-01-16","open":5780,"high":5780,"low":5400,"close":5410,"volume":130499,"rsi_14":43.51,"sma_20":5611.0,"sma_60":5811.0,"sma_120":5649.58},{"date":"2026-01-19","open":5410,"high":5460,"low":5310,"close":5370,"volume":58190,"rsi_14":28.89,"sma_20":5557.5,"sma_60":5653.33,"sma_120":5705.58},{"date":"2026-01-20","open":5380,"high":5560,"low":5330,"close":5520,"volume":59187,"rsi_14":48.24,"sma_20":5543.5,"sma_60":5652.33,"sma_120":5704.92},{"date":"2026-01-21","open":5480,"high":5510,"low":5300,"close":5390,"volume":66800,"rsi_14":36.67,"sma_20":5522.0,"sma_60":5647.67,"sma_120":5704.25},{"date":"2026-01-22","open":5440,"high":5460,"low":5300,"close":5380,"volume":44257,"rsi_14":37.5,"sma_20":5501.0,"sma_60":5639.0,"sma_120":5703.83},{"date":"2026-01-23","open":5380,"high":5500,"low":5340,"close":5450,"volume":59260,"rsi_14":45.98,"sma_20":5484.5,"sma_60":5629.17,"sma_120":5704.92},{"date":"2026-01-26","open":5450,"high":5540,"low":5350,"close":5390,"volume":62754,"rsi_14":43.01,"sma_20":5464.0,"sma_60":5620.33,"sma_120":5704.25},{"date":"2026-01-27","open":5430,"high":5480,"low":5350,"close":5450,"volume":45534,"rsi_14":52.87,"sma_20":5449.0,"sma_60":5612.83,"sma_120":5703.17},{"date":"2026-01-28","open":5480,"high":5480,"low":5400,"close":5460,"volume":38828,"rsi_14":59.49,"sma_20":5444.5,"sma_60":5607.67,"sma_120":5702.58},{"date":"2026-01-29","open":5460,"high":5460,"low":5320,"close":5430,"volume":118262,"rsi_14":55.13,"sma_20":5434.5,"sma_60":5603.0,"sma_120":5702.75},{"date":"2026-01-30","open":5440,"high":5460,"low":5260,"close":5420,"volume":118118,"rsi_14":47.06,"sma_20":5425.5,"sma_60":5600.33,"sma_120":5701.67},{"date":"2026-02-02","open":5390,"high":5400,"low":5230,"close":5250,"volume":91361,"rsi_14":39.02,"sma_20":5412.0,"sma_60":5595.83,"sma_120":5699.0},{"date":"2026-02-03","open":5580,"high":5990,"low":5560,"close":5940,"volume":598721,"rsi_14":66.44,"sma_20":5433.0,"sma_60":5601.17,"sma_120":5701.42},{"date":"2026-02-04","open":5950,"high":6390,"low":5800,"close":6380,"volume":349763,"rsi_14":64.08,"sma_20":5651.0,"sma_60":5825.83,"sma_120":5659.92},{"date":"2026-02-05","open":6370,"high":6850,"low":6250,"close":6680,"volume":454768,"rsi_14":67.26,"sma_20":5709.0,"sma_60":5844.33,"sma_120":5672.08},{"date":"2026-02-06","open":6620,"high":6650,"low":6200,"close":6380,"volume":169980,"rsi_14":62.55,"sma_20":5747.0,"sma_60":5858.33,"sma_120":5681.67},{"date":"2026-02-09","open":6380,"high":6720,"low":6365,"close":6520,"volume":165159,"rsi_14":64.17,"sma_20":5799.5,"sma_60":5872.33,"sma_120":5691.42},{"date":"2026-02-10","open":6530,"high":6840,"low":6530,"close":6710,"volume":207232,"rsi_14":71.37,"sma_20":5854.5,"sma_60":5879.33,"sma_120":5703.0},{"date":"2026-02-11","open":6760,"high":7300,"low":6700,"close":7300,"volume":357149,"rsi_14":77.74,"sma_20":5940.5,"sma_60":5895.83,"sma_120":5718.67},{"date":"2026-02-12","open":7440,"high":7600,"low":7190,"close":7550,"volume":359655,"rsi_14":78.7,"sma_20":6028.0,"sma_60":5913.33,"sma_120":5735.75},{"date":"2026-02-13","open":7550,"high":8050,"low":7550,"close":8000,"volume":498972,"rsi_14":83.57,"sma_20":6133.0,"sma_60":5933.67,"sma_120":5756.67},{"date":"2026-02-19","open":8020,"high":8800,"low":8010,"close":8660,"volume":478004,"rsi_14":86.52,"sma_20":6277.5,"sma_60":5969.17,"sma_120":5783.17},{"date":"2026-02-20","open":8730,"high":8850,"low":8460,"close":8730,"volume":210228,"rsi_14":87.76,"sma_20":6424.0,"sma_60":6005.33,"sma_120":5810.42},{"date":"2026-02-23","open":8840,"high":10250,"low":8830,"close":9410,"volume":990896,"rsi_14":89.26,"sma_20":6613.5,"sma_60":6053.33,"sma_120":5843.83},{"date":"2026-02-24","open":9410,"high":10050,"low":9280,"close":9960,"volume":499979,"rsi_14":92.59,"sma_20":6832.5,"sma_60":6114.33,"sma_120":5882.25},{"date":"2026-02-25","open":9980,"high":10160,"low":9420,"close":9420,"volume":462675,"rsi_14":83.91,"sma_20":7019.0,"sma_60":6168.33,"sma_120":5915.5},{"date":"2026-02-26","open":9420,"high":9550,"low":8900,"close":9290,"volume":468885,"rsi_14":83.33,"sma_20":7204.0,"sma_60":6221.67,"sma_120":5947.92},{"date":"2026-02-27","open":9290,"high":9790,"low":9090,"close":9120,"volume":283468,"rsi_14":77.29,"sma_20":7381.5,"sma_60":6270.83,"sma_120":5979.08},{"date":"2026-03-03","open":8970,"high":9500,"low":8880,"close":8880,"volume":361263,"rsi_14":72.18,"sma_20":7549.5,"sma_60":6317.83,"sma_120":6008.92},{"date":"2026-03-04","open":8710,"high":8710,"low":7750,"close":7900,"volume":571466,"rsi_14":63.48,"sma_20":7664.0,"sma_60":6348.33,"sma_120":6028.67},{"date":"2026-03-05","open":8310,"high":8780,"low":8220,"close":8500,"volume":267092,"rsi_14":66.23,"sma_20":7815.0,"sma_60":6390.83,"sma_120":6054.25},{"date":"2026-03-06","open":8300,"high":8380,"low":7750,"close":7950,"volume":311325,"rsi_14":59.6,"sma_20":7937.5,"sma_60":6426.67,"sma_120":6075.33},{"date":"2026-03-09","open":7820,"high":7820,"low":7200,"close":7490,"volume":182700,"rsi_14":51.5,"sma_20":8041.5,"sma_60":6455.67,"sma_120":6092.92},{"date":"2026-03-10","open":8100,"high":8100,"low":7300,"close":7380,"volume":279736,"rsi_14":48.63,"sma_20":8091.5,"sma_60":6481.67,"sma_120":6111.5},{"date":"2026-03-11","open":7490,"high":7930,"low":7450,"close":7690,"volume":229401,"rsi_14":47.44,"sma_20":8142.0,"sma_60":6514.0,"sma_120":6131.5},{"date":"2026-03-12","open":7690,"high":7810,"low":7500,"close":7620,"volume":131436,"rsi_14":40.48,"sma_20":8204.0,"sma_60":6544.5,"sma_120":6148.83},{"date":"2026-03-13","open":7550,"high":8080,"low":7450,"close":7680,"volume":245830,"rsi_14":40.37,"sma_20":8262.0,"sma_60":6579.17,"sma_120":6166.33},{"date":"2026-03-16","open":7690,"high":7820,"low":7530,"close":7670,"volume":153129,"rsi_14":31.8,"sma_20":8310.0,"sma_60":6614.17,"sma_120":6184.25},{"date":"2026-03-17","open":7680,"high":7860,"low":7640,"close":7750,"volume":132362,"rsi_14":24.36,"sma_20":8332.5,"sma_60":6650.17,"sma_120":6201.0},{"date":"2026-03-18","open":7850,"high":8170,"low":7700,"close":8000,"volume":267972,"rsi_14":32.34,"sma_20":8355.0,"sma_60":6689.67,"sma_120":6220.83},{"date":"2026-03-19","open":7930,"high":9840,"low":7790,"close":9170,"volume":1541990,"rsi_14":48.81,"sma_20":8413.5,"sma_60":6748.5,"sma_120":6250.67},{"date":"2026-03-20","open":9500,"high":10610,"low":9230,"close":10270,"volume":1366882,"rsi_14":59.6,"sma_20":8494.0,"sma_60":6826.0,"sma_120":6290.08},{"date":"2026-03-23","open":10400,"high":10530,"low":9000,"close":9100,"volume":641100,"rsi_14":51.59,"sma_20":8512.5,"sma_60":6885.17,"sma_120":6319.83},{"date":"2026-03-24","open":9500,"high":9730,"low":8500,"close":8810,"volume":379828,"rsi_14":57.3,"sma_20":8482.5,"sma_60":6938.5,"sma_120":6347.33},{"date":"2026-03-25","open":8990,"high":9190,"low":8830,"close":9020,"volume":181007,"rsi_14":54.45,"sma_20":8435.5,"sma_60":6995.0,"sma_120":6376.42},{"date":"2026-03-26","open":9020,"high":9040,"low":8670,"close":8670,"volume":159814,"rsi_14":56.38,"sma_20":8398.0,"sma_60":7046.5,"sma_120":6402.0},{"date":"2026-03-27","open":8864,"high":8874,"low":8487,"close":8670,"volume":194110,"rsi_14":59.55,"sma_20":8359.0,"sma_60":7093.83,"sma_120":6427.33},{"date":"2026-03-30","open":8400,"high":8400,"low":8000,"close":8180,"volume":208892,"rsi_14":57.19,"sma_20":8312.0,"sma_60":7131.83,"sma_120":6450.25},{"date":"2026-03-31","open":8180,"high":8180,"low":7750,"close":7800,"volume":186578,"rsi_14":50.98,"sma_20":8258.0,"sma_60":7161.17,"sma_120":6470.92},{"date":"2026-04-01","open":8140,"high":8480,"low":8090,"close":8430,"volume":245906,"rsi_14":56.54,"sma_20":8284.5,"sma_60":7203.0,"sma_120":6495.58},{"date":"2026-04-02","open":8600,"high":8880,"low":8000,"close":8210,"volume":278537,"rsi_14":54.17,"sma_20":8270.0,"sma_60":7241.5,"sma_120":6517.5},{"date":"2026-04-03","open":8400,"high":8510,"low":8090,"close":8190,"volume":135260,"rsi_14":54.09,"sma_20":8282.0,"sma_60":7281.83,"sma_120":6539.67},{"date":"2026-04-06","open":8200,"high":8230,"low":7950,"close":8150,"volume":82223,"rsi_14":53.16,"sma_20":8315.0,"sma_60":7322.5,"sma_120":6562.5},{"date":"2026-04-07","open":8200,"high":8560,"low":7850,"close":7990,"volume":200855,"rsi_14":49.92,"sma_20":8345.5,"sma_60":7362.67,"sma_120":6582.83},{"date":"2026-04-08","open":8390,"high":9450,"low":8310,"close":9050,"volume":774517,"rsi_14":49.02,"sma_20":8413.5,"sma_60":7421.5,"sma_120":6611.83},{"date":"2026-04-09","open":8980,"high":9570,"low":8700,"close":9250,"volume":548866,"rsi_14":40.23,"sma_20":8495.0,"sma_60":7482.0,"sma_120":6641.83},{"date":"2026-04-10","open":9640,"high":9690,"low":8980,"close":9290,"volume":340398,"rsi_14":52.32,"sma_20":8575.5,"sma_60":7545.67,"sma_120":6669.83},{"date":"2026-04-13","open":9200,"high":9450,"low":8980,"close":9160,"volume":163044,"rsi_14":54.45,"sma_20":8650.0,"sma_60":7604.83,"sma_120":6697.25},{"date":"2026-04-14","open":9390,"high":9420,"low":9070,"close":9240,"volume":135569,"rsi_14":52.89,"sma_20":8724.5,"sma_60":7665.83,"sma_120":6723.33},{"date":"2026-04-15","open":9420,"high":9820,"low":9320,"close":9540,"volume":283501,"rsi_14":61.6,"sma_20":8801.5,"sma_60":7728.17,"sma_120":6752.25},{"date":"2026-04-16","open":9610,"high":9800,"low":8900,"close":9350,"volume":222135,"rsi_14":61.11,"sma_20":8810.5,"sma_60":7785.67,"sma_120":6780.92},{"date":"2026-04-17","open":9350,"high":9650,"low":9010,"close":9450,"volume":207307,"rsi_14":67.89,"sma_20":8769.5,"sma_60":7847.0,"sma_120":6813.08},{"date":"2026-04-20","open":9480,"high":9560,"low":8960,"close":9100,"volume":196908,"rsi_14":68.47,"sma_20":8769.5,"sma_60":7902.0,"sma_120":6841.83},{"date":"2026-04-21","open":9150,"high":9490,"low":9000,"close":9080,"volume":215414,"rsi_14":61.17,"sma_20":8783.0,"sma_60":7959.67,"sma_120":6871.67},{"date":"2026-04-22","open":9080,"high":9150,"low":8810,"close":9130,"volume":110419,"rsi_14":66.79,"sma_20":8788.5,"sma_60":8018.83,"sma_120":6902.67},{"date":"2026-04-23","open":9200,"high":9280,"low":9060,"close":9140,"volume":117074,"rsi_14":67.4,"sma_20":8812.0,"sma_60":8076.33,"sma_120":6933.42},{"date":"2026-04-24","open":9000,"high":9570,"low":8960,"close":9310,"volume":214498,"rsi_14":70.28,"sma_20":8852.0,"sma_60":8138.33,"sma_120":6965.75},{"date":"2026-04-27","open":9350,"high":9620,"low":9320,"close":9430,"volume":143153,"rsi_14":75.53,"sma_20":8914.5,"sma_60":8202.67,"sma_120":6999.25},{"date":"2026-04-28","open":9430,"high":10060,"low":9360,"close":9790,"volume":386192,"rsi_14":67.45,"sma_20":9014.0,"sma_60":8273.83,"sma_120":7036.33},{"date":"2026-04-29","open":9820,"high":9830,"low":9480,"close":9650,"volume":197574,"rsi_14":59.71,"sma_20":9075.0,"sma_60":8341.17,"sma_120":7073.33},{"date":"2026-04-30","open":9650,"high":9710,"low":9440,"close":9630,"volume":115847,"rsi_14":60.66,"sma_20":9338.5,"sma_60":8749.0,"sma_120":8067.58},{"date":"2026-05-04","open":9630,"high":9830,"low":9470,"close":9540,"volume":151182,"rsi_14":59.5,"sma_20":9213.5,"sma_60":8486.5,"sma_120":7145.5},{"date":"2026-05-06","open":9660,"high":9800,"low":9420,"close":9730,"volume":174824,"rsi_14":61.61,"sma_20":9292.5,"sma_60":8549.67,"sma_120":7180.42},{"date":"2026-05-07","open":9890,"high":10150,"low":9300,"close":9390,"volume":232651,"rsi_14":46.51,"sma_20":9362.5,"sma_60":8599.83,"sma_120":7211.33},{"date":"2026-05-08","open":9350,"high":9360,"low":8590,"close":9120,"volume":142857,"rsi_14":44.84,"sma_20":9366.0,"sma_60":8640.5,"sma_120":7234.92},{"date":"2026-05-11","open":9120,"high":9120,"low":8710,"close":8760,"volume":203551,"rsi_14":36.14,"sma_20":9341.5,"sma_60":8680.17,"sma_120":7255.33},{"date":"2026-05-12","open":8760,"high":8910,"low":8210,"close":8410,"volume":160433,"rsi_14":36.14,"sma_20":9297.5,"sma_60":8711.67,"sma_120":7271.25},{"date":"2026-05-13","open":8410,"high":8410,"low":8040,"close":8070,"volume":79475,"rsi_14":32.03,"sma_20":9243.0,"sma_60":8734.33,"sma_120":7282.0},{"date":"2026-05-14","open":8200,"high":8390,"low":8110,"close":8310,"volume":65290,"rsi_14":36.33,"sma_20":9196.5,"sma_60":8751.17,"sma_120":7296.83},{"date":"2026-05-15","open":8350,"high":8370,"low":7870,"close":7960,"volume":89916,"rsi_14":32.34,"sma_20":9117.5,"sma_60":8758.0,"sma_120":7308.5},{"date":"2026-05-18","open":7890,"high":7890,"low":7300,"close":7510,"volume":149935,"rsi_14":25.14,"sma_20":9025.5,"sma_60":8749.83,"sma_120":7316.67},{"date":"2026-05-19","open":7500,"high":7690,"low":7200,"close":7450,"volume":87258,"rsi_14":22.19,"sma_20":8925.5,"sma_60":8729.67,"sma_120":7326.25},{"date":"2026-05-20","open":7450,"high":7490,"low":7050,"close":7200,"volume":100615,"rsi_14":12.46,"sma_20":8830.5,"sma_60":8704.17,"sma_120":7334.75},{"date":"2026-05-21","open":7370,"high":7520,"low":7300,"close":7420,"volume":100927,"rsi_14":18.41,"sma_20":8747.5,"sma_60":8671.0,"sma_120":7345.83},{"date":"2026-05-22","open":7450,"high":7700,"low":7150,"close":7690,"volume":97479,"rsi_14":24.34,"sma_20":8675.5,"sma_60":8633.17,"sma_120":7358.5},{"date":"2026-05-26","open":7940,"high":7980,"low":7380,"close":7400,"volume":143207,"rsi_14":23.12,"sma_20":8588.5,"sma_60":8599.5,"sma_120":7369.67},{"date":"2026-05-27","open":7400,"high":7400,"low":6770,"close":7080,"volume":129046,"rsi_14":17.76,"sma_20":8477.0,"sma_60":8562.67,"sma_120":7378.08},{"date":"2026-05-28","open":7130,"high":7190,"low":6810,"close":7080,"volume":123309,"rsi_14":19.36,"sma_20":8359.5,"sma_60":8528.67,"sma_120":7387.5},{"date":"2026-05-29","open":7290,"high":7300,"low":6800,"close":6940,"volume":106524,"rsi_14":20.05,"sma_20":8217.0,"sma_60":8496.33,"sma_120":7397.0},{"date":"2026-06-01","open":6970,"high":6980,"low":6540,"close":6570,"volume":112043,"rsi_14":20.0,"sma_20":8063.0,"sma_60":8474.17,"sma_120":7403.83},{"date":"2026-06-02","open":6530,"high":6980,"low":6310,"close":6490,"volume":95991,"rsi_14":21.6,"sma_20":7906.0,"sma_60":8440.67,"sma_120":7409.42},{"date":"2026-06-04","open":6300,"high":6690,"low":6300,"close":6580,"volume":73693,"rsi_14":26.2,"sma_20":7758.0,"sma_60":8417.83,"sma_120":7416.33},{"date":"2026-06-05","open":6890,"high":6890,"low":6210,"close":6280,"volume":62637,"rsi_14":18.18,"sma_20":7585.5,"sma_60":8397.67,"sma_120":7420.42},{"date":"2026-06-08","open":6070,"high":6090,"low":5800,"close":5820,"volume":69911,"rsi_14":17.58,"sma_20":7407.0,"sma_60":8371.67,"sma_120":7422.25},{"date":"2026-06-09","open":5830,"high":6180,"low":5830,"close":6020,"volume":40350,"rsi_14":25.57,"sma_20":7252.0,"sma_60":8343.83,"sma_120":7426.0},{"date":"2026-06-10","open":6000,"high":6450,"low":5820,"close":6110,"volume":67828,"rsi_14":28.25,"sma_20":7119.5,"sma_60":8318.67,"sma_120":7430.33},{"date":"2026-06-11","open":6070,"high":6140,"low":5890,"close":6040,"volume":54843,"rsi_14":30.0,"sma_20":7001.0,"sma_60":8291.33,"sma_120":7433.75},{"date":"2026-06-12","open":6410,"high":6550,"low":6270,"close":6350,"volume":74280,"rsi_14":32.11,"sma_20":6915.0,"sma_60":8269.33,"sma_120":7439.67},{"date":"2026-06-15","open":6400,"high":6660,"low":6400,"close":6540,"volume":38667,"rsi_14":30.24,"sma_20":6826.5,"sma_60":8249.17,"sma_120":7447.33},{"date":"2026-06-16","open":6580,"high":7050,"low":6470,"close":6710,"volume":90386,"rsi_14":37.63,"sma_20":6764.0,"sma_60":8227.67,"sma_120":7457.0},{"date":"2026-06-17","open":6750,"high":7020,"low":6440,"close":6600,"volume":86712,"rsi_14":60.0,"sma_20":6519.5,"sma_60":7949.5,"sma_120":7511.25},{"date":"2026-06-18","open":6650,"high":6670,"low":6410,"close":6410,"volume":65767,"rsi_14":37.91,"sma_20":6666.5,"sma_60":8120.5,"sma_120":7471.75},{"date":"2026-06-19","open":6400,"high":6540,"low":6060,"close":6160,"volume":73756,"rsi_14":36.46,"sma_20":6614.5,"sma_60":8071.5,"sma_120":7476.58},{"date":"2026-06-22","open":6110,"high":6220,"low":6030,"close":6070,"volume":28408,"rsi_14":40.38,"sma_20":6547.0,"sma_60":8025.83,"sma_120":7479.92},{"date":"2026-06-23","open":6070,"high":6250,"low":5800,"close":5810,"volume":63408,"rsi_14":37.77,"sma_20":6453.0,"sma_60":7972.33,"sma_120":7479.17},{"date":"2026-06-24","open":5990,"high":5990,"low":5720,"close":5800,"volume":55827,"rsi_14":35.56,"sma_20":6373.0,"sma_60":7924.5,"sma_120":7477.17},{"date":"2026-06-25","open":5800,"high":6690,"low":5800,"close":6360,"volume":215534,"rsi_14":51.35,"sma_20":6337.0,"sma_60":7888.67,"sma_120":7480.83},{"date":"2026-06-26","open":6300,"high":6360,"low":5960,"close":6150,"volume":107280,"rsi_14":56.09,"sma_20":6290.5,"sma_60":7854.83,"sma_120":7482.92},{"date":"2026-06-29","open":6210,"high":6890,"low":6210,"close":6860,"volume":167930,"rsi_14":63.04,"sma_20":6286.5,"sma_60":7839.17,"sma_120":7492.0},{"date":"2026-06-30","open":6930,"high":6950,"low":6350,"close":6560,"volume":112340,"rsi_14":56.56,"sma_20":6286.0,"sma_60":7808.0,"sma_120":7499.08},{"date":"2026-07-01","open":6650,"high":7790,"low":6550,"close":7460,"volume":476460,"rsi_14":66.67,"sma_20":6334.5,"sma_60":7795.5,"sma_120":7514.75},{"date":"2026-07-02","open":7500,"high":7610,"low":6850,"close":7150,"volume":219150,"rsi_14":59.39,"sma_20":6363.0,"sma_60":7778.17,"sma_120":7528.33},{"date":"2026-07-03","open":7150,"high":7280,"low":6730,"close":7100,"volume":94236,"rsi_14":56.8,"sma_20":6404.0,"sma_60":7760.67,"sma_120":7540.67},{"date":"2026-07-06","open":7100,"high":7270,"low":6900,"close":7130,"volume":132203,"rsi_14":55.28,"sma_20":6469.5,"sma_60":7746.33,"sma_120":7554.5},{"date":"2026-07-07","open":7150,"high":7350,"low":7050,"close":7200,"volume":