{"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":"2026-10-23T09:46:48.775976+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.8,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":26.6,"direction":"higher_better","percentile":73}],"summary":"매출 +8.8%","percentile":67},"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":39.9,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.4,"direction":"higher_better","percentile":47}],"summary":"RSI 40","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.6x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.67,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":37.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.7x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"대덕(008060)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4455.52억. 현재가 14,240원, 전일 대비 +1.7%, 30일 -1.4%. PER 4.6배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8.37만, 기관 순매수 9.31만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.88%","value_pct":6.88},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.25,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":6.88},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-271.093368576785,"grade":"D","trend":"하락","atr_14":818.5714285714286,"rsi_14":39.85102420856611,"sma_20":14990.5,"sma_60":14877.0,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.9로 약세 구간입니다. MACD(-271.09)가 시그널선(-92.70)을 하회합니다(데드크로스). SMA20 14990, SMA60 14877 — 혼조세입니다. 볼린저밴드 13246~16735 (현재 위치 28%).","bb_lower":13245.559026786294,"bb_upper":16735.440973213706,"macd_signal":-92.70206094183786},"change_pct":0.71,"chart_data":[{"date":"2024-10-23","open":5264,"high":5332,"low":5247,"close":5324,"volume":18870,"rsi_14":57.89,"sma_20":6185.0,"sma_60":6221.83,"sma_120":6318.25},{"date":"2024-10-24","open":5332,"high":5332,"low":5272,"close":5281,"volume":6797,"rsi_14":50.0,"sma_20":6184.5,"sma_60":6217.83,"sma_120":6317.83},{"date":"2024-10-25","open":5307,"high":5307,"low":5264,"close":5307,"volume":16193,"rsi_14":56.0,"sma_20":6183.0,"sma_60":6214.0,"sma_120":6317.42},{"date":"2024-10-28","open":5272,"high":5315,"low":5272,"close":5289,"volume":20175,"rsi_14":51.85,"sma_20":6181.5,"sma_60":6210.17,"sma_120":6316.83},{"date":"2024-10-29","open":5315,"high":5324,"low":5272,"close":5315,"volume":7034,"rsi_14":56.67,"sma_20":6178.5,"sma_60":6206.67,"sma_120":6316.33},{"date":"2024-10-30","open":5289,"high":5332,"low":5289,"close":5315,"volume":41427,"rsi_14":56.67,"sma_20":6176.5,"sma_60":6202.83,"sma_120":6315.5},{"date":"2024-10-31","open":5315,"high":5332,"low":5289,"close":5332,"volume":11145,"rsi_14":53.57,"sma_20":6178.5,"sma_60":6199.83,"sma_120":6314.92},{"date":"2024-11-01","open":5332,"high":5341,"low":5307,"close":5315,"volume":31638,"rsi_14":50.0,"sma_20":6180.5,"sma_60":6196.17,"sma_120":6314.42},{"date":"2024-11-04","open":5324,"high":5324,"low":5281,"close":5307,"volume":14000,"rsi_14":50.0,"sma_20":6182.0,"sma_60":6192.67,"sma_120":6313.83},{"date":"2024-11-05","open":5315,"high":5392,"low":5289,"close":5358,"volume":57074,"rsi_14":58.33,"sma_20":6186.5,"sma_60":6191.5,"sma