126357,"rsi_14":57.61,"sma_20":6528.5,"sma_60":7715.5,"sma_120":7567.75},{"date":"2026-07-08","open":7200,"high":7380,"low":7070,"close":7080,"volume":159484,"rsi_14":58.66,"sma_20":6577.0,"sma_60":7679.33,"sma_120":7580.25},{"date":"2026-07-09","open":7030,"high":7280,"low":6960,"close":7090,"volume":86693,"rsi_14":62.81,"sma_20":6629.5,"sma_60":7642.67,"sma_120":7591.0},{"date":"2026-07-10","open":7240,"high":7630,"low":7090,"close":7320,"volume":136995,"rsi_14":66.58,"sma_20":6678.0,"sma_60":7612.0,"sma_120":7602.83},{"date":"2026-07-13","open":7320,"high":7550,"low":6980,"close":7040,"volume":63745,"rsi_14":66.23,"sma_20":6703.0,"sma_60":7575.33,"sma_120":7613.42},{"date":"2026-07-14","open":7000,"high":7020,"low":6690,"close":6790,"volume":58442,"rsi_14":62.28,"sma_20":6707.0,"sma_60":7529.5,"sma_120":7621.67},{"date":"2026-07-15","open":6790,"high":7340,"low":6760,"close":6830,"volume":83368,"rsi_14":56.7,"sma_20":6718.5,"sma_60":7487.5,"sma_120":7631.75},{"date":"2026-07-16","open":6830,"high":6840,"low":6490,"close":6790,"volume":49208,"rsi_14":59.58,"sma_20":6737.5,"sma_60":7443.17,"sma_120":7641.83},{"date":"2026-07-20","open":6790,"high":6790,"low":6260,"close":6270,"volume":60014,"rsi_14":40.63,"sma_20":6743.0,"sma_60":7396.0,"sma_120":7646.67},{"date":"2026-07-21","open":6280,"high":6450,"low":6090,"close":6270,"volume":68098,"rsi_14":44.91,"sma_20":6753.0,"sma_60":7349.17,"sma_120":7652.33},{"date":"2026-07-22","open":6300,"high":6600,"low":6230,"close":6290,"volume":47004,"rsi_14":20.3,"sma_20":6777.0,"sma_60":7301.83,"sma_120":7658.33},{"date":"2026-07-23","open":6780,"high":6850,"low":6290,"close":6730,"volume":60167,"rsi_14":40.0,"sma_20":6823.5,"sma_60":7261.67,"sma_120":7668.42},{"date":"2026-07-24","open":6730,"high":6950,"low":6680,"close":6780,"volume":36565,"rsi_14":42.38,"sma_20":6844.5,"sma_60":7219.5,"sma_120":7678.17},{"date":"2026-07-27","open":6780,"high":6950,"low":6650,"close":6760,"volume":29710,"rsi_14":41.15,"sma_20":6875.0,"sma_60":7175.0,"sma_120":7688.83},{"date":"2026-07-28","open":6750,"high":6750,"low":6270,"close":6340,"volume":41692,"rsi_14":32.38,"sma_20":6849.0,"sma_60":7117.5,"sma_120":7695.83},{"date":"2026-07-29","open":6650,"high":6650,"low":5710,"close":5840,"volume":122845,"rsi_14":28.01,"sma_20":6813.0,"sma_60":7054.0,"sma_120":7699.42},{"date":"2026-07-30","open":6010,"high":6150,"low":5780,"close":5980,"volume":71643,"rsi_14":31.19,"sma_20":6739.0,"sma_60":6993.17,"sma_120":7704.08},{"date":"2026-07-31","open":6010,"high":6290,"low":5990,"close":6170,"volume":26532,"rsi_14":30.24,"sma_20":6690.0,"sma_60":6937.0,"sma_120":7711.75},{"date":"2026-08-03","open":6160,"high":6400,"low":6100,"close":6150,"volume":47642,"rsi_14":33.21,"sma_20":6642.5,"sma_60":6877.33,"sma_120":7713.5},{"date":"2026-08-04","open":6250,"high":6590,"low":6190,"close":6580,"volume":50434,"rsi_14":46.29,"sma_20":6615.0,"sma_60":6830.5,"sma_120":7715.17},{"date":"2026-08-05","open":6630,"high":6800,"low":6610,"close":6770,"volume":36214,"rsi_14":48.99,"sma_20":6593.5,"sma_60":6791.33,"sma_120":7715.92},{"date":"2026-08-06","open":6770,"high":6960,"low":6730,"close":6930,"volume":38687,"rsi_14":52.26,"sma_20":6586.0,"sma_60":6760.83,"sma_120":7720.5},{"date":"2026-08-07","open":6930,"high":6980,"low":6800,"close":6960,"volume":26075,"rsi_14":63.22,"sma_20":6579.5,"sma_60":6736.67,"sma_120":7724.17},{"date":"2026-08-10","open":7160,"high":7170,"low":6960,"close":7110,"volume":31229,"rsi_14":65.22,"sma_20":6569.0,"sma_60":6720.67,"sma_120":7727.5},{"date":"2026-08-11","open":7080,"high":7290,"low":7080,"close":7220,"volume":31219,"rsi_14":66.32,"sma_20":6578.0,"sma_60":6702.5,"sma_120":7726.83},{"date":"2026-08-12","open":7220,"high":7380,"low":6900,"close":7350,"volume":29802,"rsi_14":62.2,"sma_20":6606.0,"sma_60":6692.33,"sma_120":7725.17},{"date":"2026-08-13","open":7310,"high":7690,"low":7310,"close":7630,"volume":80463,"rsi_14":65.34,"sma_20":6646.0,"sma_60":6694.33,"sma_120":7722.08},{"date":"2026-08-14","open":7790,"high":8290,"low":7710,"close":8280,"volume":159457,"rsi_14":72.35,"sma_20":6720.5,"sma_60":6708.17,"sma_120":7718.92},{"date":"2026-08-18","open":8280,"high":8300,"low":7880,"close":8040,"volume":72320,"rsi_14":76.4,"sma_20":6809.0,"sma_60":6722.17,"sma_120":7713.17},{"date":"2026-08-19","open":8000,"high":8000,"low":7600,"close":7740,"volume":46029,"rsi_14":81.46,"sma_20":6882.5,"sma_60":6727.5,"sma_120":7699.25},{"date":"2026-08-20","open":7740,"high":9100,"low":7550,"close":7590,"volume":113136,"rsi_14":76.57,"sma_20":6947.5,"sma_60":6725.83,"sma_120":7679.5},{"date":"2026-08-21","open":7700,"high":7700,"low":7160,"close":7430,"volume":71764,"rsi_14":71.0,"sma_20":6982.5,"sma_60":6726.33,"sma_120":7662.92},{"date":"2026-08-24","open":7380,"high":7390,"low":7220,"close":7350,"volume":37969,"rsi_14":69.61,"sma_20":7011.0,"sma_60":6730.83,"sma_120":7646.75},{"date":"2026-08-25","open":7320,"high":7650,"low":7140,"close":7480,"volume":36437,"rsi_14":66.3,"sma_20":7047.0,"sma_60":6737.5,"sma_120":7633.08},{"date":"2026-08-26","open":7650,"high":7670,"low":7340,"close":7670,"volume":42773,"rsi_14":66.3,"sma_20":7113.5,"sma_60":6749.67,"sma_120":7623.0},{"date":"2026-08-27","open":7670,"high":7800,"low":7480,"close":7520,"volume":50064,"rsi_14":60.73,"sma_20":7197.5,"sma_60":6765.5,"sma_120":7619.83},{"date":"2026-08-28","open":7520,"high":7630,"low":7350,"close":7630,"volume":29216,"rsi_14":61.84,"sma_20":7280.0,"sma_60":6784.5,"sma_120":7612.58},{"date":"2026-08-31","open":7630,"high":7650,"low":7340,"close":7440,"volume":28427,"rsi_14":55.75,"sma_20":7343.5,"sma_60":6798.83,"sma_120":7608.33},{"date":"2026-09-01","open":7500,"high":7590,"low":7300,"close":7500,"volume":68448,"rsi_14":54.96,"sma_20":7411.0,"sma_60":6819.17,"sma_120":7608.42},{"date":"2026-09-02","open":7660,"high":7660,"low":7260,"close":7300,"volume":40398,"rsi_14":49.13,"sma_20":7447.0,"sma_60":6843.83,"sma_120":7607.75},{"date":"2026-09-03","open":7570,"high":7600,"low":7170,"close":7500,"volume":53935,"rsi_14":47.69,"sma_20":7483.5,"sma_60":6868.5,"sma_120":7606.17},{"date":"2026-09-04","open":7500,"high":7570,"low":7420,"close":7520,"volume":21103,"rsi_14":32.57,"sma_20":7513.0,"sma_60":6892.0,"sma_120":7605.33},{"date":"2026-09-07","open":7520,"high":7700,"low":7400,"close":7680,"volume":29315,"rsi_14":41.43,"sma_20":7549.0,"sma_60":6919.33,"sma_120":7605.33},{"date":"2026-09-08","open":7740,"high":7980,"low":7680,"close":7790,"volume":58112,"rsi_14":51.31,"sma_20":7583.0,"sma_60":6943.33,"sma_120":7606.33},{"date":"2026-09-09","open":7890,"high":8100,"low":7790,"close":7830,"volume":62147,"rsi_14":56.67,"sma_20":7613.5,"sma_60":6964.83,"sma_120":7607.0},{"date":"2026-09-10","open":8050,"high":8530,"low":7740,"close":8300,"volume":119935,"rsi_14":70.62,"sma_20":7661.0,"sma_60":6991.33,"sma_120":7609.5},{"date":"2026-09-11","open":8290,"high":8390,"low":8160,"close":8240,"volume":54950,"rsi_14":71.29,"sma_20":7691.5,"sma_60":7018.67,"sma_120":7601.75},{"date":"2026-09-14","open":8240,"high":8400,"low":7980,"close":8130,"volume":29327,"rsi_14":65.7,"sma_20":7684.0,"sma_60":7047.33,"sma_120":7583.92},{"date":"2026-09-15","open":8020,"high":8400,"low":7940,"close":8120,"volume":37446,"rsi_14":61.9,"sma_20":7688.0,"sma_60":7080.0,"sma_120":7575.75},{"date":"2026-09-16","open":8240,"high":8620,"low":8030,"close":8370,"volume":172172,"rsi_14":71.36,"sma_20":7719.5,"sma_60":7118.33,"sma_120":7572.08},{"date":"2026-09-17","open":8440,"high":8580,"low":8240,"close":8310,"volume":64205,"rsi_14":67.53,"sma_20":7755.5,"sma_60":7160.0,"sma_120":7566.17},{"date":"2026-09-18","open":8400,"high":8900,"low":8240,"close":8670,"volume":117783,"rsi_14":79.15,"sma_20":7817.5,"sma_60":7207.83,"sma_120":7566.17},{"date":"2026-09-21","open":8680,"high":8750,"low":8410,"close":8660,"volume":68778,"rsi_14":78.16,"sma_20":7883.0,"sma_60":7246.17,"sma_120":7567.42},{"date":"2026-09-22","open":8680,"high":8790,"low":8550,"close":8660,"volume":33132,"rsi_14":86.56,"sma_20":7942.0,"sma_60":7288.0,"sma_120":7571.42},{"date":"2026-09-23","open":8600,"high":8650,"low":8280,"close":8470,"volume":55643,"rsi_14":76.22,"sma_20":7982.0,"sma_60":7314.83,"sma_120":7577.0},{"date":"2026-09-28","open":8460,"high":8460,"low":8240,"close":8440,"volume":24777,"rsi_14":74.73,"sma_20":8028.0,"sma_60":7346.17,"sma_120":7577.08},{"date":"2026-09-29","open":8440,"high":8440,"low":8100,"close":8340,"volume":33950,"rsi_14":68.33,"sma_20":8063.5,"sma_60":7360.83,"sma_120":7578.17},{"date":"2026-09-30","open":8340,"high":8360,"low":8180,"close":8310,"volume":21599,"rsi_14":65.12,"sma_20":8107.0,"sma_60":7380.17,"sma_120":7579.17},{"date":"2026-10-01","open":8250,"high":8340,"low":8130,"close":8230,"volume":25091,"rsi_14":61.36,"sma_20":8143.5,"sma_60":7399.0,"sma_120":7579.83},{"date":"2026-10-02","open":8230,"high":8520,"low":8160,"close":8430,"volume":25992,"rsi_14":54.36,"sma_20":8200.0,"sma_60":7420.67,"sma_120":7583.5},{"date":"2026-10-06","open":8500,"high":8520,"low":8300,"close":8420,"volume":23104,"rsi_14":56.25,"sma_20":8246.0,"sma_60":7441.0,"sma_120":7578.25},{"date":"2026-10-07","open":8410,"high":8500,"low":8000,"close":8350,"volume":16910,"rsi_14":57.86,"sma_20":8287.5,"sma_60":7462.17,"sma_120":7570.75},{"date":"2026-10-08","open":8260,"high":8490,"low":8150,"close":8360,"volume":35916,"rsi_14":58.57,"sma_20":8321.5,"sma_60":7483.33,"sma_120":7563.0},{"date":"2026-10-12","open":8360,"high":8390,"low":8000,"close":8210,"volume":45971,"rsi_14":43.85,"sma_20":8342.5,"sma_60":7498.17,"sma_120":7555.08},{"date":"2026-10-13","open":8060,"high":8160,"low":7770,"close":7990,"volume":54556,"rsi_14":39.04,"sma_20":8350.5,"sma_60":7514.0,"sma_120":7544.67},{"date":"2026-10-14","open":8170,"high":8260,"low":7950,"close":8100,"volume":33065,"rsi_14":26.45,"sma_20":8340.5,"sma_60":7535.83,"sma_120":7532.67},{"date":"2026-10-15","open":8060,"high":8060,"low":7500,"close":7750,"volume":54770,"rsi_14":20.65,"sma_20":8316.0,"sma_60":7551.17,"sma_120":7519.33},{"date":"2026-10-16","open":7790,"high":8000,"low":7770,"close":7930,"volume":33668,"rsi_14":28.9,"sma_20":8306.0,"sma_60":7570.17,"sma_120":7506.67},{"date":"2026-10-19","open":7770,"high":8000,"low":7730,"close":7990,"volume":31117,"rsi_14":35.0,"sma_20":8299.5,"sma_60":7598.83,"sma_120":7497.42},{"date":"2026-10-20","open":7990,"high":8000,"low":7710,"close":7900,"volume":25473,"rsi_14":33.73,"sma_20":8276.0,"sma_60":7626.0,"sma_120":7487.58},{"date":"2026-10-21","open":7900,"high":8150,"low":7700,"close":7890,"volume":24417,"rsi_14":35.67,"sma_20":8255.0,"sma_60":7652.67,"sma_120":7477.25},{"date":"2026-10-22","open":8050,"high":8650,"low":7820,"close":8500,"volume":327394,"rsi_14":54.42,"sma_20":8246.5,"sma_60":7682.17,"sma_120":7471.92},{"date":"2026-10-23","open":8229,"high":8349,"low":7950,"close":8140,"volume":121366}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3414.5277943076026,"pbr":0.32,"per":2.38,"roa":1.3,"roe":3.97,"grade":"C","comment":"PER 2.36배, ROE 3.97%","revenue":1959917385565.0,"analysis":"PER 2.4배입니다. ROE 4.0%입니다. 시가총액 1849.17억. 매출 1.96조, 영업이익 541.41억.","eps_basis":"TTM","debt_ratio":2.0500731417275517,"market_cap":186752633760,"net_income":72929747236.0,"total_debt":1193517579921.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.43,"total_assets":1775700505802.0,"total_equity":582182925881.0,"profit_margin":3.72,"revenue_basis":"TTM","dividend_yield":3.29,"net_income_basis":"TTM","operating_income":54141387038.0,"operating_margin":2.76,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8140.0,"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":14800.0},{"date":"2016-10-25","close":14800.0},{"date":"2016-10-26","close":14800.0},{"date":"2016-10-27","close":14800.0},{"date":"2016-10-28","close":14800.0},{"date":"2016-10-31","close":14800.0},{"date":"2016-11-01","close":14800.0},{"date":"2016-11-02","close":14800.0},{"date":"2016-11-03","close":14800.0},{"date":"2016-11-04","close":12800.0},{"date":"2016-11-07","close":11800.0},{"date":"2016-11-08","close":12300.0},{"date":"2016-11-09","close":11300.0},{"date":"2016-11-10","close":11400.0},{"date":"2016-11-11","close":11300.0},{"date":"2016-11-14","close":11650.0},{"date":"2016-11-15","close":11800.0},{"date":"2016-11-16","close":11700.0},{"date":"2016-11-17","close":11550.0},{"date":"2016-11-18","close":11400.0},{"date":"2016-11-21","close":11150.0},{"date":"2016-11-22","close":10900.0},{"date":"2016-11-23","close":10550.0},{"date":"2016-11-24","close":10150.0},{"date":"2016-11-25","close":9990.0},{"date":"2016-11-28","close":10350.0},{"date":"2016-11-29","close":10700.0},{"date":"2016-11-30","close":10800.0},{"date":"2016-12-01","close":10450.0},{"date":"2016-12-02","close":10650.0},{"date":"2016-12-05","close":10200.0},{"date":"2016-12-06","close":10250.0},{"date":"2016-12-07","close":10250.0},{"date":"2016-12-08","close":9990.0},{"date":"2016-12-09","close":10100.0},{"date":"2016-12-12","close":10350.0},{"date":"2016-12-13","close":10400.0},{"date":"2016-12-14","close":10000.0},{"date":"2016-12-15","close":10100.0},{"date":"2016-12-16","close":10000.0},{"date":"2016-12-19","close":10100.0},{"date":"2016-12-20","close":10100.0},{"date":"2016-12-21","close":10050.0},{"date":"2016-12-22","close":10100.0},{"date":"2016-12-23","close":10000.0},{"date":"2016-12-26","close":9970.0},{"date":"2016-12-27","close":9870.0},{"date":"2016-12-28","close":9970.0},{"date":"2016-12-29","close":9970.0},{"date":"2017-01-02","close":9950.0},{"date":"2017-01-03","close":9950.0},{"date":"2017-01-04","close":10000.0},{"date":"2017-01-05","close":10000.0},{"date":"2017-01-06","close":9960.0},{"date":"2017-01-09","close":9910.0},{"date":"2017-01-10","close":9960.0},{"date":"2017-01-11","close":9930.0},{"date":"2017-01-12","close":9830.0},{"date":"2017-01-13","close":9800.0},{"date":"2017-01-16","close":9730.0},{"date":"2017-01-17","close":9700.0},{"date":"2017-01-18","close":9640.0},{"date":"2017-01-19","close":10300.0},{"date":"2017-01-20","close":9930.0},{"date":"2017-01-23","close":9870.0},{"date":"2017-01-24","close":9930.0},{"date":"2017-01-25","close":9790.0},{"date":"2017-01-26","close":9810.0},{"date":"2017-01-31","close":9860.0},{"date":"2017-02-01","close":9890.0},{"date":"2017-02-02","close":9850.0},{"date":"2017-02-03","close":9680.0},{"date":"2017-02-06","close":9600.0},{"date":"2017-02-07","close":9470.0},{"date":"2017-02-08","close":9450.0},{"date":"2017-02-09","close":9480.0},{"date":"2017-02-10","close":9400.0},{"date":"2017-02-13","close":9330.0},{"date":"2017-02-14","close":9330.0},{"date":"2017-02-15","close":9310.0},{"date":"2017-02-16","close":9330.0},{"date":"2017-02-17","close":9190.0},{"date":"2017-02-20","close":9320.0},{"date":"2017-02-21","close":9900.0},{"date":"2017-02-22","close":9690.0},{"date":"2017-02-23","close":9550.0},{"date":"2017-02-24","close":9400.0},{"date":"2017-02-27","close":9360.0},{"date":"2017-02-28","close":9400.0},{"date":"2017-03-02","close":9380.0},{"date":"2017-03-03","close":9340.0},{"date":"2017-03-06","close":9400.0},{"date":"2017-03-07","close":9350.0},{"date":"2017-03-08","close":9590.0},{"date":"2017-03-09","close":9470.0},{"date":"2017-03-10","close":9440.0},{"date":"2017-03-13","close":9590.0},{"date":"2017-03-14","close":9700.0},{"date":"2017-03-15","close":10100.0},{"date":"2017-03-16","close":10150.0},{"date":"2017-03-17","close":10950.0},{"date":"2017-03-20","close":12000.0},{"date":"2017-03-21","close":11950.0},{"date":"2017-03-22","close":12300.0},{"date":"2017-03-23","close":12850.0},{"date":"2017-03-24","close":12750.0},{"date":"2017-03-27","close":12450.0},{"date":"2017-03-28","close":12500.0},{"date":"2017-03-29","close":12500.0},{"date":"2017-03-30","close":12900.0},{"date":"2017-03-31","close":13000.0},{"date":"2017-04-03","close":13800.0},{"date":"2017-04-04","close":13700.0},{"date":"2017-04-05","close":13150.0},{"date":"2017-04-06","close":13250.0},{"date":"2017-04-07","close":13000.0},{"date":"2017-04-10","close":12450.0},{"date":"2017-04-11","close":12350.0},{"date":"2017-04-12","close":12400.0},{"date":"2017-04-13","close":12200.0},{"date":"2017-04-14","close":12000.0},{"date":"2017-04-17","close":12300.0},{"date":"2017-04-18","close":12150.0},{"date":"2017-04-19","close":12100.0},{"date":"2017-04-20","close":12200.0},{"date":"2017-04-21","close":12050.0},{"date":"2017-04-24","close":12000.0},{"date":"2017-04-25","close":11900.0},{"date":"2017-04-26","close":11800.0},{"date":"2017-04-27","close":11950.0},{"date":"2017-04-28","close":12000.0},{"date":"2017-05-02","close":12100.0},{"date":"2017-05-04","close":12000.0},{"date":"2017-05-08","close":12000.0},{"date":"2017-05-10","close":12150.0},{"date":"2017-05-11","close":12100.0},{"date":"2017-05-12","close":11700.0},{"date":"2017-05-15","close":11650.0},{"date":"2017-05-16","close":11650.0},{"date":"2017-05-17","close":11700.0},{"date":"2017-05-18","close":12000.0},{"date":"2017-05-19","close":12700.0},{"date":"2017-05-22","close":12700.0},{"date":"2017-05-23","close":13050.0},{"date":"2017-05-24","close":13350.0},{"date":"2017-05-25","close":14200.0},{"date":"2017-05-26","close":14200.0},{"date":"2017-05-29","close":14150.0},{"date":"2017-05-30","close":14400.0},{"date":"2017-05-31","close":14850.0},{"date":"2017-06-01","close":15200.0},{"date":"2017-06-02","close":16200