_120":6313.42},{"date":"2024-11-06","open":5358,"high":5358,"low":5324,"close":5349,"volume":21448,"rsi_14":58.33,"sma_20":6190.5,"sma_60":6194.67,"sma_120":6312.92},{"date":"2024-11-07","open":5349,"high":5358,"low":5315,"close":5349,"volume":9706,"rsi_14":58.33,"sma_20":6194.5,"sma_60":6196.17,"sma_120":6312.5},{"date":"2024-11-08","open":5349,"high":5727,"low":5349,"close":5572,"volume":236304,"rsi_14":81.03,"sma_20":6209.5,"sma_60":6202.0,"sma_120":6314.25},{"date":"2024-11-11","open":5572,"high":5615,"low":5512,"close":5589,"volume":132530,"rsi_14":81.67,"sma_20":6225.5,"sma_60":6207.33,"sma_120":6316.0},{"date":"2024-11-12","open":5572,"high":5607,"low":5512,"close":5512,"volume":63139,"rsi_14":67.74,"sma_20":6237.5,"sma_60":6211.17,"sma_120":6317.17},{"date":"2024-11-13","open":5512,"high":5589,"low":5504,"close":5512,"volume":48817,"rsi_14":73.68,"sma_20":6249.5,"sma_60":6214.83,"sma_120":6318.08},{"date":"2024-11-14","open":5512,"high":5564,"low":5504,"close":5529,"volume":39267,"rsi_14":73.21,"sma_20":6263.0,"sma_60":6219.5,"sma_120":6319.08},{"date":"2024-11-15","open":5512,"high":5547,"low":5487,"close":5495,"volume":59763,"rsi_14":70.69,"sma_20":6274.5,"sma_60":6222.5,"sma_120":6319.75},{"date":"2024-11-18","open":5495,"high":5564,"low":5487,"close":5538,"volume":38997,"rsi_14":71.67,"sma_20":6290.5,"sma_60":6226.17,"sma_120":6321.0},{"date":"2024-11-19","open":5529,"high":5572,"low":5521,"close":5555,"volume":30793,"rsi_14":72.58,"sma_20":6307.5,"sma_60":6230.33,"sma_120":6322.25},{"date":"2024-11-20","open":5555,"high":5589,"low":5529,"close":5555,"volume":26627,"rsi_14":71.67,"sma_20":6321.0,"sma_60":6234.17,"sma_120":6323.58},{"date":"2024-11-21","open":5555,"high":5598,"low":5538,"close":5581,"volume":35079,"rsi_14":75.41,"sma_20":6338.5,"sma_60":6238.5,"sma_120":6325.25},{"date":"2024-11-22","open":5572,"high":5649,"low":5572,"close":5641,"volume":44351,"rsi_14":79.1,"sma_20":6358.0,"sma_60":6244.33,"sma_120":6327.33},{"date":"2024-11-25","open":5641,"high":5684,"low":5624,"close":5684,"volume":34674,"rsi_14":78.79,"sma_20":6381.0,"sma_60":6250.83,"sma_120":6330.08},{"date":"2024-11-26","open":5684,"high":5761,"low":5658,"close":5752,"volume":68154,"rsi_14":82.19,"sma_20":6406.5,"sma_60":6259.67,"sma_120":6333.25},{"date":"2024-11-27","open":5770,"high":5778,"low":5752,"close":5761,"volume":36730,"rsi_14":82.43,"sma_20":6432.5,"sma_60":6268.67,"sma_120":6336.08},{"date":"2024-11-28","open":5761,"high":5812,"low":5761,"close":5812,"volume":42026,"rsi_14":75.93,"sma_20":6460.5,"sma_60":6278.0,"sma_120":6338.92},{"date":"2024-11-29","open":5795,"high":5812,"low":5692,"close":5744,"volume":46337,"rsi_14":65.0,"sma_20":6485.5,"sma_60":6286.0,"sma_120":6341.0},{"date":"2024-12-02","open":5744,"high":5812,"low":5701,"close":5718,"volume":37935,"rsi_14":72.22,"sma_20":6509.5,"sma_60":6293.67,"sma_120":6342.67},{"date":"2024-12-03","open":5709,"high":5821,"low":5709,"close":5812,"volume":63588,"rsi_14":76.92,"sma_20":6536.0,"sma_60":6302.83,"sma_120":6345.0},{"date":"2024-12-04","open":5735,"high":5804,"low":5709,"close":5735,"volume":78511,"rsi_14":66.67,"sma_20":6558.5,"sma_60":6310.5,"sma_120":6346.75},{"date":"2024-12-05","open":5735,"high":5744,"low":5692,"close":5701,"volume":25632,"rsi_14":66.67,"sma_20":6579.0,"sma_60":6318.67,"sma_120":6348.33},{"date":"2024-12-06","open":5701,"high":5709,"low":5598,"close":5632,"volume":71895,"rsi_14":57.33,"sma_20":6582.5,"sma_60":6325.33,"sma_120":6348.83},{"date":"2024-12-09","open":5555,"high":5632,"low":5521,"close":5529,"volume":100375,"rsi_14":48.24,"sma_20":6579.0,"sma_60":6330.0,"sma_120":6348.25},{"date":"2024-12-10","open":5555,"high":5641,"low":5555,"close":5581,"volume":57586,"rsi_14":51.65,"sma_20":6583.0,"sma_60":6335.5,"sma_120":6348.25},{"date":"2024-12-11","open":5581,"high":5684,"low":5572,"close":5684,"volume":47992,"rsi_14":56.0,"sma_20":6593.0,"sma_60":6343.33,"sma_120":6349.17},{"date":"2024-12-12","open":5701,"high":5709,"low":5649,"close":5667,"volume":44652,"rsi_14":51.58,"sma_20":6601.0,"sma_60":6351.0,"sma_120":6349.75},{"date":"2024-12-13","open":5667,"high":5735,"low":5658,"close":5684,"volume":56577,"rsi_14":50.0,"sma_20":6612.0,"sma_60":6358.17,"sma_120":6350.42},{"date":"2024-12-16","open":5684,"high":5727,"low":5684,"close":5718,"volume":36873,"rsi_14":47.73,"sma_20":6622.5,"sma_60":6365.67,"sma_120":6350.75},{"date":"2024-12-17","open":5744,"high":5787,"low":5718,"close":5735,"volume":62601,"rsi_14":48.31,"sma_20":6633.0,"sma_60":6373.83,"sma_120":6351.92},{"date":"2024-12-18","open":5735,"high":5812,"low":5735,"close":5804,"volume":53583,"rsi_14":49.45,"sma_20":6647.5,"sma_60":6384.5,"sma_120":6353.33},{"date":"2024-12-19","open":5787,"high":5795,"low":5744,"close":5770,"volume":36680,"rsi_14":51.72,"sma_20":6658.5,"sma_60":6393.83,"sma_120":6355.17},{"date":"2024-12-20","open":5752,"high":5770,"low":5701,"close":5744,"volume":55897,"rsi_14":51.72,"sma_20":6664.5,"sma_60":6401.83,"sma_120":6357.08},{"date":"2024-12-23","open":5744,"high":5787,"low":5718,"close":5761,"volume":43697,"rsi_14":46.15,"sma_20":6669.0,"sma_60":6410.5,"sma_120":6359.17},{"date":"2024-12-24","open":5744,"high":5778,"low":5727,"close":5761,"volume":49006,"rsi_14":52.17,"sma_20":6669.5,"sma_60":6418.17,"sma_120":6360.83},{"date":"2024-12-26","open":5752,"high":5770,"low":5735,"close":5744,"volume":35341,"rsi_14":53.73,"sma_20":6668.5,"sma_60":6425.83,"sma_120":6362.58},{"date":"2024-12-27","open":5718,"high":5761,"low":5675,"close":5692,"volume":34817,"rsi_14":55.38,"sma_20":6661.5,"sma_60":6433.5,"sma_120":6363.83},{"date":"2024-12-30","open":5675,"high":5718,"low":5641,"close":5658,"volume":28698,"rsi_14":63.16,"sma_20":6656.5,"sma_60":6440.83,"sma_120":6365.08},{"date":"2025-01-02","open":5701,"high":5778,"low":5692,"close":5761,"volume":88094,"rsi_14":66.67,"sma_20":6659.0,"sma_60":6450.17,"sma_120":6367.33},{"date":"2025-01-03","open":5770,"high":5838,"low":5752,"close":5795,"volume":89779,"rsi_14":61.82,"sma_20":6658.0,"sma_60":6460.17,"sma_120":6369.83},{"date":"2025-01-06","open":5830,"high":5890,"low":5812,"close":5864,"volume":79266,"rsi_14":68.85,"sma_20":6665.5,"sma_60":6471.5,"sma_120":6373.0},{"date":"2025-01-07","open":