.0},{"date":"2017-06-05","close":16350.0},{"date":"2017-06-07","close":16700.0},{"date":"2017-06-08","close":16950.0},{"date":"2017-06-09","close":16600.0},{"date":"2017-06-12","close":16500.0},{"date":"2017-06-13","close":15850.0},{"date":"2017-06-14","close":16550.0},{"date":"2017-06-15","close":16400.0},{"date":"2017-06-16","close":15750.0},{"date":"2017-06-19","close":15550.0},{"date":"2017-06-20","close":15350.0},{"date":"2017-06-21","close":15350.0},{"date":"2017-06-22","close":15050.0},{"date":"2017-06-23","close":15000.0},{"date":"2017-06-26","close":15000.0},{"date":"2017-06-27","close":14950.0},{"date":"2017-06-28","close":14500.0},{"date":"2017-06-29","close":14900.0},{"date":"2017-06-30","close":15350.0},{"date":"2017-07-03","close":15400.0},{"date":"2017-07-04","close":14900.0},{"date":"2017-07-05","close":14900.0},{"date":"2017-07-06","close":14900.0},{"date":"2017-07-07","close":14900.0},{"date":"2017-07-10","close":14650.0},{"date":"2017-07-11","close":14750.0},{"date":"2017-07-12","close":14700.0},{"date":"2017-07-13","close":14600.0},{"date":"2017-07-14","close":14900.0},{"date":"2017-07-17","close":14950.0},{"date":"2017-07-18","close":15450.0},{"date":"2017-07-19","close":15350.0},{"date":"2017-07-20","close":15650.0},{"date":"2017-07-21","close":15550.0},{"date":"2017-07-24","close":15850.0},{"date":"2017-07-25","close":15950.0},{"date":"2017-07-26","close":15650.0},{"date":"2017-07-27","close":15850.0},{"date":"2017-07-28","close":15400.0},{"date":"2017-07-31","close":15350.0},{"date":"2017-08-01","close":14950.0},{"date":"2017-08-02","close":14550.0},{"date":"2017-08-03","close":12450.0},{"date":"2017-08-04","close":12450.0},{"date":"2017-08-07","close":12700.0},{"date":"2017-08-08","close":12650.0},{"date":"2017-08-09","close":13050.0},{"date":"2017-08-10","close":13250.0},{"date":"2017-08-11","close":13300.0},{"date":"2017-08-14","close":13300.0},{"date":"2017-08-16","close":13300.0},{"date":"2017-08-17","close":13250.0},{"date":"2017-08-18","close":12700.0},{"date":"2017-08-21","close":12550.0},{"date":"2017-08-22","close":12450.0},{"date":"2017-08-23","close":12450.0},{"date":"2017-08-24","close":12350.0},{"date":"2017-08-25","close":12400.0},{"date":"2017-08-28","close":12500.0},{"date":"2017-08-29","close":12850.0},{"date":"2017-08-30","close":12600.0},{"date":"2017-08-31","close":12850.0},{"date":"2017-09-01","close":13000.0},{"date":"2017-09-04","close":12950.0},{"date":"2017-09-05","close":13150.0},{"date":"2017-09-06","close":12800.0},{"date":"2017-09-07","close":12700.0},{"date":"2017-09-08","close":12500.0},{"date":"2017-09-11","close":12800.0},{"date":"2017-09-12","close":12900.0},{"date":"2017-09-13","close":12900.0},{"date":"2017-09-14","close":12800.0},{"date":"2017-09-15","close":12550.0},{"date":"2017-09-18","close":12800.0},{"date":"2017-09-19","close":13000.0},{"date":"2017-09-20","close":13050.0},{"date":"2017-09-21","close":12950.0},{"date":"2017-09-22","close":12800.0},{"date":"2017-09-25","close":12500.0},{"date":"2017-09-26","close":12450.0},{"date":"2017-09-27","close":12250.0},{"date":"2017-09-28","close":12600.0},{"date":"2017-09-29","close":12550.0},{"date":"2017-10-10","close":12350.0},{"date":"2017-10-11","close":11900.0},{"date":"2017-10-12","close":11750.0},{"date":"2017-10-13","close":11550.0},{"date":"2017-10-16","close":11550.0},{"date":"2017-10-17","close":11500.0},{"date":"2017-10-18","close":10900.0},{"date":"2017-10-19","close":10450.0},{"date":"2017-10-20","close":10750.0},{"date":"2017-10-23","close":10750.0},{"date":"2017-10-24","close":10750.0},{"date":"2017-10-25","close":10600.0},{"date":"2017-10-26","close":10500.0},{"date":"2017-10-27","close":10900.0},{"date":"2017-10-30","close":11350.0},{"date":"2017-10-31","close":11600.0},{"date":"2017-11-01","close":11300.0},{"date":"2017-11-02","close":11550.0},{"date":"2017-11-03","close":11500.0},{"date":"2017-11-06","close":11350.0},{"date":"2017-11-07","close":11950.0},{"date":"2017-11-08","close":11750.0},{"date":"2017-11-09","close":11800.0},{"date":"2017-11-10","close":11700.0},{"date":"2017-11-13","close":11850.0},{"date":"2017-11-14","close":11750.0},{"date":"2017-11-15","close":11200.0},{"date":"2017-11-16","close":11950.0},{"date":"2017-11-17","close":12100.0},{"date":"2017-11-20","close":12100.0},{"date":"2017-11-21","close":11900.0},{"date":"2017-11-22","close":11800.0},{"date":"2017-11-23","close":11700.0},{"date":"2017-11-24","close":11500.0},{"date":"2017-11-27","close":11400.0},{"date":"2017-11-28","close":11600.0},{"date":"2017-11-29","close":11250.0},{"date":"2017-11-30","close":11000.0},{"date":"2017-12-01","close":10950.0},{"date":"2017-12-04","close":11350.0},{"date":"2017-12-05","close":11150.0},{"date":"2017-12-06","close":11000.0},{"date":"2017-12-07","close":10850.0},{"date":"2017-12-08","close":10650.0},{"date":"2017-12-11","close":10500.0},{"date":"2017-12-12","close":10400.0},{"date":"2017-12-13","close":10500.0},{"date":"2017-12-14","close":10700.0},{"date":"2017-12-15","close":10650.0},{"date":"2017-12-18","close":10600.0},{"date":"2017-12-19","close":10100.0},{"date":"2017-12-20","close":9990.0},{"date":"2017-12-21","close":9790.0},{"date":"2017-12-22","close":10250.0},{"date":"2017-12-26","close":10150.0},{"date":"2017-12-27","close":10000.0},{"date":"2017-12-28","close":10100.0},{"date":"2018-01-02","close":6458.5796},{"date":"2018-01-03","close":6489.7808},{"date":"2018-01-04","close":6427.3789},{"date":"2018-01-05","close":6427.3789},{"date":"2018-01-08","close":6240.1738},{"date":"2018-01-09","close":6190.2529},{"date":"2018-01-10","close":6196.4917},{"date":"2018-01-11","close":6134.0908},{"date":"2018-01-12","close":6034.248},{"date":"2018-01-15","close":5978.0854},{"date":"2018-01-16","close":6096.6494},{"date":"2018-01-17","close":6127.8501},{"date":"2018-01-18","close":6084.1685},{"date":"2018-01-19","close":6159.0513},{"date":"2018-01-22","close":6090.4092},{"date":"2018-01-23","close":6109.1299},{"date":"2018-01-24","close":6177.7715},{"date":"2018-01-25","close":6396.1772},{"date":"2018-01-26","close":6708.186},{"date":"2018-01-29","close":6957.7935},{"date":"2018-01-30","close":6864.1909},{"date":"2018-01-31","close":6739.3872},{"date":"2018-02-01","close":6708.186},{"date":"2018-02-02","close":6552.1826},{"date":"2018-02-05","close":6302.5757},{"date":"2018-02-06","close":6240.1738},{"date":"2018-02-07","close":6152.8105},{"date":"2018-02-08","close":6302.5757},{"date":"2018-02-09","close":6202.7329},{"date":"2018-02-12","close":6152.8105},{"date":"2018-02-13","close":6102.8887},{"date":"2018-02-14","close":6096.6494},{"date":"2018-02-19","close":6121.6099},{"date":"2018-02-20","close":6240.1738},{"date":"2018-02-21","close":6208.9736},{"date":"2018-02-22","close":6134.0908},{"date":"2018-02-23","close":6109.1299},{"date":"2018-02-26","close":6240.1738},{"date":"2018-02-27","close":6271.374},{"date":"2018-02-28","close":6171.5317},{"date":"2018-03-02","close":6077.9292},{"date":"2018-03-05","close":6028.0073},{"date":"2018-03-06","close":6115.3701},{"date":"2018-03-07","close":6065.4492},{"date":"2018-03-08","close":6071.6885},{"date":"2018-03-09","close":6052.9678},{"date":"2018-03-12","close":6302.5757},{"date":"2018-03-13","close":6233.9336},{"date":"2018-03-14","close":6221.4531},{"date":"2018-03-15","close":6240.1738},{"date":"2018-03-16","close":6302.5757},{"date":"2018-03-19","close":6302.5757},{"date":"2018-03-20","close":6221.4531},{"date":"2018-03-21","close":6190.2529},{"date":"2018-03-22","close":6109.1299},{"date":"2018-03-23","close":5965.6055},{"date":"2018-03-26","close":5959.3662},{"date":"2018-03-27","close":5872.0024},{"date":"2018-03-28","close":5815.8423},{"date":"2018-03-29","close":5853.2822},{"date":"2018-03-30","close":5940.646},{"date":"2018-04-02","close":5965.6055},{"date":"2018-04-03","close":5953.1255},{"date":"2018-04-04","close":5847.0425},{"date":"2018-04-05","close":5865.7637},{"date":"2018-04-06","close":5853.2822},{"date":"2018-04-09","close":5815.8423},{"date":"2018-04-10","close":5815.8423},{"date":"2018-04-11","close":5872.0024},{"date":"2018-04-12","close":5928.1646},{"date":"2018-04-13","close":5978.0854},{"date":"2018-04-16","close":5953.1255},{"date":"2018-04-17","close":5946.8853},{"date":"2018-04-18","close":6090.4092},{"date":"2018-04-19","close":6770.5879},{"date":"2018-04-20","close":7082.5972},{"date":"2018-04-23","close":7394.606},{"date":"2018-04-24","close":7457.0083},{"date":"2018-04-25","close":7519.4087},{"date":"2018-04-26","close":7519.4087},{"date":"2018-04-27","close":7301.0024},{"date":"2018-04-30","close":7893.8188},{"date":"2018-05-02","close":8205.8291},{"date":"2018-05-03","close":7581.811},{"date":"2018-05-04","close":7613.0122},{"date":"2018-05-08","close":7550.6104},{"date":"2018-05-09","close":7519.4087},{"date":"2018-05-10","close":7363.4053},{"date":"2018-05-11","close":7488.209},{"date":"2018-05-14","close":8205.8291},{"date":"2018-05-15","close":8486.6357},{"date":"2018-05-16","close":7644.2119},{"date":"2018-05-17","close":7769.0161},{"date":"2018-05-18","close":7893.8188},{"date":"2018-05-21","close":7769.0161},{"date":"2018-05-23","close":8018.6226},{"date":"2018-05-24","close":7644.2119},{"date":"2018-05-25","close":6988.9941},{"date":"2018-05-28","close":8174.627},{"date":"2018-05-29","close":7769.0161},{"date":"2018-05-30","close":7831.4185},{"date":"2018-05-31","close":7675.4136},{"date":"2018-06-01","close":7644.2119},{"date":"2018-06-04","close":7706.6147},{"date":"2018-06-05","close":7675.4136},{"date":"2018-06-07","close":7581.811},{"date":"2018-06-08","close":7301.0024},{"date":"2018-06-11","close":7550.6104},{"date":"2018-06-12","close":7425.8057},{"date":"2018-06-14","close":6988.9941},{"date":"2018-06-15","close":6864.1909},{"date":"2018-06-18","close":6676.9858},{"date":"2018-06-19","close":6333.7759},{"date":"2018-06-20","close":6396.1772},{"date":"2018-06-21","close":6221.4531},{"date":"2018-06-22","close":6208.9736},{"date":"2018-06-25","close":6364.9766},{"date":"2018-06-26","close":6127.8501},{"date":"2018-06-27","close":5959.3662},{"date":"2018-06-28","close":5828.3223},{"date":"2018-06-29","close":5984.3267},{"date":"2018-07-02","close":5772.1602},{"date":"2018-07-03","close":5834.562},{"date":"2018-07-04","close":5728.4785},{"date":"2018-07-05","close":5672.3179},{"date":"2018-07-06","close":5797.1211},{"date":"2018-07-09","close":5691.0386},{"date":"2018-07-10","close":5797.1211},{"date":"2018-07-11","close":5772.1602},{"date":"2018-07-12","close":5747.1992},{"date":"2018-07-13","close":5728.4785},{"date":"2018-07-16","close":5753.4395},{"date":"2018-07-17","close":5797.1211},{"date":"2018-07-18","close":5703.5186},{"date":"2018-07-19","close":5584.9551},{"date":"2018-07-20","close":5547.5146},{"date":"2018-07-23","close":5435.1914},{"date":"2018-07-24","close":5553.7544},{"date":"2018-07-25","close":5491.3525},{"date":"2018-07-26","close":5616.1562},{"date":"2018-07-27","close":5647.3569},{"date":"2018-07-30","close":5728.4785},{"date":"2018-07-31","close":5740.96},{"date":"2018-08-01","close":5759.6807},{"date":"2018-08-02","close":5753.4395},{"date":"2018-08-03","close":5728.4785},{"date":"2018-08-06","close":5691.0386},{"date":"2018-08-07","close":5666.0776},{"date":"2018-08-08","close":5647.3569},{"date":"2018-08-09","close":5622.3955},{"date":"2018-08-10","close":5734.7197},{"date":"2018-08-13","close":5622.3955},{"date":"2018-08-14","close":5678.5576},{"date":"2018-08-16","close":5641.1167},{"date":"2018-08-17","close":5703.5186},{"date":"2018-08-20","close":5847.0425},{"date":"2018-08-21","close":6077.9292},{"date":"2018-08-22","close":6084.1685},{"date":"2018-08-23","close":6096.6494},{"date":"2018-08-24","close":6077.9292},{"date":"2018-08-27","close":5778.4009},{"date":"2018-08-28","close":5884.4839},{"date":"2018-08-29","close":5740.96},{"date":"2018-08-30","close":5728.4785},{"date":"2018-08-31","close":5815.8423},{"date":"2018-09-03","close":5740.96},{"date":"2018-09-04","close":5709.7593},{"date":"2018-09-05","close":5684.7979},{"date":"2018-09-06","close":5715.999},{"date":"2018-09-07","close":5772.1602},{"date":"2018-09-10","close":6146.5703},{"date":"2018-09-11","close":5990.5669},{"date":"2018-09-12","close":5859.5234},{"date":"2018-09-13","close":5778.4009},{"date":"2018-09-14","close":5803.3613},{"date":"2018-09-17","close":5740.96},{"date":"2018-09-18","close":5691.0386},{"date":"2018-09-19","close":5628.6362},{"date":"2018-09-20","close":5522.5542},{"date":"2018-09-21","close":5616.1562},{"date":"2018-09-27","close":5684.7979},{"date":"2018-09-28","close":5703.5186},{"date":"2018-10-01","close":5703.5186},{"date":"2018-10-02","close":5666.0776},{"date":"2018-10-04","close":5641.1167},{"date":"2018-10-05","close":5616.1562},{"date":"2018-10-08","close":5559.9946},{"date":"2018-10-10","close":5354.0688},{"date":"2018-10-11","close":4992.1392},{"date":"2018-10-12","close":5116.9424},{"date":"2018-10-15","close":5091.9819},{"date":"2018-10-16","close":5060.7808},{"date":"2018-10-17","close":5148.1431},{"date":"2018-10-18","close":5135.6621},{"date":"2018-10-19","close":5091.9819},{"date":"2018-10-22","close":5104.4624},{"date":"2018-10-23","close":4823.6543},{"date":"2018-10-24","close":4773.7329},{"date":"2018-10-25","close":4617.7285},{"date":"2018-10-26","close":4467.9644},{"date":"2018-10-29","close":4355.6406},{"date":"2018-10-30","close":4361.8813},{"date":"2018-10-31","close":4361.8813},{"date":"2018-11-01","close":4461.7236},{"date":"2018-11-02","close":4605.248},{"date":"2018-11-05","close":4611.4883},{"date":"2018-11-06","close":4661.4092},{"date":"2018-11-07","close":4648.9292},{"date":"2018-11-08","close":4574.0474},{"date":"2018-11-09","close":4555.3262},{"date":"2018-11-12","close":4561.5664},{"date":"2018-11-13","close":4368.1216},{"date":"2018-11-14","close":4330.6802},{"date":"2018-11-15","close":4336.9214},{"date":"2018-11-16","close":4355.6406},{"date":"2018-11-19","close":4549.0869},{"date":"2018-11-20","close":4467.9644},{"date":"2018-11-21","close":4580.2871},{"date":"2018-11-22","close":4555.3262},{"date":"2018-11-23","close":4480.4443},{"date":"2018-11-26","close":4480.4443},{"date":"2018-11-27","close":4474.2046},{"date":"2018-11-28","close":4474.2046},{"date":"2018-11-29","close":4474.2046},{"date":"2018-11-30","close":4424.2832},{"date":"2018-12-03","close":4517.8853},{"date":"2018-12-04","close":4599.0078},{"date":"2018-12-05","close":4492.9248},{"date":"2018-12-06","close":4611.4883},{"date":"2018-12-07","close":4742.5317},{"date":"2018-12-10","close":4436.7632},{"date":"2018-12-11","close":4299.4805},{"date":"2018-12-12","close":4274.5195},{"date":"2018-12-13","close":4343.1611},{"date":"2018-12-14","close":4673.8901},{"date":"2018-12-17","close":4692.6108},{"date":"2018-12-18","close":4692.6108},{"date":"2018-12-19","close":4811.1733},{"date":"2018-12-20","close":4698.8506},{"date":"2018-12-21","close":4811.1733},{"date":"2018-12-24","close":4742.5317},{"date":"2018-12-26","close":4648.9292},{"date":"2018-12-27","close":4687.9414},{"date":"2018-12-28","close":4700.9453},{"date":"2019-01-02","close":4681.439},{"date":"2019-01-03","close":4616.4194},{"date":"2019-01-04","close":4713.9492},{"date":"2019-01-07","close":4694.4434},{"date":"2019-01-08","close":4570.9048},{"date":"2019-01-09","close":4668.4355},{"date":"2019-01-10","close":4603.4155},{"date":"2019-01-11","close":4739.9575},{"date":"2019-01-14","close":4824.4834},{"date":"2019-01-15","close":4954.5234},{"date":"2019-01-16","close":5039.0488},{"date":"2019-01-17","close":4987.0332},{"date":"2019-01-18","close":4928.5156},{"date":"2019-01-21","close":5052.0537},{"date":"2019-01-22","close":5084.563},{"date":"2019-01-23","close":5208.1016},{"date":"2019-01-24","close":5234.1094},{"date":"2019-01-25","close":5331.6387},{"date":"2019-01-28","close":5500.6914},{"date":"2019-01-29","close":5455.1772},{"date":"2019-01-30","close":5637.2334},{"date":"2019-01-31","close":5637.2334},{"date":"2019-02-01","close":5728.2612},{"date":"2019-02-07","close":5793.2812},{"date":"2019-02-08","close":5884.3096},{"date":"2019-02-11","close":5741.2656},{"date":"2019-02-12","close":5669.7437},{"date":"2019-02-13","close":5702.2534},{"date":"2019-02-14","close":5643.7358},{"date":"2019-02-15","close":5552.707},{"date":"2019-02-18","close":5604.7236},{"date":"2019-02-19","close":5650.2368},{"date":"2019-02-20","close":5650.2368},{"date":"2019-02-21","close":5578.7148},{"date":"2019-02-22","close":5617.7271},{"date":"2019-02-25","close":5637.2334},{"date":"2019-02-26","close":5741.2656},{"date":"2019-02-27","close":5721.7583},{"date":"2019-02-28","close":5396.6592},{"date":"2019-03-04","close":5325.1372},{"date":"2019-03-05","close":5247.1133},{"date":"2019-03-06","close":5240.6113},{"date":"2019-03-07","close":5110.5713},{"date":"2019-03-08","close":5104.0693},{"date":"2019-03-11","close":5149.5835},{"date":"2019-03-12","close":5169.0894},{"date":"2019-03-13","close":5169.0894},{"date":"2019-03-14","close":5273.1216},{"date":"2019-03-15","close":5253.6152},{"date":"2019-03-18","close":5487.6875},{"date":"2019-03-19","close":5494.189},{"date":"2019-03-20","close":5435.6714},{"date":"2019-03-21","close":5383.6553},{"date":"2019-03-22","close":5390.1572},{"date":"2019-03-25","close":5331.6387},{"date":"2019-03-26","close":5286.1255},{"date":"2