5890,"high":5907,"low":5804,"close":5812,"volume":43597,"rsi_14":61.54,"sma_20":6672.0,"sma_60":6481.83,"sma_120":6375.67},{"date":"2025-01-08","open":5847,"high":5847,"low":5795,"close":5821,"volume":29486,"rsi_14":59.68,"sma_20":6683.0,"sma_60":6491.67,"sma_120":6377.75},{"date":"2025-01-09","open":5821,"high":5830,"low":5778,"close":5812,"volume":37964,"rsi_14":57.38,"sma_20":6699.5,"sma_60":6501.33,"sma_120":6379.75},{"date":"2025-01-10","open":5812,"high":5830,"low":5787,"close":5821,"volume":23734,"rsi_14":51.85,"sma_20":6713.5,"sma_60":6511.33,"sma_120":6381.92},{"date":"2025-01-13","open":5804,"high":5830,"low":5778,"close":5804,"volume":23883,"rsi_14":53.85,"sma_20":6720.5,"sma_60":6521.0,"sma_120":6384.17},{"date":"2025-01-14","open":5812,"high":5812,"low":5770,"close":5795,"volume":33897,"rsi_14":56.0,"sma_20":6728.0,"sma_60":6530.67,"sma_120":6386.33},{"date":"2025-01-15","open":5787,"high":5812,"low":5778,"close":5812,"volume":25022,"rsi_14":56.0,"sma_20":6735.5,"sma_60":6540.67,"sma_120":6388.67},{"date":"2025-01-16","open":5812,"high":5830,"low":5804,"close":5812,"volume":32203,"rsi_14":56.0,"sma_20":6741.0,"sma_60":6551.33,"sma_120":6391.17},{"date":"2025-01-17","open":5812,"high":5830,"low":5787,"close":5821,"volume":25506,"rsi_14":59.18,"sma_20":6746.0,"sma_60":6562.17,"sma_120":6393.83},{"date":"2025-01-20","open":5804,"high":5847,"low":5787,"close":5838,"volume":17769,"rsi_14":68.89,"sma_20":6748.0,"sma_60":6572.17,"sma_120":6397.0},{"date":"2025-01-21","open":5812,"high":5890,"low":5812,"close":5847,"volume":56886,"rsi_14":76.19,"sma_20":6752.5,"sma_60":6583.17,"sma_120":6400.5},{"date":"2025-01-22","open":5881,"high":5881,"low":5812,"close":5838,"volume":17415,"rsi_14":64.52,"sma_20":6758.0,"sma_60":6593.5,"sma_120":6403.75},{"date":"2025-01-23","open":5847,"high":5847,"low":5795,"close":5812,"volume":25812,"rsi_14":53.33,"sma_20":6761.0,"sma_60":6603.67,"sma_120":6406.92},{"date":"2025-01-24","open":5795,"high":5864,"low":5795,"close":5847,"volume":32519,"rsi_14":46.15,"sma_20":6766.0,"sma_60":6614.0,"sma_120":6410.33},{"date":"2025-01-31","open":5847,"high":5864,"low":5812,"close":5838,"volume":23826,"rsi_14":57.14,"sma_20":6771.5,"sma_60":6624.17,"sma_120":6413.5},{"date":"2025-02-03","open":5830,"high":5830,"low":5735,"close":5761,"volume":49052,"rsi_14":37.93,"sma_20":6775.5,"sma_60":6632.5,"sma_120":6416.17},{"date":"2025-02-04","open":5761,"high":5804,"low":5761,"close":5778,"volume":22260,"rsi_14":43.33,"sma_20":6782.5,"sma_60":6641.5,"sma_120":6418.83},{"date":"2025-02-05","open":5770,"high":5821,"low":5761,"close":5812,"volume":17301,"rsi_14":48.48,"sma_20":6785.5,"sma_60":6651.33,"sma_120":6422.0},{"date":"2025-02-06","open":5821,"high":5864,"low":5787,"close":5838,"volume":55264,"rsi_14":55.88,"sma_20":6788.0,"sma_60":6660.67,"sma_120":6426.08},{"date":"2025-02-07","open":5830,"high":5847,"low":5804,"close":5847,"volume":34185,"rsi_14":58.82,"sma_20":6787.0,"sma_60":6670.33,"sma_120":6432.5},{"date":"2025-02-10","open":5838,"high":5975,"low":5795,"close":5967,"volume":148179,"rsi_14":69.57,"sma_20":6796.0,"sma_60":6682