019-03-27","close":5305.6313},{"date":"2019-03-28","close":5214.6035},{"date":"2019-03-29","close":5253.6152},{"date":"2019-04-01","close":5351.1455},{"date":"2019-04-02","close":5474.6836},{"date":"2019-04-03","close":5370.6514},{"date":"2019-04-04","close":5494.189},{"date":"2019-04-05","close":5559.2095},{"date":"2019-04-08","close":5578.7148},{"date":"2019-04-09","close":5533.2017},{"date":"2019-04-10","close":5500.6914},{"date":"2019-04-11","close":5591.7188},{"date":"2019-04-12","close":5546.2046},{"date":"2019-04-15","close":5539.7031},{"date":"2019-04-16","close":5487.6875},{"date":"2019-04-17","close":5721.7583},{"date":"2019-04-18","close":5546.2046},{"date":"2019-04-19","close":5572.2134},{"date":"2019-04-22","close":5695.751},{"date":"2019-04-23","close":5513.6953},{"date":"2019-04-24","close":5468.1807},{"date":"2019-04-25","close":5448.6753},{"date":"2019-04-26","close":5364.1494},{"date":"2019-04-29","close":5429.1694},{"date":"2019-04-30","close":5364.1494},{"date":"2019-05-02","close":5396.6592},{"date":"2019-05-03","close":5364.1494},{"date":"2019-05-07","close":5331.6387},{"date":"2019-05-08","close":5240.6113},{"date":"2019-05-09","close":5208.1016},{"date":"2019-05-10","close":5104.0693},{"date":"2019-05-13","close":5117.0732},{"date":"2019-05-14","close":5195.0972},{"date":"2019-05-15","close":5286.1255},{"date":"2019-05-16","close":5247.1133},{"date":"2019-05-17","close":5162.5869},{"date":"2019-05-20","close":5156.0859},{"date":"2019-05-21","close":5227.6074},{"date":"2019-05-22","close":5266.6187},{"date":"2019-05-23","close":5240.6113},{"date":"2019-05-24","close":5104.0693},{"date":"2019-05-27","close":5136.5791},{"date":"2019-05-28","close":5208.1016},{"date":"2019-05-29","close":5091.0659},{"date":"2019-05-30","close":5117.0732},{"date":"2019-05-31","close":5130.0771},{"date":"2019-06-03","close":5117.0732},{"date":"2019-06-04","close":5221.1055},{"date":"2019-06-05","close":5182.0933},{"date":"2019-06-07","close":5169.0894},{"date":"2019-06-10","close":5201.5991},{"date":"2019-06-11","close":5266.6187},{"date":"2019-06-12","close":5643.7358},{"date":"2019-06-13","close":5851.7988},{"date":"2019-06-14","close":5832.2935},{"date":"2019-06-17","close":5968.8359},{"date":"2019-06-18","close":5968.8359},{"date":"2019-06-19","close":6014.3496},{"date":"2019-06-20","close":6183.4014},{"date":"2019-06-21","close":6046.8589},{"date":"2019-06-24","close":5994.8428},{"date":"2019-06-25","close":6014.3496},{"date":"2019-06-26","close":6027.353},{"date":"2019-06-27","close":6449.9829},{"date":"2019-06-28","close":6989.6494},{"date":"2019-07-01","close":6989.6494},{"date":"2019-07-02","close":7347.2588},{"date":"2019-07-03","close":7119.689},{"date":"2019-07-04","close":7282.2388},{"date":"2019-07-05","close":7347.2588},{"date":"2019-07-08","close":6892.1191},{"date":"2019-07-09","close":6827.0996},{"date":"2019-07-10","close":6989.6494},{"date":"2019-07-11","close":7152.1987},{"date":"2019-07-12","close":7282.2388},{"date":"2019-07-15","close":7477.2993},{"date":"2019-07-16","close":6989.6494},{"date":"2019-07-17","close":6632.0391},{"date":"2019-07-18","close":6443.481},{"date":"2019-07-19","close":6501.9995},{"date":"2019-07-22","close":6567.0195},{"date":"2019-07-23","close":6410.9707},{"date":"2019-07-24","close":6241.9199},{"date":"2019-07-25","close":6014.3496},{"date":"2019-07-26","close":5962.333},{"date":"2019-07-29","close":5832.2935},{"date":"2019-07-30","close":5832.2935},{"date":"2019-07-31","close":5877.8066},{"date":"2019-08-01","close":5728.2612},{"date":"2019-08-02","close":5864.8032},{"date":"2019-08-05","close":5624.229},{"date":"2019-08-06","close":5481.1855},{"date":"2019-08-07","close":5364.1494},{"date":"2019-08-08","close":5383.6553},{"date":"2019-08-09","close":5435.6714},{"date":"2019-08-12","close":5780.2773},{"date":"2019-08-13","close":5552.707},{"date":"2019-08-14","close":5559.2095},{"date":"2019-08-16","close":5728.2612},{"date":"2019-08-19","close":5838.7954},{"date":"2019-08-20","close":5975.3369},{"date":"2019-08-21","close":6014.3496},{"date":"2019-08-22","close":5851.7988},{"date":"2019-08-23","close":5838.7954},{"date":"2019-08-26","close":5721.7583},{"date":"2019-08-27","close":5728.2612},{"date":"2019-08-28","close":5871.3047},{"date":"2019-08-29","close":5832.2935},{"date":"2019-08-30","close":5897.313},{"date":"2019-09-02","close":5884.3096},{"date":"2019-09-03","close":5793.2812},{"date":"2019-09-04","close":6079.3691},{"date":"2019-09-05","close":6040.3574},{"date":"2019-09-06","close":5923.3213},{"date":"2019-09-09","close":5741.2656},{"date":"2019-09-10","close":5851.7988},{"date":"2019-09-11","close":6046.8589},{"date":"2019-09-16","close":6124.8828},{"date":"2019-09-17","close":6131.3848},{"date":"2019-09-18","close":6163.8955},{"date":"2019-09-19","close":6209.4087},{"date":"2019-09-20","close":6079.3691},{"date":"2019-09-23","close":6072.8667},{"date":"2019-09-24","close":6014.3496},{"date":"2019-09-25","close":5910.3169},{"date":"2019-09-26","close":5903.8145},{"date":"2019-09-27","close":5780.2773},{"date":"2019-09-30","close":5799.7832},{"date":"2019-10-01","close":5799.7832},{"date":"2019-10-02","close":5702.2534},{"date":"2019-10-04","close":5526.6997},{"date":"2019-10-07","close":5292.627},{"date":"2019-10-08","close":5364.1494},{"date":"2019-10-10","close":5357.647},{"date":"2019-10-11","close":5396.6592},{"date":"2019-10-14","close":5598.2212},{"date":"2019-10-15","close":5559.2095},{"date":"2019-10-16","close":5760.7715},{"date":"2019-10-17","close":5754.269},{"date":"2019-10-18","close":5858.3018},{"date":"2019-10-21","close":5858.3018},{"date":"2019-10-22","close":5851.7988},{"date":"2019-10-23","close":5858.3018},{"date":"2019-10-24","close":5812.7876},{"date":"2019-10-25","close":5871.3047},{"date":"2019-10-28","close":5721.7583},{"date":"2019-10-29","close":5721.7583},{"date":"2019-10-30","close":5708.7549},{"date":"2019-10-31","close":5578.7148},{"date":"2019-11-01","close":5572.2134},{"date":"2019-11-04","close":5663.2417},{"date":"2019-11-05","close":5643.7358},{"date":"2019-11-06","close":5591.7188},{"date":"2019-11-07","close":5526.6997},{"date":"2019-11-08","close":5676.2451},{"date":"2019-11-11","close":5585.2173},{"date":"2019-11-12","close":5630.7314},{"date":"2019-11-13","close":5604.7236},{"date":"2019-11-14","close":5520.1968},{"date":"2019-11-15","close":5656.7388},{"date":"2019-11-18","close":5682.7471},{"date":"2019-11-19","close":5624.229},{"date":"2019-11-20","close":5578.7148},{"date":"2019-11-21","close":5429.1694},{"date":"2019-11-22","close":5468.1807},{"date":"2019-11-25","close":5487.6875},{"date":"2019-11-26","close":5442.1729},{"date":"2019-11-27","close":5494.189},{"date":"2019-11-28","close":5500.6914},{"date":"2019-11-29","close":5468.1807},{"date":"2019-12-02","close":5383.6553},{"date":"2019-12-03","close":5422.667},{"date":"2019-12-04","close":5338.1411},{"date":"2019-12-05","close":5338.1411},{"date":"2019-12-06","close":5409.6636},{"date":"2019-12-09","close":5390.1572},{"date":"2019-12-10","close":5364.1494},{"date":"2019-12-11","close":5455.1772},{"date":"2019-12-12","close":5409.6636},{"date":"2019-12-13","close":5565.7114},{"date":"2019-12-16","close":5565.7114},{"date":"2019-12-17","close":5591.7188},{"date":"2019-12-18","close":5520.1968},{"date":"2019-12-19","close":5526.6997},{"date":"2019-12-20","close":5591.7188},{"date":"2019-12-23","close":5598.2212},{"date":"2019-12-24","close":5572.2134},{"date":"2019-12-26","close":5585.2173},{"date":"2019-12-27","close":5967.4756},{"date":"2019-12-30","close":6045.3423},{"date":"2020-01-02","close":5981.6333},{"date":"2020-01-03","close":5981.6333},{"date":"2020-01-06","close":5776.3467},{"date":"2020-01-07","close":5769.2671},{"date":"2020-01-08","close":5592.2964},{"date":"2020-01-09","close":5627.6899},{"date":"2020-01-10","close":5762.1885},{"date":"2020-01-13","close":5889.6079},{"date":"2020-01-14","close":6009.9482},{"date":"2020-01-15","close":5967.4756},{"date":"2020-01-16","close":5988.7124},{"date":"2020-01-17","close":5974.5547},{"date":"2020-01-20","close":5932.0811},{"date":"2020-01-21","close":5861.2925},{"date":"2020-01-22","close":5932.0811},{"date":"2020-01-23","close":5875.4502},{"date":"2020-01-28","close":5670.1636},{"date":"2020-01-29","close":5684.3213},{"date":"2020-01-30","close":5825.8984},{"date":"2020-01-31","close":5932.0811},{"date":"2020-02-03","close":5939.1602},{"date":"2020-02-04","close":5939.1602},{"date":"2020-02-05","close":5889.6079},{"date":"2020-02-06","close":6002.8701},{"date":"2020-02-07","close":5988.7124},{"date":"2020-02-10","close":6052.4219},{"date":"2020-02-11","close":6094.895},{"date":"2020-02-12","close":6094.895},{"date":"2020-02-13","close":6087.8159},{"date":"2020-02-14","close":6059.501},{"date":"2020-02-17","close":5995.791},{"date":"2020-02-18","close":5840.0562},{"date":"2020-02-19","close":5790.5039},{"date":"2020-02-20","close":5698.479},{"date":"2020-02-21","close":5585.2173},{"date":"2020-02-24","close":5486.1133},{"date":"2020-02-25","close":5542.7441},{"date":"2020-02-26","close":5514.4292},{"date":"2020-02-27","close":5500.271},{"date":"2020-02-28","close":5422.4033},{"date":"2020-03-02","close":5613.5332},{"date":"2020-03-03","close":5932.0811},{"date":"2020-03-04","close":5932.0811},{"date":"2020-03-05","close":6017.0278},{"date":"2020-03-06","close":5953.3174},{"date":"2020-03-09","close":5953.3174},{"date":"2020-03-10","close":5691.3999},{"date":"2020-03-11","close":5648.9268},{"date":"2020-03-12","close":5648.9268},{"date":"2020-03-13","close":5436.5615},{"date":"2020-03-16","close":5302.063},{"date":"2020-03-17","close":5181.7222},{"date":"2020-03-18","close":4884.4102},{"date":"2020-03-19","close":4537.5464},{"date":"2020-03-20","close":4643.7295},{"date":"2020-03-23","close":4381.8115},{"date":"2020-03-24","close":4806.5435},{"date":"2020-03-25","close":4983.5142},{"date":"2020-03-26","close":5004.751},{"date":"2020-03-27","close":4877.332},{"date":"2020-03-30","close":4792.3853},{"date":"2020-03-31","close":4990.5938},{"date":"2020-04-01","close":4955.1992},{"date":"2020-04-02","close":4990.5938},{"date":"2020-04-03","close":4983.5142},{"date":"2020-04-06","close":5153.4072},{"date":"2020-04-07","close":5266.6685},{"date":"2020-04-08","close":5224.1953},{"date":"2020-04-09","close":5309.1421},{"date":"2020-04-10","close":5415.3247},{"date":"2020-04-13","close":5273.7476},{"date":"2020-04-14","close":5415.3247},{"date":"2020-04-16","close":5436.5615},{"date":"2020-04-17","close":5571.0591},{"date":"2020-04-20","close":5627.6899},{"date":"2020-04-21","close":5613.5332},{"date":"2020-04-22","close":5811.7402},{"date":"2020-04-23","close":5854.2144},{"date":"2020-04-24","close":5825.8984},{"date":"2020-04-27","close":5875.4502},{"date":"2020-04-28","close":5903.7656},{"date":"2020-04-29","close":5988.7124},{"date":"2020-05-04","close":5974.5547},{"date":"2020-05-06","close":6094.895},{"date":"2020-05-07","close":6080.7373},{"date":"2020-05-08","close":6123.21},{"date":"2020-05-11","close":6158.604},{"date":"2020-05-12","close":5967.4756},{"date":"2020-05-13","close":5925.002},{"date":"2020-05-14","close":5811.7402},{"date":"2020-05-15","close":5868.3716},{"date":"2020-05-18","close":6179.8413},{"date":"2020-05-19","close":6717.8335},{"date":"2020-05-20","close":6632.8877},{"date":"2020-05-21","close":6632.8877},{"date":"2020-05-22","close":6604.5732},{"date":"2020-05-25","close":6618.73},{"date":"2020-05-26","close":6831.0957},{"date":"2020-05-27","close":7029.3037},{"date":"2020-05-28","close":6944.3579},{"date":"2020-05-29","close":7015.1455},{"date":"2020-06-01","close":7043.4619},{"date":"2020-06-02","close":7326.6157},{"date":"2020-06-03","close":7362.0098},{"date":"2020-06-04","close":7185.0391},{"date":"2020-06-05","close":7078.8555},{"date":"2020-06-08","close":6908.9634},{"date":"2020-06-09","close":6965.5947},{"date":"2020-06-10","close":6916.0415},{"date":"2020-06-11","close":6746.1494},{"date":"2020-06-12","close":7114.25},{"date":"2020-06-15","close":6781.5439},{"date":"2020-06-16","close":6916.0415},{"date":"2020-06-17","close":6795.7017},{"date":"2020-06-18","close":6859.4106},{"date":"2020-06-19","close":6831.0957},{"date":"2020-06-22","close":6937.2778},{"date":"2020-06-23","close":7149.6445},{"date":"2020-06-24","close":7036.3823},{"date":"2020-06-25","close":6788.623},{"date":"2020-06-26","close":6540.8628},{"date":"2020-06-29","close":6385.1284},{"date":"2020-06-30","close":6399.2856},{"date":"2020-07-01","close":6399.2856},{"date":"2020-07-02","close":6392.2061},{"date":"2020-07-03","close":6717.8335},{"date":"2020-07-06","close":6739.0703},{"date":"2020-07-07","close":6894.8052},{"date":"2020-07-08","close":7255.8276},{"date":"2020-07-09","close":7185.0391},{"date":"2020-07-10","close":7185.0391},{"date":"2020-07-13","close":7645.1641},{"date":"2020-07-14","close":7609.7705},{"date":"2020-07-15","close":7928.3184},{"date":"2020-07-16","close":7999.1069},{"date":"2020-07-17","close":7892.9243},{"date":"2020-07-20","close":7822.1353},{"date":"2020-07-21","close":7822.1353},{"date":"2020-07-22","close":8140.6846},{"date":"2020-07-23","close":8282.2617},{"date":"2020-07-24","close":8459.2324},{"date":"2020-07-27","close":8423.8389},{"date":"2020-07-28","close":8423.8389},{"date":"2020-07-29","close":8317.6562},{"date":"2020-07-30","close":8246.8672},{"date":"2020-07-31","close":7928.3184},{"date":"2020-08-03","close":8105.2886},{"date":"2020-08-04","close":8423.8389},{"date":"2020-08-05","close":8388.4453},{"date":"2020-08-06","close":8069.896},{"date":"2020-08-07","close":8105.2886},{"date":"2020-08-10","close":8282.2617},{"date":"2020-08-11","close":8530.0215},{"date":"2020-08-12","close":8423.8389},{"date":"2020-08-13","close":8423.8389},{"date":"2020-08-14","close":7928.3184},{"date":"2020-08-18","close":7503.5874},{"date":"2020-08-19","close":7609.7705},{"date":"2020-08-20","close":7220.4321},{"date":"2020-08-21","close":7432.7988},{"date":"2020-08-24","close":7220.4321},{"date":"2020-08-25","close":7432.7988},{"date":"2020-08-26","close":7468.1934},{"date":"2020-08-27","close":7503.5874},{"date":"2020-08-28","close":7857.5303},{"date":"2020-08-31","close":7857.5303},{"date":"2020-09-01","close":7963.7129},{"date":"2020-09-02","close":7892.9243},{"date":"2020-09-03","close":7963.7129},{"date":"2020-09-04","close":7857.5303},{"date":"2020-09-07","close":7928.3184},{"date":"2020-09-08","close":7786.7412},{"date":"2020-09-09","close":7786.7412},{"date":"2020-09-10","close":7892.9243},{"date":"2020-09-11","close":7822.1353},{"date":"2020-09-14","close":7928.3184},{"date":"2020-09-15","close":8034.501},{"date":"2020-09-16","close":7963.7129},{"date":"2020-09-17","close":7786.7412},{"date":"2020-09-18","close":7680.5581},{"date":"2020-09-21","close":7574.376},{"date":"2020-09-22","close":7503.5874},{"date":"2020-09-23","close":7609.7705},{"date":"2020-09-24","close":7432.7988},{"date":"2020-09-25","close":7432.7988},{"date":"2020-09-28","close":7645.1641},{"date":"2020-09-29","close":7715.9536},{"date":"2020-10-05","close":7822.1353},{"date":"2020-10-06","close":7751.3477},{"date":"2020-10-07","close":7751.3477},{"date":"2020-10-08","close":7715.9536},{"date":"2020-10-12","close":7928.3184},{"date":"2020-10-13","close":7928.3184},{"date":"2020-10-14","close":7892.9243},{"date":"2020-10-15","close":7857.5303},{"date":"2020-10-16","close":7822.1353},{"date":"2020-10-19","close":7999.1069},{"date":"2020-10-20","close":8140.6846},{"date":"2020-10-21","close":8140.6846},{"date":"2020-10-22","close":8140.6846},{"date":"2020-10-23","close":8140.6846},{"date":"2020-10-26","close":8034.501},{"date":"2020-10-27","close":7928.3184},{"date":"2020-10-28","close":8034.501},{"date":"2020-10-29","close":8034.501},{"date":"2020-10-30","close":7928.3184},{"date":"2020-11-02","close":8105.2886},{"date":"2020-11-03","close":7999.1069},{"date":"2020-11-04","close":8105.2886},{"date":"2020-11-05","close":8140.6846},{"date":"2020-11-06","close":8105.2886},{"date":"2020-11-09","close":8211.4736},{"date":"2020-11-10","close":8388.4453},{"date":"2020-11-11","close":8636.2031},{"date":"2020-11-12","close":8742.3867},{"date":"2020-11-13","close":8742.3867},{"date":"2020-11-16","close":8990.1475},{"date":"2020-11-17","close":8565.416},{"date":"2020-11-18","close":8565.416},{"date":"2020-11-19","close":8388.4453},{"date":"2020-11-20","close":8494.627},{"date":"2020-11-23","close":8388.4453},{"date":"2020-11-24","close":8388.4453},{"date":"2020-11-25","close":8742.3867},{"date":"2020-11-26","close":8706.9922},{"date":"2020-11-27","close":8706.9922},{"date":"2020-11-30","close":8636.2031},{"date":"2020-12-01","close":8636.2031},{"date":"2020-12-02","close":8600.8105},{"date":"2020-12-03","close":8883.9639},{"date":"2020-12-04","close":9485.665},{"date":"2020-12-07","close":9698.0332},{"date":"2020-12-08","close":9521.0605},{"date":"2020-12-09","close":9662.6387},{"date":"2020-12-10","close":9981.1875},{"date":"2020-12-11","close":9910.3984},{"date":"2020-12-14","close":9698.0332},{"date":"2020-12-15","close":9627.2432},{"date":"2020-12-16","close":9627.2432},{"date":"2020-12-17","close":9627.2432},{"date":"2020-12-18","close":9875.0039},{"date":"2020-12-21","close":9839.6094},{"date":"2020-12-22","close":9485.665},{"date":"2020-12-23","close":9485.665},{"date