.33,"sma_120":6439.25},{"date":"2025-02-11","open":5958,"high":5984,"low":5890,"close":5932,"volume":51851,"rsi_14":64.0,"sma_20":6802.5,"sma_60":6689.33,"sma_120":6445.67},{"date":"2025-02-12","open":5950,"high":5967,"low":5915,"close":5941,"volume":23218,"rsi_14":64.0,"sma_20":6810.0,"sma_60":6696.17,"sma_120":6451.75},{"date":"2025-02-13","open":5958,"high":5975,"low":5898,"close":5958,"volume":77265,"rsi_14":64.0,"sma_20":6818.0,"sma_60":6704.83,"sma_120":6458.0},{"date":"2025-02-14","open":5941,"high":6061,"low":5941,"close":6061,"volume":218949,"rsi_14":70.49,"sma_20":6833.0,"sma_60":6715.5,"sma_120":6465.17},{"date":"2025-02-17","open":6061,"high":6121,"low":6052,"close":6112,"volume":69482,"rsi_14":74.24,"sma_20":6851.5,"sma_60":6726.83,"sma_120":6473.17},{"date":"2025-02-18","open":6087,"high":6130,"low":6087,"close":6121,"volume":51122,"rsi_14":78.12,"sma_20":6869.5,"sma_60":6739.0,"sma_120":6480.75},{"date":"2025-02-19","open":6095,"high":6147,"low":6095,"close":6130,"volume":73313,"rsi_14":77.05,"sma_20":6888.0,"sma_60":6750.5,"sma_120":6488.33},{"date":"2025-02-20","open":6147,"high":6147,"low":6052,"close":6112,"volume":59709,"rsi_14":75.81,"sma_20":6905.0,"sma_60":6761.33,"sma_120":6495.83},{"date":"2025-02-21","open":6104,"high":6224,"low":6095,"close":6190,"volume":149299,"rsi_14":90.32,"sma_20":6925.5,"sma_60":6773.67,"sma_120":6503.92},{"date":"2025-02-24","open":6172,"high":6207,"low":6130,"close":6181,"volume":54946,"rsi_14":88.52,"sma_20":6945.0,"sma_60":6785.33,"sma_120":6511.92},{"date":"2025-02-25","open":6138,"high":6190,"low":6070,"close":6121,"volume":234723,"rsi_14":78.12,"sma_20":6961.5,"sma_60":6794.67,"sma_120":6519.5},{"date":"2025-02-26","open":6138,"high":6138,"low":6052,"close":6095,"volume":135620,"rsi_14":73.44,"sma_20":6978.0,"sma_60":6802.67,"sma_120":6526.75},{"date":"2025-02-27","open":6087,"high":6112,"low":6078,"close":6095,"volume":64120,"rsi_14":73.02,"sma_20":6992.5,"sma_60":6809.33,"sma_120":6534.5},{"date":"2025-02-28","open":6070,"high":6112,"low":6018,"close":6044,"volume":87861,"rsi_14":58.18,"sma_20":7004.5,"sma_60":6814.83,"sma_120":6541.75},{"date":"2025-03-04","open":6044,"high":6104,"low":6027,"close":6061,"volume":76215,"rsi_14":64.15,"sma_20":7022.0,"sma_60":6819.67,"sma_120":6548.83},{"date":"2025-03-05","open":6095,"high":6121,"low":6044,"close":6087,"volume":45222,"rsi_14":65.45,"sma_20":7040.0,"sma_60":6826.33,"sma_120":6556.17},{"date":"2025-03-06","open":6112,"high":6112,"low":6070,"close":6070,"volume":46190,"rsi_14":61.82,"sma_20":7055.0,"sma_60":6833.17,"sma_120":6563.42},{"date":"2025-03-07","open":6070,"high":6104,"low":6052,"close":6061,"volume":53365,"rsi_14":50.0,"sma_20":7068.0,"sma_60":6838.0,"sma_120":6570.42},{"date":"2025-03-10","open":6061,"high":6104,"low":6052,"close":6104,"volume":115618,"rsi_14":48.84,"sma_20":7083.0,"sma_60":6845.17,"sma_120":6577.83},{"date":"2025-03-11","open":6087,"high":6087,"low":6001,"close":6070,"volume":73241,"rsi_14":43.48,"sma_20":7089.0,"sma_60":6852.33,"sma_120":6585.5},{"date":"2025-03-12","open":6052,"high":6095,"low":6027,"close":6070