":"2020-12-24","close":9627.2432},{"date":"2020-12-28","close":9768.8203},{"date":"2020-12-29","close":10147.4561},{"date":"2020-12-30","close":10261.0488},{"date":"2021-01-04","close":10412.5029},{"date":"2021-01-05","close":10677.5488},{"date":"2021-01-06","close":10450.3662},{"date":"2021-01-07","close":10601.8213},{"date":"2021-01-08","close":10526.0938},{"date":"2021-01-11","close":10450.3662},{"date":"2021-01-12","close":10601.8213},{"date":"2021-01-13","close":10450.3662},{"date":"2021-01-14","close":10601.8213},{"date":"2021-01-15","close":10261.0488},{"date":"2021-01-18","close":9958.1396},{"date":"2021-01-19","close":10488.2305},{"date":"2021-01-20","close":10374.6396},{"date":"2021-01-21","close":10374.6396},{"date":"2021-01-22","close":10298.9111},{"date":"2021-01-25","close":10223.1846},{"date":"2021-01-26","close":10147.4561},{"date":"2021-01-27","close":9958.1396},{"date":"2021-01-28","close":9768.8203},{"date":"2021-01-29","close":9465.9121},{"date":"2021-02-01","close":9768.8203},{"date":"2021-02-02","close":9882.4121},{"date":"2021-02-03","close":10109.5947},{"date":"2021-02-04","close":10033.8662},{"date":"2021-02-05","close":9920.2754},{"date":"2021-02-08","close":10033.8662},{"date":"2021-02-09","close":9958.1396},{"date":"2021-02-10","close":9920.2754},{"date":"2021-02-15","close":9920.2754},{"date":"2021-02-16","close":9920.2754},{"date":"2021-02-17","close":9958.1396},{"date":"2021-02-18","close":9844.5479},{"date":"2021-02-19","close":9693.0938},{"date":"2021-02-22","close":9465.9121},{"date":"2021-02-23","close":9541.6387},{"date":"2021-02-24","close":9125.1387},{"date":"2021-02-25","close":9465.9121},{"date":"2021-02-26","close":9125.1387},{"date":"2021-03-02","close":8973.6846},{"date":"2021-03-03","close":9087.2754},{"date":"2021-03-04","close":9125.1387},{"date":"2021-03-05","close":9125.1387},{"date":"2021-03-08","close":8935.8203},{"date":"2021-03-09","close":8973.6846},{"date":"2021-03-10","close":9049.4111},{"date":"2021-03-11","close":9200.8662},{"date":"2021-03-12","close":9314.457},{"date":"2021-03-15","close":9655.2305},{"date":"2021-03-16","close":9617.3672},{"date":"2021-03-17","close":9730.958},{"date":"2021-03-18","close":9617.3672},{"date":"2021-03-19","close":9617.3672},{"date":"2021-03-22","close":9617.3672},{"date":"2021-03-23","close":9655.2305},{"date":"2021-03-24","close":9693.0938},{"date":"2021-03-25","close":9920.2754},{"date":"2021-03-26","close":10185.3203},{"date":"2021-03-29","close":10298.9111},{"date":"2021-03-30","close":10071.7295},{"date":"2021-03-31","close":10185.3203},{"date":"2021-04-01","close":10071.7295},{"date":"2021-04-02","close":9730.958},{"date":"2021-04-05","close":9882.4121},{"date":"2021-04-06","close":9882.4121},{"date":"2021-04-07","close":9996.002},{"date":"2021-04-08","close":10336.7764},{"date":"2021-04-09","close":10298.9111},{"date":"2021-04-12","close":10185.3203},{"date":"2021-04-13","close":10147.4561},{"date":"2021-04-14","close":10185.3203},{"date":"2021-04-15","close":10109.5947},{"date":"2021-04-16","close":10223.1846},{"date":"2021-04-19","close":10185.3203},{"date":"2021-04-20","close":10223.1846},{"date":"2021-04-21","close":10033.8662},{"date":"2021-04-22","close":10071.7295},{"date":"2021-04-23","close":10071.7295},{"date":"2021-04-26","close":10185.3203},{"date":"2021-04-27","close":10298.9111},{"date":"2021-04-28","close":9996.002},{"date":"2021-04-29","close":9693.0938},{"date":"2021-04-30","close":9693.0938},{"date":"2021-05-03","close":9655.2305},{"date":"2021-05-04","close":9655.2305},{"date":"2021-05-06","close":9882.4121},{"date":"2021-05-07","close":9996.002},{"date":"2021-05-10","close":10185.3203},{"date":"2021-05-11","close":10071.7295},{"date":"2021-05-12","close":9730.958},{"date":"2021-05-13","close":9617.3672},{"date":"2021-05-14","close":9655.2305},{"date":"2021-05-17","close":9503.7754},{"date":"2021-05-18","close":9579.5029},{"date":"2021-05-20","close":9579.5029},{"date":"2021-05-21","close":9503.7754},{"date":"2021-05-24","close":9390.1846},{"date":"2021-05-25","close":9390.1846},{"date":"2021-05-26","close":9465.9121},{"date":"2021-05-27","close":9655.2305},{"date":"2021-05-28","close":9655.2305},{"date":"2021-05-31","close":9579.5029},{"date":"2021-06-01","close":9655.2305},{"date":"2021-06-02","close":9730.958},{"date":"2021-06-03","close":9882.4121},{"date":"2021-06-04","close":9844.5479},{"date":"2021-06-07","close":9882.4121},{"date":"2021-06-08","close":10071.7295},{"date":"2021-06-09","close":10147.4561},{"date":"2021-06-10","close":10526.0938},{"date":"2021-06-11","close":10261.0488},{"date":"2021-06-14","close":10526.0938},{"date":"2021-06-15","close":10601.8213},{"date":"2021-06-16","close":10639.6836},{"date":"2021-06-17","close":10488.2305},{"date":"2021-06-18","close":10488.2305},{"date":"2021-06-21","close":10450.3662},{"date":"2021-06-22","close":10374.6396},{"date":"2021-06-23","close":10261.0488},{"date":"2021-06-24","close":10223.1846},{"date":"2021-06-25","close":10374.6396},{"date":"2021-06-28","close":10526.0938},{"date":"2021-06-29","close":10412.5029},{"date":"2021-06-30","close":10753.2764},{"date":"2021-07-01","close":10677.5488},{"date":"2021-07-02","close":11094.0488},{"date":"2021-07-05","close":11283.3662},{"date":"2021-07-06","close":11321.2314},{"date":"2021-07-07","close":11283.3662},{"date":"2021-07-08","close":10866.8672},{"date":"2021-07-09","close":10526.0938},{"date":"2021-07-12","close":10677.5488},{"date":"2021-07-13","close":10829.0029},{"date":"2021-07-14","close":10791.1387},{"date":"2021-07-15","close":10866.8672},{"date":"2021-07-16","close":10715.4121},{"date":"2021-07-19","close":10639.6836},{"date":"2021-07-20","close":10601.8213},{"date":"2021-07-21","close":10526.0938},{"date":"2021-07-22","close":10601.8213},{"date":"2021-07-23","close":10639.6836},{"date":"2021-07-26","close":10601.8213},{"date":"2021-07-27","close":10715.4121},{"date":"2021-07-28","close":10829.0029},{"date":"2021-07-29","close":10829.0029},{"date":"2021-07-30","close":10753.2764},{"date":"2021-08-02","close":10753.2764},{"date":"2021-08-03","close":10601.8213},{"date":"2021-08-04","close":10639.6836},{"date":"2021-08-05","close":10639.6836},{"date":"2021-08-06","close":10563.957},{"date":"2021-08-09","close":10563.957},{"date":"2021-08-10","close":10488.2305},{"date":"2021-08-11","close":10336.7764},{"date":"2021-08-12","close":10298.9111},{"date":"2021-08-13","close":10298.9111},{"date":"2021-08-17","close":10071.7295},{"date":"2021-08-18","close":10261.0488},{"date":"2021-08-19","close":9996.002},{"date":"2021-08-20","close":9844.5479},{"date":"2021-08-23","close":10109.5947},{"date":"2021-08-24","close":10261.0488},{"date":"2021-08-25","close":10261.0488},{"date":"2021-08-26","close":10450.3662},{"date":"2021-08-27","close":10412.5029},{"date":"2021-08-30","close":10639.6836},{"date":"2021-08-31","close":10601.8213},{"date":"2021-09-01","close":10677.5488},{"date":"2021-09-02","close":10753.2764},{"date":"2021-09-03","close":10677.5488},{"date":"2021-09-06","close":10753.2764},{"date":"2021-09-07","close":10753.2764},{"date":"2021-09-08","close":10639.6836},{"date":"2021-09-09","close":10526.0938},{"date":"2021-09-10","close":10980.458},{"date":"2021-09-13","close":11056.1846},{"date":"2021-09-14","close":11094.0488},{"date":"2021-09-15","close":11056.1846},{"date":"2021-09-16","close":10980.458},{"date":"2021-09-17","close":11207.6387},{"date":"2021-09-23","close":11434.8213},{"date":"2021-09-24","close":11813.457},{"date":"2021-09-27","close":11434.8213},{"date":"2021-09-28","close":11169.7764},{"date":"2021-09-29","close":11396.957},{"date":"2021-09-30","close":11472.6855},{"date":"2021-10-01","close":11207.6387},{"date":"2021-10-05","close":11131.9131},{"date":"2021-10-06","close":10866.8672},{"date":"2021-10-07","close":11018.3203},{"date":"2021-10-08","close":10942.5938},{"date":"2021-10-12","close":10942.5938},{"date":"2021-10-13","close":11131.9131},{"date":"2021-10-14","close":11207.6387},{"date":"2021-10-15","close":11472.6855},{"date":"2021-10-18","close":11396.957},{"date":"2021-10-19","close":11396.957},{"date":"2021-10-20","close":11245.5039},{"date":"2021-10-21","close":11359.0938},{"date":"2021-10-22","close":11548.4121},{"date":"2021-10-25","close":11586.2754},{"date":"2021-10-26","close":11434.8213},{"date":"2021-10-27","close":11548.4121},{"date":"2021-10-28","close":11548.4121},{"date":"2021-10-29","close":11396.957},{"date":"2021-11-01","close":11434.8213},{"date":"2021-11-02","close":11434.8213},{"date":"2021-11-03","close":11245.5039},{"date":"2021-11-04","close":11131.9131},{"date":"2021-11-05","close":10980.458},{"date":"2021-11-08","close":11169.7764},{"date":"2021-11-09","close":11056.1846},{"date":"2021-11-10","close":10829.0029},{"date":"2021-11-11","close":10677.5488},{"date":"2021-11-12","close":11018.3203},{"date":"2021-11-15","close":11018.3203},{"date":"2021-11-16","close":10980.458},{"date":"2021-11-17","close":10715.4121},{"date":"2021-11-18","close":10753.2764},{"date":"2021-11-19","close":10753.2764},{"date":"2021-11-22","close":10791.1387},{"date":"2021-11-23","close":11018.3203},{"date":"2021-11-24","close":11245.5039},{"date":"2021-11-25","close":11169.7764},{"date":"2021-11-26","close":10942.5938},{"date":"2021-11-29","close":10677.5488},{"date":"2021-11-30","close":10526.0938},{"date":"2021-12-01","close":10904.7295},{"date":"2021-12-02","close":11131.9131},{"date":"2021-12-03","close":11094.0488},{"date":"2021-12-06","close":11245.5039},{"date":"2021-12-07","close":11245.5039},{"date":"2021-12-08","close":11169.7764},{"date":"2021-12-09","close":11245.5039},{"date":"2021-12-10","close":11131.9131},{"date":"2021-12-13","close":11283.3662},{"date":"2021-12-14","close":11245.5039},{"date":"2021-12-15","close":11283.3662},{"date":"2021-12-16","close":11359.0938},{"date":"2021-12-17","close":11510.5479},{"date":"2021-12-20","close":11548.4121},{"date":"2021-12-21","close":11662.002},{"date":"2021-12-22","close":11624.1406},{"date":"2021-12-23","close":11510.5479},{"date":"2021-12-24","close":11624.1406},{"date":"2021-12-27","close":11737.7305},{"date":"2021-12-28","close":11927.0488},{"date":"2021-12-29","close":11806.5742},{"date":"2021-12-30","close":11726.2559},{"date":"2022-01-03","close":14450.0},{"date":"2022-01-04","close":11565.623},{"date":"2022-01-05","close":11645.9395},{"date":"2022-01-06","close":11686.0986},{"date":"2022-01-07","close":11846.7324},{"date":"2022-01-10","close":11967.207},{"date":"2022-01-11","close":11846.7324},{"date":"2022-01-12","close":11726.2559},{"date":"2022-01-13","close":11726.2559},{"date":"2022-01-14","close":11565.623},{"date":"2022-01-17","close":11364.8311},{"date":"2022-01-18","close":11204.1973},{"date":"2022-01-19","close":11284.5127},{"date":"2022-01-20","close":11485.3066},{"date":"2022-01-21","close":11244.3555},{"date":"2022-01-24","close":11003.4053},{"date":"2022-01-25","close":10802.6133},{"date":"2022-01-26","close":10802.6133},{"date":"2022-01-27","close":10842.7725},{"date":"2022-01-28","close":11003.4053},{"date":"2022-02-03","close":11083.7217},{"date":"2022-02-04","close":11244.3555},{"date":"2022-02-07","close":11083.7217},{"date":"2022-02-08","close":11083.7217},{"date":"2022-02-09","close":11083.7217},{"date":"2022-02-10","close":11043.5635},{"date":"2022-02-11","close":10842.7725},{"date":"2022-02-14","close":10762.4541},{"date":"2022-02-15","close":10481.3467},{"date":"2022-02-16","close":10682.1387},{"date":"2022-02-17","close":10682.1387},{"date":"2022-02-18","close":10601.8213},{"date":"2022-02-21","close":10601.8213},{"date":"2022-02-22","close":10601.8213},{"date":"2022-02-23","close":10601.8213},{"date":"2022-02-24","close":10682.1387},{"date":"2022-02-25","close":10842.7725},{"date":"2022-02-28","close":10842.7725},{"date":"2022-03-02","close":11003.4053},{"date":"2022-03-03","close":11083.7217},{"date":"2022-03-04","close":11083.7217},{"date":"2022-03-07","close":10923.0869},{"date":"2022-03-08","close":10802.6133},{"date":"2022-03-10","close":10802.6133},{"date":"2022-03-11","close":10802.6133},{"date":"2022-03-14","close":11485.3066},{"date":"2022-03-15","close":11485.3066},{"date":"2022-03-16","close":11485.3066},{"date":"2022-03-17","close":11485.3066},{"date":"2022-03-18","close":11565.623},{"date":"2022-03-21","close":11565.623},{"date":"2022-03-22","close":11445.1475},{"date":"2022-03-23","close":11485.3066},{"date":"2022-03-24","close":11364.8311},{"date":"2022-03-25","close":11324.6729},{"date":"2022-03-28","close":11324.6729},{"date":"2022-03-29","close":11244.3555},{"date":"2022-03-30","close":10923.0869},{"date":"2022-03-31","close":10882.9307},{"date":"2022-04-01","close":10882.9307},{"date":"2022-04-04","close":10842.7725},{"date":"2022-04-05","close":10802.6133},{"date":"2022-04-06","close":10762.4541},{"date":"2022-04-07","close":10682.1387},{"date":"2022-04-08","close":10722.2969},{"date":"2022-04-11","close":10722.2969},{"date":"2022-04-12","close":10722.2969},{"date":"2022-04-13","close":10762.4541},{"date":"2022-04-14","close":10762.4541},{"date":"2022-04-15","close":10842.7725},{"date":"2022-04-18","close":10842.7725},{"date":"2022-04-19","close":10842.7725},{"date":"2022-04-20","close":10722.2969},{"date":"2022-04-21","close":10722.2969},{"date":"2022-04-22","close":10641.9785},{"date":"2022-04-25","close":10561.6631},{"date":"2022-04-26","close":10641.9785},{"date":"2022-04-27","close":10521.5039},{"date":"2022-04-28","close":10722.2969},{"date":"2022-04-29","close":10722.2969},{"date":"2022-05-02","close":10561.6631},{"date":"2022-05-03","close":10521.5039},{"date":"2022-05-04","close":10481.3467},{"date":"2022-05-06","close":10280.5527},{"date":"2022-05-09","close":12550.0},{"date":"2022-05-10","close":10360.8701},{"date":"2022-05-11","close":10079.7627},{"date":"2022-05-12","close":10240.3955},{"date":"2022-05-13","close":10200.2373},{"date":"2022-05-16","close":10200.2373},{"date":"2022-05-17","close":10360.8701},{"date":"2022-05-18","close":10401.0293},{"date":"2022-05-19","close":10280.5527},{"date":"2022-05-20","close":10401.0293},{"date":"2022-05-23","close":10360.8701},{"date":"2022-05-24","close":10280.5527},{"date":"2022-05-25","close":10280.5527},{"date":"2022-05-26","close":10240.3955},{"date":"2022-05-27","close":10240.3955},{"date":"2022-05-30","close":10320.7129},{"date":"2022-05-31","close":10441.1875},{"date":"2022-06-02","close":10360.8701},{"date":"2022-06-03","close":10401.0293},{"date":"2022-06-07","close":10320.7129},{"date":"2022-06-08","close":10280.5527},{"date":"2022-06-09","close":10360.8701},{"date":"2022-06-10","close":10119.9199},{"date":"2022-06-13","close":9878.9697},{"date":"2022-06-14","close":9798.6523},{"date":"2022-06-15","close":9638.0186},{"date":"2022-06-16","close":9597.8613},{"date":"2022-06-17","close":9397.0693},{"date":"2022-06-20","close":8995.4844},{"date":"2022-06-21","close":9156.1182},{"date":"2022-06-22","close":8754.5342},{"date":"2022-06-23","close":8473.4258},{"date":"2022-06-24","close":8714.376},{"date":"2022-06-27","close":8875.0098},{"date":"2022-06-28","close":8875.0098},{"date":"2022-06-29","close":8834.8506},{"date":"2022-06-30","close":8875.0098},{"date":"2022-07-01","close":8915.167},{"date":"2022-07-04","close":8674.2168},{"date":"2022-07-05","close":8834.8506},{"date":"2022-07-06","close":8553.7412},{"date":"2022-07-07","close":8714.376},{"date":"2022-07-08","close":8714.376},{"date":"2022-07-11","close":8593.9014},{"date":"2022-07-12","close":8393.1084},{"date":"2022-07-13","close":8433.2666},{"date":"2022-07-14","close":8312.792},{"date":"2022-07-15","close":8112.0005},{"date":"2022-07-18","close":8393.1084},{"date":"2022-07-19","close":8433.2666},{"date":"2022-07-20","close":8513.583},{"date":"2022-07-21","close":8593.9014},{"date":"2022-07-22","close":8513.583},{"date":"2022-07-25","close":8513.583},{"date":"2022-07-26","close":8473.4258},{"date":"2022-07-27","close":8473.4258},{"date":"2022-07-28","close":8513.583},{"date":"2022-07-29","close":8674.2168},{"date":"2022-08-01","close":8875.0098},{"date":"2022-08-02","close":8794.6924},{"date":"2022-08-03","close":8875.0098},{"date":"2022-08-04","close":8794.6924},{"date":"2022-08-05","close":8834.8506},{"date":"2022-08-08","close":8955.3271},{"date":"2022-08-09","close":9156.1182},{"date":"2022-08-10","close":9437.2266},{"date":"2022-08-11","close":9517.5439},{"date":"2022-08-12","close":9397.0693},{"date":"2022-08-16","close":9356.9102},{"date":"2022-08-17","close":9075.8018},{"date":"2022-08-18","close":9035.6436},{"date":"2022-08-19","close":8915.167},{"date":"2022-08-22","close":8634.0586},{"date":"2022-08-23","close":8593.9014},{"date":"2022-08-24","close":8593.9014},{"date":"2022-08-25","close":8754.5342},{"date":"2022-08-26","close":8714.376},{"date":"2022-08-29","close":8513.583},{"date":"2022-08-30","close":8513.583},{"date":"2022-08-31","close":8513.583},{"date":"2022-09-01","close":8393.1084},{"date":"2022-09-02","close":8393.1084},{"date":"2022-09-05","close":8393.1084},{"date":"2022-09-06","close":8352.9502},{"date":"2022-09-07","close":8152.1582},{"date":"2022-09-08","close":8272.6328},{"date":"2022-09-13","close":8352.9502},{"date":"2022-09-14","close":8192.3154},{"date":"2022-09-15","close":8232.4756},{"date":"2022-09-16","close":8071.8408},{"date":"2022-09-19","close":