,"volume":83237,"rsi_14":42.22,"sma_20":7097.0,"sma_60":6860.83,"sma_120":6593.08},{"date":"2025-03-13","open":6078,"high":6087,"low":6044,"close":6070,"volume":56023,"rsi_14":44.19,"sma_20":7104.5,"sma_60":6871.33,"sma_120":6600.67},{"date":"2025-03-14","open":6070,"high":6121,"low":6061,"close":6112,"volume":59761,"rsi_14":38.46,"sma_20":7113.5,"sma_60":6881.67,"sma_120":6608.58},{"date":"2025-03-17","open":6121,"high":6155,"low":6104,"close":6130,"volume":86697,"rsi_14":42.5,"sma_20":7117.5,"sma_60":6890.33,"sma_120":6616.83},{"date":"2025-03-18","open":6130,"high":6164,"low":6112,"close":6155,"volume":113065,"rsi_14":55.56,"sma_20":7120.0,"sma_60":6899.83,"sma_120":6625.42},{"date":"2025-03-19","open":6164,"high":6181,"low":6112,"close":6130,"volume":75369,"rsi_14":55.56,"sma_20":7120.5,"sma_60":6908.5,"sma_120":6633.33},{"date":"2025-03-20","open":6130,"high":6138,"low":6112,"close":6121,"volume":72914,"rsi_14":54.05,"sma_20":7120.0,"sma_60":6916.33,"sma_120":6641.0},{"date":"2025-03-21","open":6121,"high":6155,"low":6087,"close":6087,"volume":248048,"rsi_14":57.14,"sma_20":7118.5,"sma_60":6923.17,"sma_120":6648.5},{"date":"2025-03-24","open":6130,"high":6155,"low":6104,"close":6147,"volume":112836,"rsi_14":62.5,"sma_20":7116.0,"sma_60":6929.83,"sma_120":6657.17},{"date":"2025-03-25","open":6155,"high":6164,"low":6104,"close":6130,"volume":106928,"rsi_14":56.41,"sma_20":7113.0,"sma_60":6936.83,"sma_120":6665.33},{"date":"2025-03-26","open":6130,"high":6155,"low":6104,"close":6147,"volume":102202,"rsi_14":61.54,"sma_20":7114.5,"sma_60":6944.67,"sma_120":6673.25},{"date":"2025-03-27","open":6138,"high":6172,"low":6112,"close":6138,"volume":132744,"rsi_14":61.54,"sma_20":7117.0,"sma_60":6952.0,"sma_120":6681.25},{"date":"2025-03-28","open":6212,"high":6599,"low":6074,"close":6590,"volume":931369,"rsi_14":54.29,"sma_20":7119.0,"sma_60":6959.17,"sma_120":6688.67},{"date":"2025-03-31","open":6562,"high":6562,"low":6369,"close":6488,"volume":328240,"rsi_14":45.24,"sma_20":7118.5,"sma_60":6964.83,"sma_120":6695.33},{"date":"2025-04-01","open":6498,"high":6746,"low":6479,"close":6737,"volume":256581,"rsi_14":66.67,"sma_20":7130.5,"sma_60":6976.0,"sma_120":6704.75},{"date":"2025-04-02","open":6737,"high":6875,"low":6654,"close":6829,"volume":280398,"rsi_14":70.89,"sma_20":7146.0,"sma_60":6989.5,"sma_120":6715.17},{"date":"2025-04-03","open":6756,"high":6802,"low":6682,"close":6691,"volume":154311,"rsi_14":57.3,"sma_20":7155.0,"sma_60":6998.5,"sma_120":6724.33},{"date":"2025-04-04","open":6682,"high":6875,"low":6636,"close":6737,"volume":169357,"rsi_14":58.7,"sma_20":7167.0,"sma_60":7007.67,"sma_120":6733.92},{"date":"2025-04-07","open":6507,"high":6645,"low":6507,"close":6525,"volume":272135,"rsi_14":45.54,"sma_20":7165.0,"sma_60":7011.67,"sma_120":6741.58},{"date":"2025-04-08","open":6590,"high":6663,"low":6590,"close":6636,"volume":102953,"rsi_14":52.07,"sma_20":7171.0,"sma_60":7018.67,"sma_120":6750.25},{"date":"2025-04-09","open":6663,"high":6820,"low":6590,"close":6691,"volume":172321,"rsi_14":54.76,"sma_20":7180.0,"sma_60":7026.5,"sma_120":6759.08},