7983.4922},{"date":"2022-09-20","close":8071.8408},{"date":"2022-09-21","close":8071.8408},{"date":"2022-09-22","close":8312.792},{"date":"2022-09-23","close":8071.8408},{"date":"2022-09-26","close":7790.7324},{"date":"2022-09-27","close":7622.0664},{"date":"2022-09-28","close":7348.9888},{"date":"2022-09-29","close":7228.5137},{"date":"2022-09-30","close":7027.7227},{"date":"2022-10-04","close":7083.9438},{"date":"2022-10-05","close":7051.8174},{"date":"2022-10-06","close":7100.0068},{"date":"2022-10-07","close":6995.5957},{"date":"2022-10-11","close":6521.7261},{"date":"2022-10-12","close":6465.5049},{"date":"2022-10-13","close":6192.4272},{"date":"2022-10-14","close":6345.0293},{"date":"2022-10-17","close":6361.0928},{"date":"2022-10-18","close":6537.7896},{"date":"2022-10-19","close":6385.1875},{"date":"2022-10-20","close":6088.0156},{"date":"2022-10-21","close":5742.6533},{"date":"2022-10-24","close":6096.0474},{"date":"2022-10-25","close":5670.3687},{"date":"2022-10-26","close":5429.4175},{"date":"2022-10-27","close":5630.2095},{"date":"2022-10-28","close":5477.6074},{"date":"2022-10-31","close":5469.5757},{"date":"2022-11-01","close":5702.4946},{"date":"2022-11-02","close":5565.9561},{"date":"2022-11-03","close":5381.2271},{"date":"2022-11-04","close":5373.1958},{"date":"2022-11-07","close":5582.019},{"date":"2022-11-08","close":5710.5264},{"date":"2022-11-09","close":5790.8433},{"date":"2022-11-10","close":5774.7803},{"date":"2022-11-11","close":5879.1919},{"date":"2022-11-14","close":5927.3818},{"date":"2022-11-15","close":5798.875},{"date":"2022-11-16","close":5822.9697},{"date":"2022-11-17","close":5734.6211},{"date":"2022-11-18","close":5710.5264},{"date":"2022-11-21","close":5469.5757},{"date":"2022-11-22","close":5774.7803},{"date":"2022-11-23","close":5782.8115},{"date":"2022-11-24","close":5782.8115},{"date":"2022-11-25","close":5782.8115},{"date":"2022-11-28","close":5702.4946},{"date":"2022-11-29","close":5806.9062},{"date":"2022-11-30","close":6328.9658},{"date":"2022-12-01","close":8192.3154},{"date":"2022-12-02","close":7630.0986},{"date":"2022-12-05","close":7067.8804},{"date":"2022-12-06","close":6875.1201},{"date":"2022-12-07","close":6762.6768},{"date":"2022-12-08","close":6674.3281},{"date":"2022-12-09","close":6955.437},{"date":"2022-12-12","close":6730.5498},{"date":"2022-12-13","close":6810.8672},{"date":"2022-12-14","close":6834.9619},{"date":"2022-12-15","close":6690.3916},{"date":"2022-12-16","close":6577.9482},{"date":"2022-12-19","close":6441.4097},{"date":"2022-12-20","close":6417.3145},{"date":"2022-12-21","close":6537.7896},{"date":"2022-12-22","close":6328.9658},{"date":"2022-12-23","close":6232.5859},{"date":"2022-12-26","close":6256.6812},{"date":"2022-12-27","close":6449.4414},{"date":"2022-12-28","close":6440.876},{"date":"2022-12-29","close":6218.186},{"date":"2023-01-02","close":5807.0664},{"date":"2023-01-03","close":5764.2412},{"date":"2023-01-04","close":5926.9766},{"date":"2023-01-05","close":6252.4458},{"date":"2023-01-06","close":6158.2314},{"date":"2023-01-09","close":6295.2715},{"date":"2023-01-10","close":6312.4009},{"date":"2023-01-11","close":6269.5762},{"date":"2023-01-12","close":6380.9209},{"date":"2023-01-13","close":6320.9658},{"date":"2023-01-16","close":6243.8813},{"date":"2023-01-17","close":6183.9263},{"date":"2023-01-18","close":6115.4058},{"date":"2023-01-19","close":6081.146},{"date":"2023-01-20","close":6226.751},{"date":"2023-01-25","close":6226.751},{"date":"2023-01-26","close":6183.9263},{"date":"2023-01-27","close":6261.0112},{"date":"2023-01-30","close":6243.8813},{"date":"2023-01-31","close":6243.8813},{"date":"2023-02-01","close":6252.4458},{"date":"2023-02-02","close":6406.6162},{"date":"2023-02-03","close":6406.6162},{"date":"2023-02-06","close":6372.356},{"date":"2023-02-07","close":6320.9658},{"date":"2023-02-08","close":6363.7905},{"date":"2023-02-09","close":6286.7061},{"date":"2023-02-10","close":6226.751},{"date":"2023-02-13","close":6149.666},{"date":"2023-02-14","close":6201.0557},{"date":"2023-02-15","close":6072.5811},{"date":"2023-02-16","close":6089.7109},{"date":"2023-02-17","close":6089.7109},{"date":"2023-02-20","close":6132.5361},{"date":"2023-02-21","close":6303.8364},{"date":"2023-02-22","close":6235.3159},{"date":"2023-02-23","close":6235.3159},{"date":"2023-02-24","close":6123.9712},{"date":"2023-02-27","close":6132.5361},{"date":"2023-02-28","close":6081.146},{"date":"2023-03-02","close":6038.3213},{"date":"2023-03-03","close":6038.3213},{"date":"2023-03-06","close":6038.3213},{"date":"2023-03-07","close":6106.8408},{"date":"2023-03-08","close":6021.1909},{"date":"2023-03-09","close":6021.1909},{"date":"2023-03-10","close":5867.0215},{"date":"2023-03-13","close":5807.0664},{"date":"2023-03-14","close":5627.2012},{"date":"2023-03-15","close":5772.8062},{"date":"2023-03-16","close":5695.7217},{"date":"2023-03-17","close":5695.7217},{"date":"2023-03-20","close":5670.0269},{"date":"2023-03-21","close":5712.8511},{"date":"2023-03-22","close":5704.2866},{"date":"2023-03-23","close":5678.5913},{"date":"2023-03-24","close":5635.7666},{"date":"2023-03-27","close":5498.7266},{"date":"2023-03-28","close":5490.1616},{"date":"2023-03-29","close":5541.5513},{"date":"2023-03-30","close":5601.5063},{"date":"2023-03-31","close":5532.9868},{"date":"2023-04-03","close":5926.9766},{"date":"2023-04-04","close":6046.8867},{"date":"2023-04-05","close":5884.1514},{"date":"2023-04-06","close":6269.5762},{"date":"2023-04-07","close":6089.7109},{"date":"2023-04-10","close":6038.3213},{"date":"2023-04-11","close":6046.8867},{"date":"2023-04-12","close":6055.4512},{"date":"2023-04-13","close":6149.666},{"date":"2023-04-14","close":6252.4458},{"date":"2023-04-17","close":6346.6606},{"date":"2023-04-18","close":6286.7061},{"date":"2023-04-19","close":6320.9658},{"date":"2023-04-20","close":6329.5308},{"date":"2023-04-21","close":6269.5762},{"date":"2023-04-24","close":6141.1011},{"date":"2023-04-25","close":6055.4512},{"date":"2023-04-26","close":5978.3662},{"date":"2023-04-27","close":5875.5864},{"date":"2023-04-28","close":6021.1909},{"date":"2023-05-02","close":6038.3213},{"date":"2023-05-03","close":5961.2363},{"date":"2023-05-04","close":5909.8462},{"date":"2023-05-08","close":6081.146},{"date":"2023-05-09","close":6115.4058},{"date":"2023-05-10","close":6089.7109},{"date":"2023-05-11","close":6141.1011},{"date":"2023-05-12","close":6021.1909},{"date":"2023-05-15","close":5969.8008},{"date":"2023-05-16","close":5875.5864},{"date":"2023-05-17","close":5944.106},{"date":"2023-05-18","close":6012.6265},{"date":"2023-05-19","close":6089.7109},{"date":"2023-05-22","close":6132.5361},{"date":"2023-05-23","close":6141.1011},{"date":"2023-05-24","close":6792.041},{"date":"2023-05-25","close":6475.1362},{"date":"2023-05-26","close":6312.4009},{"date":"2023-05-30","close":6338.0957},{"date":"2023-05-31","close":6226.751},{"date":"2023-06-01","close":6201.0557},{"date":"2023-06-02","close":6295.2715},{"date":"2023-06-05","close":6475.1362},{"date":"2023-06-07","close":6466.5708},{"date":"2023-06-08","close":6552.2212},{"date":"2023-06-09","close":6372.356},{"date":"2023-06-12","close":6380.9209},{"date":"2023-06-13","close":6372.356},{"date":"2023-06-14","close":6312.4009},{"date":"2023-06-15","close":6183.9263},{"date":"2023-06-16","close":6243.8813},{"date":"2023-06-19","close":6535.0908},{"date":"2023-06-20","close":6423.7461},{"date":"2023-06-21","close":6346.6606},{"date":"2023-06-22","close":6295.2715},{"date":"2023-06-23","close":6175.3613},{"date":"2023-06-26","close":6226.751},{"date":"2023-06-27","close":6201.0557},{"date":"2023-06-28","close":6175.3613},{"date":"2023-06-29","close":5995.4961},{"date":"2023-06-30","close":5986.9312},{"date":"2023-07-03","close":6123.9712},{"date":"2023-07-04","close":6081.146},{"date":"2023-07-05","close":5986.9312},{"date":"2023-07-06","close":5670.0269},{"date":"2023-07-07","close":5524.4214},{"date":"2023-07-10","close":5738.5459},{"date":"2023-07-11","close":5729.9814},{"date":"2023-07-12","close":5644.3315},{"date":"2023-07-13","close":5618.6367},{"date":"2023-07-14","close":5601.5063},{"date":"2023-07-17","close":5738.5459},{"date":"2023-07-18","close":5567.2466},{"date":"2023-07-19","close":5498.7266},{"date":"2023-07-20","close":5481.5962},{"date":"2023-07-21","close":5455.9014},{"date":"2023-07-24","close":5310.2969},{"date":"2023-07-25","close":5284.6016},{"date":"2023-07-26","close":5096.1719},{"date":"2023-07-27","close":5181.8218},{"date":"2023-07-28","close":5301.7319},{"date":"2023-07-31","close":5387.3818},{"date":"2023-08-01","close":5395.9463},{"date":"2023-08-02","close":5370.2515},{"date":"2023-08-03","close":5370.2515},{"date":"2023-08-04","close":5464.4663},{"date":"2023-08-07","close":5447.3369},{"date":"2023-08-08","close":5370.2515},{"date":"2023-08-09","close":5404.5117},{"date":"2023-08-10","close":5455.9014},{"date":"2023-08-11","close":5498.7266},{"date":"2023-08-14","close":5361.6865},{"date":"2023-08-16","close":5310.2969},{"date":"2023-08-17","close":5301.7319},{"date":"2023-08-18","close":5370.2515},{"date":"2023-08-21","close":5310.2969},{"date":"2023-08-22","close":5267.4717},{"date":"2023-08-23","close":5387.3818},{"date":"2023-08-24","close":5344.5562},{"date":"2023-08-25","close":5318.8618},{"date":"2023-08-28","close":5395.9463},{"date":"2023-08-29","close":5455.9014},{"date":"2023-08-30","close":5413.0767},{"date":"2023-08-31","close":5387.3818},{"date":"2023-09-01","close":5387.3818},{"date":"2023-09-04","close":5395.9463},{"date":"2023-09-05","close":5532.9868},{"date":"2023-09-06","close":5447.3369},{"date":"2023-09-07","close":5421.6416},{"date":"2023-09-08","close":5430.2065},{"date":"2023-09-11","close":5455.9014},{"date":"2023-09-12","close":5438.772},{"date":"2023-09-13","close":5378.8164},{"date":"2023-09-14","close":5387.3818},{"date":"2023-09-15","close":5473.0317},{"date":"2023-09-18","close":5447.3369},{"date":"2023-09-19","close":5455.9014},{"date":"2023-09-20","close":5438.772},{"date":"2023-09-21","close":5327.4268},{"date":"2023-09-22","close":5284.6016},{"date":"2023-09-25","close":5258.9067},{"date":"2023-09-26","close":5216.0815},{"date":"2023-09-27","close":5181.8218},{"date":"2023-10-04","close":5096.1719},{"date":"2023-10-05","close":4993.3916},{"date":"2023-10-06","close":5079.042},{"date":"2023-10-10","close":4993.3916},{"date":"2023-10-11","close":5044.7822},{"date":"2023-10-12","close":5044.7822},{"date":"2023-10-13","close":5027.6519},{"date":"2023-10-16","close":4976.2617},{"date":"2023-10-17","close":4993.3916},{"date":"2023-10-18","close":4993.3916},{"date":"2023-10-19","close":4899.1772},{"date":"2023-10-20","close":4830.6572},{"date":"2023-10-23","close":4804.9619},{"date":"2023-10-24","close":4847.7866},{"date":"2023-10-25","close":4890.6118},{"date":"2023-10-26","close":4779.2671},{"date":"2023-10-27","close":4796.397},{"date":"2023-10-30","close":4830.6572},{"date":"2023-10-31","close":4856.3516},{"date":"2023-11-01","close":4864.917},{"date":"2023-11-02","close":4993.3916},{"date":"2023-11-03","close":5019.0869},{"date":"2023-11-06","close":5061.9121},{"date":"2023-11-07","close":5044.7822},{"date":"2023-11-08","close":5027.6519},{"date":"2023-11-09","close":5044.7822},{"date":"2023-11-10","close":5044.7822},{"date":"2023-11-13","close":5087.6064},{"date":"2023-11-14","close":5087.6064},{"date":"2023-11-15","close":5130.4316},{"date":"2023-11-16","close":5104.7368},{"date":"2023-11-17","close":5044.7822},{"date":"2023-11-20","close":5130.4316},{"date":"2023-11-21","close":5173.2568},{"date":"2023-11-22","close":5250.3413},{"date":"2023-11-23","close":5258.9067},{"date":"2023-11-24","close":5233.2114},{"date":"2023-11-27","close":5181.8218},{"date":"2023-11-28","close":5156.127},{"date":"2023-11-29","close":5104.7368},{"date":"2023-11-30","close":5113.3018},{"date":"2023-12-01","close":5198.9517},{"date":"2023-12-04","close":5198.9517},{"date":"2023-12-05","close":5233.2114},{"date":"2023-12-06","close":5250.3413},{"date":"2023-12-07","close":5224.6465},{"date":"2023-12-08","close":5284.6016},{"date":"2023-12-11","close":5353.1216},{"date":"2023-12-12","close":5353.1216},{"date":"2023-12-13","close":5301.7319},{"date":"2023-12-14","close":5318.8618},{"date":"2023-12-15","close":5293.167},{"date":"2023-12-18","close":5284.6016},{"date":"2023-12-19","close":5310.2969},{"date":"2023-12-20","close":5361.6865},{"date":"2023-12-21","close":5361.6865},{"date":"2023-12-22","close":5378.8164},{"date":"2023-12-26","close":5378.8164},{"date":"2023-12-27","close":5351.8325},{"date":"2023-12-28","close":5279.875},{"date":"2024-01-02","close":5162.9443},{"date":"2024-01-03","close":5135.96},{"date":"2024-01-04","close":5126.9658},{"date":"2024-01-05","close":4992.0454},{"date":"2024-01-08","close":5046.0132},{"date":"2024-01-09","close":5090.9868},{"date":"2024-01-10","close":5072.9976},{"date":"2024-01-11","close":5117.9707},{"date":"2024-01-12","close":5081.9922},{"date":"2024-01-15","close":4956.0669},{"date":"2024-01-16","close":4830.1411},{"date":"2024-01-17","close":4803.1572},{"date":"2024-01-18","close":4785.1675},{"date":"2024-01-19","close":4785.1675},{"date":"2024-01-22","close":4785.1675},{"date":"2024-01-23","close":4776.1733},{"date":"2024-01-24","close":4740.1943},{"date":"2024-01-25","close":4722.2051},{"date":"2024-01-26","close":4776.1733},{"date":"2024-01-29","close":4803.1572},{"date":"2024-01-30","close":4821.1465},{"date":"2024-01-31","close":4812.1519},{"date":"2024-02-01","close":4884.1094},{"date":"2024-02-02","close":4767.1782},{"date":"2024-02-05","close":4821.1465},{"date":"2024-02-06","close":4803.1572},{"date":"2024-02-07","close":4803.1572},{"date":"2024-02-08","close":4785.1675},{"date":"2024-02-13","close":4830.1411},{"date":"2024-02-14","close":4821.1465},{"date":"2024-02-15","close":4794.1626},{"date":"2024-02-16","close":4848.1309},{"date":"2024-02-19","close":4884.1094},{"date":"2024-02-20","close":4830.1411},{"date":"2024-02-21","close":4866.1201},{"date":"2024-02-22","close":4884.1094},{"date":"2024-02-23","close":4902.0986},{"date":"2024-02-26","close":4794.1626},{"date":"2024-02-27","close":4695.2212},{"date":"2024-02-28","close":4713.2104},{"date":"2024-02-29","close":4704.2158},{"date":"2024-03-04","close":4704.2158},{"date":"2024-03-05","close":4632.2583},{"date":"2024-03-06","close":4614.269},{"date":"2024-03-07","close":4596.2793},{"date":"2024-03-08","close":4623.2637},{"date":"2024-03-11","close":4596.2793},{"date":"2024-03-12","close":4596.2793},{"date":"2024-03-13","close":4578.29},{"date":"2024-03-14","close":4587.2852},{"date":"2024-03-15","close":4632.2583},{"date":"2024-03-18","close":4596.2793},{"date":"2024-03-19","close":4551.3062},{"date":"2024-03-20","close":4569.2954},{"date":"2024-03-21","close":4578.29},{"date":"2024-03-22","close":4560.3008},{"date":"2024-03-25","close":4542.312},{"date":"2024-03-26","close":4524.3223},{"date":"2024-03-27","close":4524.3223},{"date":"2024-03-28","close":4506.333},{"date":"2024-03-29","close":4524.3223},{"date":"2024-04-01","close":4515.3276},{"date":"2024-04-02","close":4524.3223},{"date":"2024-04-03","close":4524.3223},{"date":"2024-04-04","close":4506.333},{"date":"2024-04-05","close":4488.3438},{"date":"2024-04-08","close":4434.3755},{"date":"2024-04-09","close":4434.3755},{"date":"2024-04-11","close":4402.894},{"date":"2024-04-12","close":4398.397},{"date":"2024-04-15","close":4389.4019},{"date":"2024-04-16","close":4339.9312},{"date":"2024-04-17","close":4362.418},{"date":"2024-04-18","close":4461.3594},{"date":"2024-04-19","close":4407.3911},{"date":"2024-04-22","close":4465.8569},{"date":"2024-04-23","close":4483.8462},{"date":"2024-04-24","close":4533.3169},{"date":"2024-04-25","close":4623.2637},{"date":"2024-04-26","close":4623.2637},{"date":"2024-04-29","close":4641.2529},{"date":"2024-04-30","close":4650.2476},{"date":"2024-05-02","close":4668.2368},{"date":"2024-05-03","close":4668.2368},{"date":"2024-05-07","close":4605.2744},{"date":"2024-05-08","close":4569.2954},{"date":"2024-05-09","close":4587.2852},{"date":"2024-05-10","close":4587.2852},{"date":"2024-05-13","close":4614.269},{"date":"2024-05-14","close":4614.269},{"date":"2024-05-16","close":4614.269},{"date":"2024-05-17","close":4605.2744},{"date":"2024-05-20","close":4515.3276},{"date":"2024-05-21","close":4506.333},{"date":"2024-05-22","close":4506.333},{"date":"2024-05-23","close":4497.3379},{"date":"2024-05-24","close":4492.8408},{"date":"2024-05-27","close":4488.3438},{"date":"2024-05-28","close":4483.8462},{"date":"2024-05-29","close":4452.3647},{"date":"2024-05-30","close":4438.873},{"date":"2024-05-31","close":4416.3862},{"date":"2024-06-03","close":4452.3647},{"date":"2024-06-04","close":4429.8779},{"date":"2024-06-05","close":4461.3594},{"date":"2024-06-07","close":4420.8838},{"date":"2024-06-10","close":4416.3862},{"date":"2024-06-11","close":4411.8887},{"date":"2024-06-12","close":4411.8887},{"date":"2024-06-13","close":4366.9155},{"date":"2024-06-14","close":4326.4395},{"date":"2024-06-17","close":4317.4448},{"date":"2024-06-18","close":4326.4395},{"date":"2024-06-19","close":4317.4448},{"date":"2024-06-20","close":4344.4287},{"date":"2024-06-21","close":4321.9419},{"date":"2024-06-24","close":4303.9526},{"date":"2024-06-25","close":4344.4287},{"date":"2024-06-26","close":4339.9312},{"date":"2024-06-27","close":4317.4448},{"date":"2024-06-28","close":4312.9473},{"date":"2024-07-01","close":4312.9473},{"date":"2024-07-02","close":4299.4556},{"date":"2024-07-03","close":4294.958},{"date":"2024-07-04","close":4299.4556},{"date":"2024-07-05","close":4299.4556},{"date":"2024-07-08","close":4326.4395},{"date":"2024-07-09","close":4330.937},{"date":"2024-07-10","close":4303.9526},{"date":"2024-07-11","close":4312.9473},{"date":"2024-07-12","close":4317.4448},{"date":"2024-07-15","close":4402.894},{"date":"2024-07-16","close":4425.3809},{"date":"2024-07-17","close":4443.3701},{"date":"2024-07-18","close":4434.3755},{"date":"2024-07-19","close":4447.8677},{"date":"2024-07-22","close":4411.8887},{"date":"2024-07-23","close":4411.8887},{"date":"2024-07-24","close":4384.9048},{"date":"2024-07-25","close":4321.9419},{"date":"2024-07-26","close":4380.4072},{"date":"2024-07-29","close":4452.3647},{"date":"2024-07-30","close":4438.873},{"date":"2024-07-31","close":4452.3647},{"date":"2024-08-01","close":4461.3594},{"date":"2024-08-02","close":4357.9204},{"date":"2024-08-05","close":3989.1392},{"date":"2024-08-06","close":4020.6204},{"date":"2024-08-07","close":4101.5723},{"date":"2024-08-08","close":4119.5615},{"date":"2024-08-09","close":4245.4873},{"date":"2024-08-12","close":4371.4126},{"date":"2024-08-13","close":4330.937},{"date":"2024-08-14","close":4312.9473},{"date":"2024-08-16","close":4299.4556},{"date":"2024-08-19","close":4231.9956},{"date":"2024-08-20","close":4245.4873},{"date":"2024-08-21","close":4245.4873},{"date":"2024-08-22","close":4249.9844},{"date":"2024-08-23","close":4254.4819},{"date":"2024-08-26","close":4249.9844},{"date":"2024-08-27","close":4245.4873},{"date":"2024-08-28","close":4236.4927},{"date":"2024-08-29","close":4223.0005},{"date":"2024-08-30","close":4187.022},{"date":"2024-09-02","close":4151.043},{"date":"2024-09-03","close":4137.5513},{"date":"2024-09-04","close":4047.6042},{"date":"2024-09-05","close":4056.5991},{"date":"2024-09-06","close":3957.6575},{"date":"2024-09-09","close":3894.6948},{"date":"2024-09-10","close":3881.2029},{"date":"2024-09-11","close":3854.2188},{"date":"2024-09-12","close":3894.6948},{"date":"2024-09-13","close":3953.1604},{"date":"2024-09-19","close":3935.1711},{"date":"2024-09-20","close":3980.1443},{"date":"2024-09-23","close":3980.1443},{"date":"2024-09-24","close":3957.6575},{"date":"2024-09-25","close":3930.6736},{"date":"2024-09-26","close":3930.6736},{"date":"2024-09-27","close":3921.6792},{"date":"2024-09-30","close":3890.1973},{"date":"2024-10-02","close":3840.7268},{"date":"2024-10-04","close":3813.7429},{"date":"2024-10-07","close":3836.2295},{"date":"2024-10-08","close":3822.7375},{"date":"2024-10-10","close":3777.7642},{"date":"2024-10-11","close":3768.7695},{"date":"2024-10-14","close":3782.2615},{"date":"2024-10-15","close":3764.272},{"date":"2024-10-16","close":3750.78},{"date":"2024-10-17","close":3750.78},{"date":"2024-10-18","close":3750.78},{"date":"2024-10-21","close":3755.2773},{"date":"2024-10-22","close":3642.8438},{"date":"2024-10-23","close":3692.3147},{"date":"2024-10-24","close":3669.8279},{"date":"2024-10-25","close":3597.8706},{"date":"2024-10-28","close":3624.8545},{"date":"2024-10-29","close":3602.3679},{"date":"2024-10-30","close":3611.3625},{"date":"2024-10-31","close":3606.8652},{"date":"2024-11-01","close":3633.8491},{"date":"2024-11-04","close":3602.3679},{"date":"2024-11-05","close":3602.3679},{"date":"2024-11-06","close":3593.3733},{"date":"2024-11-07","close":3606.8652},{"date":"2024-11-08","close":3602.3679},{"date":"2024-11-11","close":3543.9026},{"date":"2024-11-12","close":3521.4158},{"date":"2024-11-13","close":3395.4902},{"date":"2024-11-14","close":3467.4478},{"date":"2024-11-15","close":3480.9397},{"date":"2024-11-18","close":3476.4424},{"date":"2024-11-19","close":3444.9609},{"date":"2024-11-20","close":3431.469},{"date":"2024-11-21","close":3525.9131},{"date":"2024-11-22","close":3575.3838},{"date":"2024-11-25","close":3570.8865},{"date":"2024-11-26","close":3579.8813},{"date":"2024-11-27","close":3660.8333},{"date":"2024-11-28","close":3633.8491},{"date":"2024-11-29","close":3597.8706},{"date":"2024-12-02","close":3584.3784},{"date":"2024-12-03","close":3624.8545},{"date":"2024-12-04","close":3552.8972},{"date":"2024-12-05","close":3440.4636},{"date":"2024-12-06","close":3390.9932},{"date":"2024-12-09","close":3220.094},{"date":"2024-12-10","close":3305.5437},{"date":"2024-12-11","close":3377.501},{"date":"2024-12-12","close":3489.9343},{"date":"2024-12-13","close":3498.9292},{"date":"2024-12-16","close":3507.9238},{"date":"2024-12-17","close":3530.4104},{"date":"2024-12-18","close":3557.3945},{"date":"2024-12-19","close":3548.3997},{"date":"2024-12-20","close":3476.4424},{"date":"2024-12-23","close":3525.9131},{"date":"2024-12-24","close":3507.9238},{"date":"2024-12-26","close":3525.9131},{"date":"2024-12-27","close":3625.4348},{"date":"2024-12-30","close":3625.4348},{"date":"2025-01-02","close":3620.6956},{"date":"2025-01-03","close":3625.4348},{"date":"2025-01-06","close":3620.6956},{"date":"2025-01-07","close":3630.1738},{"date":"2025-01-08","close":3592.261},{"date":"2025-01-09","close":3563.8262},{"date":"2025-01-10","close":3559.0869},{"date":"2025-01-13","close":3563.8262},{"date":"2025-01-14","close":3544.8696},{"date":"2025-01-15","close":3454.8262},{"date":"2025-01-16","close":3459.5652},{"date":"2025-01-17","close":3426.3914},{"date":"2025-01-20","close":3440.6086},{"date":"2025-01-21","close":3421.6521},{"date":"2025-01-22","close":3412.1738},{"date":"2025-01-23","close":3393.2173},{"date":"2025-01-24","close":3416.9131},{"date":"2025-01-31","close":3402.6956},{"date":"2025-02-03","close":3251.0435},{"date":"2025-02-04","close":3236.8262},{"date":"2025-02-05","close":3251.0435},{"date":"2025-02-06","close":3265.261},{"date":"2025-02-07","close":3260.5217},{"date":"2025-02-10","close":3265.261},{"date":"2025-02-11","close":3274.739},{"date":"2025-02-12","close":3246.3044},{"date":"2025-02-13","close":3246.3044},{"date":"2025-02-14","close":3265.261},{"date":"2025-02-17","close":3255.7827},{"date":"2025-02-18","close":3303.1738},{"date":"2025-02-19","close":3317.3914},{"date":"2025-02-20","close":3331.6086},{"date":"2025-02-21","close":3307.9131},{"date":"2025-02-24","close":3341.0869},{"date":"2025-02-25","close":3326.8696},{"date":"2025-02-26","close":3383.739},{"date":"2025-02-27","close":3369.5217},{"date":"2025-02-28","close":3284.2173},{"date":"2025-03-04","close":3222.6086},{"date":"2025-03-05","close":3293.6956},{"date":"2025-03-06","close":3288.9565},{"date":"2025-03-07","close":3336.3479},{"date":"2025-03-10","close":3416.9131},{"date":"2025-03-11","close":3350.5652},{"date":"2025-03-12","close":3402.6956},{"date":"2025-03-13","close":3412.1738},{"date":"2025-03-14","close":3402.6956},{"date":"2025-03-17","close":3407.4348},{"date":"2025-03-18","close":3435.8696},{"date":"2025-03-19","close":3402.6956},{"date":"2025-03-20","close":3393.2173},{"date":"2025-03-21","close":3341.0869},{"date":"2025-03-24","close":3298.4348},{"date":"2025-03-25","close":3298.4348},{"date":"2025-03-26","close":3317.3914},{"date":"2025-03-27","close":3326.8696},{"date":"2025-03-28","close":3279.4783},{"date":"2025-03-31","close":3227.3479},{"date":"2025-04-01","close":3288.9565},{"date":"2025-04-02","close":3270.0},{"date":"2025-04-03","close":3265.261},{"date":"2025-04-04","close":3317.3914},{"date":"2025-04-07","close":3208.3914},{"date":"2025-04-08","close":3317.3914},{"date":"2025-04-09","close":3260.5217},{"date":"2025-04-10","close":3322.1304},{"date":"2025-04-11","close":3369.5217},{"date":"2025-04-14","close":3364.7827},{"date":"2025-04-15","close":3402.6956},{"date":"2025-04-16","close":3412.1738},{"date":"2025-04-17","close":3426.3914},{"date":"2025-04-18","close":3464.3044},{"date":"2025-04-21","close":3530.6521},{"date":"2025-04-22","close":3563.8262},{"date":"2025-04-23","close":3682.3044},{"date":"2025-04-24","close":3843.4348},{"date":"2025-04-25","close":3871.8696},{"date":"2025-04-28","close":3886.0869},{"date":"2025-04-29","close":3900.3044},{"date":"2025-04-30","close":3914.5217},{"date":"2025-05-02","close":3957.1738},{"date":"2025-05-07","close":3909.7827},{"date":"2025-05-08","close":3895.5652},{"date":"2025-05-09","close":3791.3044},{"date":"2025-05-12","close":3857.6521},{"date":"2025-05-13","close":3848.1738},{"date":"2025-05-14","close":3886.0869},{"date":"2025-05-15","close":3995.0869},{"date":"2025-05-16","close":4165.6958},{"date":"2025-05-19","close":4265.2173},{"date":"2025-05-20","close":4293.6523},{"date":"2025-05-21","close":4284.1738},{"date":"2025-05-22","close":4241.522},{"date":"2025-05-23","close":4374.2173},{"date":"2025-05-26","close":4521.1304},{"date":"2025-05-27","close":4573.2607},{"date":"2025-05-28","close":4677.522},{"date":"2025-05-29","close":4786.522},{"date":"2025-05-30","close":4786.522},{"date":"2025-06-02","close":4814.9565},{"date":"2025-06-04","close":4890.7827},{"date":"2025-06-05","close":4881.3042},{"date":"2025-06-09","close":4871.8262},{"date":"2025-06-10","close":4947.6523},{"date":"2025-06-11","close":4957.1304},{"date":"2025-06-12","close":5070.8696},{"date":"2025-06-13","close":5042.4346},{"date":"2025-06-16","close":5137.2173},{"date":"2025-06-17","close":5213.0435},{"date":"2025-06-18","close":5203.5654},{"date":"2025-06-19","close":5194.0869},{"date":"2025-06-20","close":5175.1304},{"date":"2025-06-23","close":5118.2607},{"date":"2025-06-24","close":5070.8696},{"date":"2025-06-25","close":5146.6958},{"date":"2025-06-26","close":5118.2607},{"date":"2025-06-27","close":5099.3042},{"date":"2025-06-30","close":5023.478},{"date":"2025-07-01","close":5241.478},{"date":"2025-07-02","close":5146.6958},{"date":"2025-07-03","close":5137.2173},{"date":"2025-07-04","close":5099.3042},{"date":"2025-07-07","close":4881.3042},{"date":"2025-07-08","close":5014.0},{"date":"2025-07-09","close":5250.9565},{"date":"2025-07-10","close":5288.8696},{"date":"2025-07-11","close":5232.0},{"date":"2025-07-14","close":5440.522},{"date":"2025-07-15","close":5326.7827},{"date":"2025-07-16","close":5298.3477},{"date":"2025-07-17","close":5250.9565},{"date":"2025-07-18","close":5241.478},{"date":"2025-07-21","close":5222.522},{"date":"2025-07-22","close":5241.478},{"date":"2025-07-23","close":5307.8262},{"date":"2025-07-24","close":5184.6089},{"date":"2025-07-25","close":5146.6958},{"date":"2025-07-28","close":5042.4346},{"date":"2025-07-29","close":5184.6089},{"date":"2025-07-30","close":5288.8696},{"date":"2025-07-31","close":5241.478},{"date":"2025-08-01","close":5127.7393},{"date":"2025-08-04","close":5260.4346},{"date":"2025-08-05","close":5279.3911},{"date":"2025-08-06","close":5355.2173},{"date":"2025-08-07","close":5620.6089},{"date":"2025-08-08","close":5563.7393},{"date":"2025-08-11","close":5791.2173},{"date":"2025-08-12","close":5753.3042},{"date":"2025-08-13","close":5601.6523},{"date":"2025-08-14","close":5298.3477},{"date":"2025-08-18","close":5355.2173},{"date":"2025-08-19","close":5213.0435},{"date":"2025-08-20","close":5127.7393},{"date":"2025-08-21","close":5165.6523},{"date":"2025-08-22","close":5146.6958},{"date":"2025-08-25","close":5127.7393},{"date":"2025-08-26","close":5061.3911},{"date":"2025-08-27","close":4938.1738},{"date":"2025-08-28","close":4947.6523},{"date":"2025-08-29","close":5089.8262},{"date":"2025-09-01","close":5184.6089},{"date":"2025-09-02","close":5203.5654},{"date":"2025-09-03","close":5279.3911},{"date":"2025-09-04","close":5250.9565},{"date":"2025-09-05","close":5383.6523},{"date":"2025-09-08","close":5961.8262},{"date":"2025-09-09","close":5980.7827},{"date":"2025-09-10","close":6160.8696},{"date":"2025-09-11","close":6426.2607},{"date":"2025-09-12","close":6189.3042},{"date":"2025-09-15","close":6217.7393},{"date":"2025-09-16","close":6189.3042},{"date":"2025-09-17","close":5971.3042},{"date":"2025-09-18","close":5867.0435},{"date":"2025-09-19","close":6090.0},{"date":"2025-09-22","close":5848.0869},{"date":"2025-09-23","close":5743.8262},{"date":"2025-09-24","close":5753.3042},{"date":"2025-09-25","close":5639.5654},{"date":"2025-09-26","close":5497.3911},{"date":"2025-09-29","close":5450.0},{"date":"2025-09-30","close":5516.3477},{"date":"2025-10-01","close":5450.0},{"date":"2025-10-02","close":5431.0435},{"date":"2025-10-10","close":5307.8262},{"date":"2025-10-13","close":5279.3911},{"date":"2025-10-14","close":5298.3477},{"date":"2025-10-15","close":5336.2607},{"date":"2025-10-16","close":5345.7393},{"date":"2025-10-17","close":5326.7827},{"date":"2025-10-20","close":5260.4346},{"date":"2025-10-21","close":5317.3042},{"date":"2025-10-22","close":5336.2607},{"date":"2025-10-23","close":5288.8696},{"date":"2025-10-24","close":5374.1738},{"date":"2025-10-27","close":5592.1738},{"date":"2025-10-28","close":5724.8696},{"date":"2025-10-29","close":5611.1304},{"date":"2025-10-30","close":5592.1738},{"date":"2025-10-31","close":5468.9565},{"date":"2025-11-03","close":5412.0869},{"date":"2025-11-04","close":5288.8696},{"date":"2025-11-05","close":5232.0},{"date":"2025-11-06","close":5326.7827},{"date":"2025-11-07","close":5184.6089},{"date":"2025-11-10","close":5317.3042},{"date":"2025-11-11","close":5288.8696},{"date":"2025-11-12","close":5497.3911},{"date":"2025-11-13","close":5592.1738},{"date":"2025-11-14","close":5468.9565},{"date":"2025-11-17","close":5497.3911},{"date":"2025-11-18","close":5326.7827},{"date":"2025-11-19","close":5288.8696},{"date":"2025-11-20","close":5393.1304},{"date":"2025-11-21","close":5298.3477},{"date":"2025-11-24","close":5279.3911},{"date":"2025-11-25","close":5232.0},{"date":"2025-11-26","close":5317.3042},{"date":"2025-11-27","close":5194.0869},{"date":"2025-11-28","close":5213.0435},{"date":"2025-12-01","close":5099.3042},{"date":"2025-12-02","close":5184.6089},{"date":"2025-12-03","close":5431.0435},{"date":"2025-12-04","close":5630.0869},{"date":"2025-12-05","close":5649.0435},{"date":"2025-12-08","close":5440.522},{"date":"2025-12-09","close":5345.7393},{"date":"2025-12-10","close":5374.1738},{"date":"2025-12-11","close":5497.3911},{"date":"2025-12-12","close":5630.0869},{"date":"2025-12-15","close":5554.2607},{"date":"2025-12-16","close":5440.522},{"date":"2025-12-17","close":5573.2173},{"date":"2025-12-18","close":5497.3911},{"date":"2025-12-19","close":5516.3477},{"date":"2025-12-22","close":5497.3911},{"date":"2025-12-23","close":5478.4346},{"date":"2025-12-24","close":5497.3911},{"date":"2025-12-26","close":5450.0},{"date":"2025-12-29","close":5550.0},{"date":"2025-12-30","close":5630.0},{"date":"2026-01-02","close":5600.0},{"date":"2026-01-05","close":5520.0},{"date":"2026-01-06","close":5520.0},{"date":"2026-01-07","close":5400.0},{"date":"2026-01-08","close":5310.0},{"date":"2026-01-09","close":5350.0},{"date":"2026-01-12","close":5460.0},{"date":"2026-01-13","close":5430.0},{"date":"2026-01-14","close":5450.0},{"date":"2026-01-15","close":5400.0},{"date":"2026-01-16","close":5410.0},{"date":"2026-01-19","close":5370.0},{"date":"2026-01-20","close":5520.0},{"date":"2026-01-21","close":5390.0},{"date":"2026-01-22","close":5380.0},{"date":"2026-01-23","close":5450.0},{"date":"2026-01-26","close":5390.0},{"date":"2026-01-27","close":5450.0},{"date":"2026-01-28","close":5460.0},{"date":"2026-01-29","close":5430.0},{"date":"2026-01-30","close":5420.0},{"date":"2026-02-02","close":5250.0},{"date":"2026-02-03","close":5940.0},{"date":"2026-02-04","close":6380.0},{"date":"2026-02-05","close":6680.0},{"date":"2026-02-06","close":6380.0},{"date":"2026-02-09","close":6520.0},{"date":"2026-02-10","close":6710.0},{"date":"2026-02-11","close":7300.0},{"date":"2026-02-12","close":7550.0},{"date":"2026-02-13","close":8000.0},{"date":"2026-02-19","close":8660.0},{"date":"2026-02-20","close":8730.0},{"date":"2026-02-23","close":9410.0},{"date":"2026-02-24","close":9960.0},{"date":"2026-02-25","close":9420.0},{"date":"2026-02-26","close":9290.0},{"date":"2026-02-27","close":9120.0},{"date":"2026-03-03","close":8880.0},{"date":"2026-03-04","close":7900.0},{"date":"2026-03-05","close":8500.0},{"date":"2026-03-06","close":7950.0},{"date":"2026-03-09","close":7490.0},{"date":"2026-03-10","close":7380.0},{"date":"2026-03-11","close":7690.0},{"date":"2026-03-12","close":7620.0},{"date":"2026-03-13","close":7680.0},{"date":"2026-03-16","close":7670.0},{"date":"2026-03-17","close":7750.0},{"date":"2026-03-18","close":8000.0},{"date":"2026-03-19","close":9170.0},{"date":"2026-03-20","close":10270.0},{"date":"2026-03-23","close":9100.0},{"date":"2026-03-24","close":8810.0},{"date":"2026-03-25","close":9020.0},{"date":"2026-03-26","close":8670.0},{"date":"2026-03-27","close":8670.0},{"date":"2026-03-30","close":8180.0},{"date":"2026-03-31","close":7800.0},{"date":"2026-04-01","close":8430.0},{"date":"2026-04-02","close":8210.0},{"date":"2026-04-03","close":8190.0},{"date":"2026-04-06","close":8150.0},{"date":"2026-04-07","close":7990.0},{"date":"2026-04-08","close":9050.0},{"date":"2026-04-09","close":9250.0},{"date":"2026-04-10","close":9290.0},{"date":"2026-04-13","close":9160.0},{"date":"2026-04-14","close":9240.0},{"date":"2026-04-15","close":9540.0},{"date":"2026-04-16","close":9350.0},{"date":"2026-04-17","close":9450.0},{"date":"2026-04-20","close":9100.0},{"date":"2026-04-21","close":9080.0},{"date":"2026-04-22","close":9130.0},{"date":"2026-04-23","close":9140.0},{"date":"2026-04-24","close":9310.0},{"date":"2026-04-27","close":9430.0},{"date":"2026-04-28","close":9790.0},{"date":"2026-04-29","close":9650.0},{"date":"2026-04-30","close":9630.0},{"date":"2026-05-04","close":9540.0},{"date":"2026-05-06","close":9730.0},{"date":"2026-05-07","close":9390.0},{"date":"2026-05-08","close":9120.0},{"date":"2026-05-11","close":8760.0},{"date":"2026-05-12","close":8410.0},{"date":"2026-05-13","close":8070.0},{"date":"2026-05-14","close":8310.0},{"date":"2026-05-15","close":7960.0},{"date":"2026-05-18","close":7510.0},{"date":"2026-05-19","close":7450.0},{"date":"2026-05-20","close":7200.0},{"date":"2026-05-21","close":7420.0},{"date":"2026-05-22","close":7690.0},{"date":"2026-05-26","close":7400.0},{"date":"2026-05-27","close":7080.0},{"date":"2026-05-28","close":7080.0},{"date":"2026-05-29","close":6940.0},{"date":"2026-06-01","close":6570.0},{"date":"2026-06-02","close":6490.0},{"date":"2026-06-04","close":6580.0},{"date":"2026-06-05","close":6280.0},{"date":"2026-06-08","close":5820.0},{"date":"2026-06-09","close":6020.0},{"date":"2026-06-10","close":6110.0},{"date":"2026-06-11","close":6040.0},{"date":"2026-06-12","close":6350.0},{"date":"2026-06-15","close":6540.0},{"date":"2026-06-16","close":6710.0},{"date":"2026-06-17","close":6600.0},{"date":"2026-06-18","close":6410.0},{"date":"2026-06-19","close":6160.0},{"date":"2026-06-22","close":6070.0},{"date":"2026-06-23","close":5810.0},{"date":"2026-06-24","close":5800.0},{"date":"2026-06-25","close":6360.0},{"date":"2026-06-26","close":6150.0},{"date":"2026-06-29","close":6860.0},{"date":"2026-06-30","close":6560.0},{"date":"2026-07-01","close":7460.0},{"date":"2026-07-02","close":7150.0},{"date":"2026-07-03","close":7100.0},{"date":"2026-07-06","close":7130.0},{"date":"2026-07-07","close":7200.0},{"date":"2026-07-08","close":7080.0},{"date":"2026-07-09","close":7090.0},{"date":"2026-07-10","close":7320.0},{"date":"2026-07-13","close":7040.0},{"date":"2026-07-14","close":6790.0},{"date":"2026-07-15","close":6830.0},{"date":"2026-07-16","close":6790.0},{"date":"2026-07-20","close":6270.0},{"date":"2026-07-21","close":6270.0},{"date":"2026-07-22","close":6290.0},{"date":"2026-07-23","close":6730.0},{"date":"2026-07-24","close":6780.0},{"date":"2026-07-27","close":6760.0},{"date":"2026-07-28","close":6340.0},{"date":"2026-07-29","close":5840.0},{"date":"2026-07-30","close":5980.0},{"date":"2026-07-31","close":6170.0},{"date":"2026-08-03","close":6150.0},{"date":"2026-08-04","close":6580.0},{"date":"2026-08-05","close":6770.0},{"date":"2026-08-06","close":6930.0},{"date":"2026-08-07","close":6960.0},{"date":"2026-08-10","close":7110.0},{"date":"2026-08-11","close":7220.0},{"date":"2026-08-12","close":7350.0},{"date":"2026-08-13","close":7630.0},{"date":"2026-08-14","close":8280.0},{"date":"2026-08-18","close":8040.0},{"date":"2026-08-19","close":7740.0},{"date":"2026-08-20","close":7590.0},{"date":"2026-08-21","close":7430.0},{"date":"2026-08-24","close":7350.0},{"date":"2026-08-25","close":7480.0},{"date":"2026-08-26","close":7670.0},{"date":"2026-08-27","close":7520.0},{"date":"2026-08-28","close":7630.0},{"date":"2026-08-31","close":7440.0},{"date":"2026-09-01","close":7500.0},{"date":"2026-09-02","close":7300.0},{"date":"2026-09-03","close":7500.0},{"date":"2026-09-04","close":7520.0},{"date":"2026-09-07","close":7680.0},{"date":"2026-09-08","close":7790.0},{"date":"2026-09-09","close":7830.0},{"date":"2026-09-10","close":8300.0},{"date":"2026-09-11","close":8240.0},{"date":"2026-09-14","close":8130.0},{"date":"2026-09-15","close":8120.0},{"date":"2026-09-16","close":8370.0},{"date":"2026-09-17","close":8310.0},{"date":"2026-09-18","close":8670.0},{"date":"2026-09-21","close":8660.0},{"date":"2026-09-22","close":8660.0},{"date":"2026-09-23","close":8470.0},{"date":"2026-09-28","close":8440.0},{"date":"2026-09-29","close":8340.0},{"date":"2026-09-30","close":8310.0},{"date":"2026-10-01","close":8230.0},{"date":"2026-10-02","close":8430.0},{"date":"2026-10-06","close":8420.0},{"date":"2026-10-07","close":8350.0},{"date":"2026-10-08","close":8360.0},{"date":"2026-10-12","close":8210.0},{"date":"2026-10-13","close":7990.0},{"date":"2026-10-14","close":8100.0},{"date":"2026-10-15","close":7750.0},{"date":"2026-10-16","close":7930.0},{"date":"2026-10-19","close":7990.0},{"date":"2026-10-20","close":7900.0},{"date":"2026-10-21","close":7890.0},{"date":"2026-10-22","close":8500.0},{"date":"2026-10-23","close":8030.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-115925.0,"foreign_net":77812.0,"institution_net":38113.0},{"date":"2026-10-21","retail_net":-8668.0,"foreign_net":5536.0,"institution_net":3132.0},{"date":"2026-10-20","retail_net":4765.0,"foreign_net":-3961.0,"institution_net":-804.0},{"date":"2026-10-19","retail_net":-6012.0,"foreign_net":6086.0,"institution_net":-74.0},{"date":"2026-10-16","retail_net":-4795.0,"foreign_net":4640.0,"institution_net":155.0},{"date":"2026-10-15","retail_net":-1494.0,"foreign_net":855.0,"institution_net":639.0},{"date":"2026-10-14","retail_net":-717.0,"foreign_net":212.0,"institution_net":505.0},{"date":"2026-10-13","retail_net":-9235.0,"foreign_net":8992.0,"institution_net":243.0},{"date":"2026-10-12","retail_net":-11878.0,"foreign_net":7174.0,"institution_net":4704.0},{"date":"2026-10-08","retail_net":121.0,"foreign_net":-4.0,"institution_net":-117.0},{"date":"2026-10-07","retail_net":-512.0,"foreign_net":1526.0,"institution_net":-1014.0},{"date":"2026-10-06","retail_net":7114.0,"foreign_net":-6714.0,"institution_net":-400.0},{"date":"2026-10-02","retail_net":-6875.0,"foreign_net":7415.0,"institution_net":-540.0},{"date":"2026-10-01","retail_net":1143.0,"foreign_net":-2715.0,"institution_net":1572.0},{"date":"2026-09-30","retail_net":4301.0,"foreign_net":-2159.0,"institution_net":-2142.0},{"date":"2026-09-29","retail_net":13547.0,"foreign_net":-11217.0,"institution_net":-2330.0},{"date":"2026-09-28","retail_net":-5016.0,"foreign_net":4288.0,"institution_net":728.0},{"date":"2026-09-23","retail_net":4574.0,"foreign_net":-6207.0,"institution_net":1633.0},{"date":"2026-09-22","retail_net":25.0,"foreign_net":-4922.0,"institution_net":4897.0},{"date":"2026-09-21","retail_net":10834.0,"foreign_net":-13459.0,"institution_net":2625.0},{"date":"2026-09-18","retail_net":-28692.0,"foreign_net":897.0,"institution_net":27795.0},{"date":"2026-09-17","retail_net":19215.0,"foreign_net":-15804.0,"institution_net":-3411.0},{"date":"2026-09-16","retail_net":-59700.0,"foreign_net":24149.0,"institution_net":35551.0},{"date":"2026-09-15","retail_net":-4817.0,"foreign_net":-3335.0,"institution_net":8152.0},{"date":"2026-09-14","retail_net":7407.0,"foreign_net":-7565.0,"institution_net":158.0},{"date":"2026-09-11","retail_net":-283.0,"foreign_net":2704.0,"institution_net":-2421.0},{"date":"2026-09-10","retail_net":-43804.0,"foreign_net":41840.0,"institution_net":1964.0},{"date":"2026-09-09","retail_net":-10657.0,"foreign_net":9976.0,"institution_net":681.0},{"date":"2026-09-08","retail_net":-2002.0,"foreign_net":2393.0,"institution_net":-391.0},{"date":"2026-09-07","retail_net":-245.0,"foreign_net":939.0,"institution_net":-694.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-115925.0,"foreign_net":77812.0,"institution_net":38113.0},"d3":{"retail_net":-119828.0,"foreign_net":79387.0,"institution_net":40441.0},"d7":{"retail_net":-132846.0,"foreign_net":91180.0,"institution_net":41666.0},"d14":{"retail_net":-152968.0,"foreign_net":106854.0,"institution_net":46114.0},"d30":{"retail_net":-248281.0,"foreign_net":129372.0,"institution_net":118909.0}},"analysis":"최근 5일 외국인 순매수 9.01만, 기관 순매수 4.05만. 30일 누적: 외국인 12.94만, 기관 11.89만.","foreign_flow":90113.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":40522.0},"insider_trades":[],"price_analysis":{"current":8140.0,"low_30d":7500.0,"support":7640.0,"high_30d":8900.0,"change_1d":-4.2,"change_7d":0.9,"change_30d":3.5,"resistance":8760.0,"position_in_range":46.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.23,"per":null,"quarter":"2024-Q2"},{"pbr":0.21,"per":null,"quarter":"2024-Q3"},{"pbr":0.21,"per":null,"quarter":"2024-Q4"},{"pbr":0.18,"per":null,"quarter":"2025-Q1"},{"pbr":0.28,"per":null,"quarter":"2025-Q2"},{"pbr":0.26,"per":null,"quarter":"2025-Q3"},{"pbr":0.27,"per":2.51,"quarter":"2025-Q4"},{"pbr":0.36,"per":3.72,"quarter":"2026-Q1"},{"pbr":0.29,"per":1.92,"quarter":"2026-Q2"},{"pbr":0.32,"per":2.38,"quarter":"현재"}],"timeline":[{"close":4312.9473,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3890.1973,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3625.4348,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3227.3479,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5023.478,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5516.3477,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5630.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6560.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.25,"pbr_5y_low":0.18,"per_5y_avg":2.72,"per_5y_low":1.92,"current_pbr":0.32,"current_per":2.38,"pbr_5y_high":0.36,"per_5y_high":3.72,"pbr_5y_median":0.26,"per_5y_median":2.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":33.3,"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":["외국인·기관 동반 순매수","전분기 대비 매출 37% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +37.2%"},"momentum":{"grade":"D","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 2.36x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"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":1.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.97,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.05,"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":9.43,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.23,"per":null,"close":4312.9473,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":null,"close":3890.1973,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.21,"per":null,"close":3625.4348,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.18,"per":null,"close":3227.3479,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":null,"close":5023.478,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.26,"per":null,"close":5516.3477,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.27,"per":2.51,"close":5630.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.36,"per":3.72,"close":7800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.29,"per":1.92,"close":6560.0,"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":"2.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"4.0%"}],"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":1009.0,"pbr":null,"per":null,"roa":0.013009406558999912,"roe":0.03967964153541988,"revenue":596121494456.0,"market_cap":null,"net_income":23100809807.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09432485921232,"total_assets":1775700505802.0,"total_equity":582182925881.0,"profit_margin":0.038751848443379824,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18034855475.0,"operating_margin":0.03025365742172741},{"eps":696.28,"pbr":0.38,"per":4.06,"roa":0.009237917625311586,"roe":0.02838729430908756,"revenue":434557723558.0,"market_cap":209500000000.0,"net_income":15977335932.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11752217351438632,"total_assets":1729538688267.0,"total_equity":562834053786.0,"profit_margin":0.03676688979586741,"dividend_yield":3.29,"fiscal_quarter":"Q1","operating_income":10124435464.0,"operating_margin":0.02329825225773188},{"eps":1122.6420424150524,"pbr":null,"per":null,"roa":0.013169856966713266,"roe":0.04035601855250837,"revenue":523711434330.0,"market_cap":null,"net_income":22228920374.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.055057918399068,"total_assets":1687863462009.0,"total_equity":550820451851.0,"profit_margin":0.042444978125096955,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":25308154749.0,"operating_margin":0.048324617508833836},{"eps":586.60575189255,"pbr":null,"per":null,"roa":0.006982059230731275,"roe":0.021220963052355102,"revenue":405526733221.0,"market_cap":null,"net_income":11622681123.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1277068073457362,"total_assets":1664649459266.0,"total_equity":547698099013.0,"profit_margin":0.028660702663629294,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":673941350.0,"operating_margin":0.0016618913003516394},{"eps":-308.47371435728917,"pbr":null,"per":null,"roa":-0.0037294628309780995,"roe":-0.013013894779280596,"revenue":413185085437.0,"market_cap":null,"net_income":-6085112575.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10398198175415715,"total_assets":1631632449707.0,"total_equity":467585813333.0,"profit_margin":-0.014727328718954503,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1618329238.0,"operating_margin":0.003916717459170615},{"eps":844.5100048797917,"pbr":null,"per":null,"roa":0.010596083862563397,"roe":0.03592891525249399,"revenue":416202457048.0,"market_cap":null,"net_income":16746542046.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1474085553534452,"total_assets":1580446348218.0,"total_equity":466102077625.0,"profit_margin":0.04023652855098029,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15027892498.0,"operating_margin":0.03610716910368181},{"eps":-1131.4225983819726,"pbr":null,"per":null,"roa":-0.013568445120949983,"roe":-0.049480293682632896,"revenue":416302396120.0,"market_cap":null,"net_income":-22402780137.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07627571960418626,"total_assets":1651094133285.0,"total_equity":452761664688.0,"profit_margin":-0.053813718935555574,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-16333414340.0,"operating_margin":-0.039234495146388396},{"eps":-250.85194795028215,"pbr":null,"per":null,"roa":-0.0029307513243815634,"roe":-0.010253467795931722,"revenue":407780551929.0,"market_cap":null,"net_income":-4967004411.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.019827239233831177,"total_assets":1694788762758.0,"total_equity":484421905823.0,"profit_margin":-0.012180581902456253,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-21884186600.0,"operating_margin":-0.05366657751694428},{"eps":-3175.125338995937,"pbr":null,"per":null,"roa":-0.03304977115267636,"roe":-0.1298639150260663,"revenue":444565459329.0,"market_cap":null,"net_income":-62869201109.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.015788147053965567,"total_assets":1902258288524.0,"total_equity":484116015572.0,"profit_margin":-0.14141719692728927,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-40299760810.0,"operating_margin":-0.09064977938417888},{"eps":-873.2344400866681,"pbr":null,"per":null,"roa":-0.009155402895557338,"roe":-0.03138084951464879,"revenue":419720749444.0,"market_cap":null,"net_income":-17268019402.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.012000575207855031,"total_assets":1886101529227.0,"total_equity":550272528280.0,"profit_margin":-0.04114168628754899,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-18631333241.0,"operating_margin":-0.04438983125251908},{"eps":604.5395595032946,"pbr":null,"per":null,"roa":0.006622477982738782,"roe":0.020618431957584137,"revenue":523620117682.0,"market_cap":null,"net_income":11970210649.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08689496123529883,"total_assets":1807512336047.0,"total_equity":580558728890.0,"profit_margin":0.022860486533616407,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19605106609.0,"operating_margin":0.03744146939156831},{"eps":53.14340998637863,"pbr":null,"per":null,"roa":0.0006205531439088807,"roe":0.0019009134178028695,"revenue":488592204116.0,"market_cap":null,"net_income":1052268296.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05860423308187273,"total_assets":1695694085718.0,"total_equity":553559297412.0,"profit_margin":0.0021536739373560977,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":414958600.0,"operating_margin":0.0008492943532547274}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2245.2841,"per":2.51,"date":"2025-12","close":5630.0,"source":"reported"},{"eps":2245.2841,"per":2.41,"date":"2026-01","close":5420.0,"source":"reported"},{"eps":2245.2841,"per":4.06,"date":"2026-02","close":9120.0,"source":"reported"},{"eps":2097.0541,"per":3.72,"date":"2026-03","close":7800.0,"source":"reported"},{"eps":2097.0541,"per":4.59,"date":"2026-04","close":9630.0,"source":"reported"},{"eps":2097.0541,"per":3.31,"date":"2026-05","close":6940.0,"source":"reported"},{"eps":3414.5278,"per":1.92,"date":"2026-06","close":6560.0,"source":"reported"},{"eps":3414.5278,"per":1.81,"date":"2026-07","close":6170.0,"source":"reported"},{"eps":3414.5278,"per":2.18,"date":"2026-08","close":7440.0,"source":"reported"},{"eps":3414.5278,"per":2.43,"date":"2026-09","close":8310.0,"source":"reported"},{"eps":3414.5278,"per":2.35,"date":"2026-10","close":8030.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.84,"std":0.88,"count":11,"current":2.35,"lower_1sd":1.96,"upper_1sd":3.73},"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":"동부건설","phase":"above-fold","symbol_resolved":true}