{"date":"2025-04-10","open":6746,"high":6866,"low":6682,"close":6848,"volume":245248,"rsi_14":61.87,"sma_20":7197.5,"sma_60":7037.33,"sma_120":6769.33},{"date":"2025-04-11","open":6820,"high":6866,"low":6700,"close":6857,"volume":163412,"rsi_14":60.15,"sma_20":7213.0,"sma_60":7048.17,"sma_120":6779.75},{"date":"2025-04-14","open":6885,"high":6912,"low":6802,"close":6894,"volume":234475,"rsi_14":62.22,"sma_20":7229.5,"sma_60":7060.0,"sma_120":6790.5},{"date":"2025-04-15","open":6894,"high":7207,"low":6894,"close":7161,"volume":270867,"rsi_14":68.52,"sma_20":7259.0,"sma_60":7076.83,"sma_120":6803.75},{"date":"2025-04-16","open":7143,"high":7143,"low":6931,"close":7014,"volume":211552,"rsi_14":62.71,"sma_20":7282.0,"sma_60":7090.67,"sma_120":6815.67},{"date":"2025-04-17","open":7004,"high":7124,"low":6931,"close":7115,"volume":175943,"rsi_14":65.24,"sma_20":7311.0,"sma_60":7106.33,"sma_120":6828.83},{"date":"2025-04-18","open":7115,"high":7253,"low":7115,"close":7216,"volume":131227,"rsi_14":71.12,"sma_20":7347.5,"sma_60":7123.67,"sma_120":6842.92},{"date":"2025-04-21","open":7226,"high":7373,"low":7226,"close":7309,"volume":128851,"rsi_14":68.24,"sma_20":7385.5,"sma_60":7142.33,"sma_120":6857.25},{"date":"2025-04-22","open":7309,"high":7401,"low":7253,"close":7327,"volume":162682,"rsi_14":66.67,"sma_20":7425.5,"sma_60":7161.17,"sma_120":6872.17},{"date":"2025-04-23","open":7318,"high":7373,"low":7263,"close":7327,"volume":149991,"rsi_14":73.47,"sma_20":7464.5,"sma_60":7180.17,"sma_120":6886.83},{"date":"2025-04-24","open":7290,"high":7364,"low":7235,"close":7318,"volume":168240,"rsi_14":72.03,"sma_20":7503.5,"sma_60":7199.5,"sma_120":6901.58},{"date":"2025-04-25","open":7355,"high":7465,"low":7345,"close":7410,"volume":176916,"rsi_14":86.92,"sma_20":7548.0,"sma_60":7219.83,"sma_120":6916.92},{"date":"2025-04-28","open":7410,"high":7428,"low":7299,"close":7336,"volume":113997,"rsi_14":80.16,"sma_20":7594.0,"sma_60":7239.0,"sma_120":6931.58},{"date":"2025-04-29","open":7318,"high":7419,"low":7318,"close":7401,"volume":105812,"rsi_14":80.31,"sma_20":7630.0,"sma_60":7260.83,"sma_120":6946.67},{"date":"2025-04-30","open":7336,"high":7401,"low":7281,"close":7290,"volume":111039,"rsi_14":69.67,"sma_20":7655.0,"sma_60":7280.33,"sma_120":6960.92},{"date":"2025-05-02","open":7253,"high":7290,"low":7152,"close":7180,"volume":130718,"rsi_14":63.16,"sma_20":7681.5,"sma_60":7297.17,"sma_120":6974.25},{"date":"2025-05-07","open":7189,"high":7226,"low":7124,"close":7170,"volume":88227,"rsi_14":61.54,"sma_20":7705.0,"sma_60":7313.33,"sma_120":6987.0},{"date":"2025-05-08","open":7207,"high":7244,"low":7152,"close":7235,"volume":50150,"rsi_14":53.7,"sma_20":7743.5,"sma_60":7330.5,"sma_120":7000.42},{"date":"2025-05-09","open":7253,"high":7272,"low":7180,"close":7216,"volume":71954,"rsi_14":61.7,"sma_20":7775.0,"sma_60":7345.0,"sma_120":7013.67},{"date":"2025-05-12","open":7216,"high":7419,"low":7216,"close":7327,"volume":139190,"rsi_14":62.11,"sma_20":7809.5,"sma_60":7362.17,"sma_120":7025.75},{"date":"2025-05-13","open":7355,"high":7382,"low":7309,"close":7336,"volume":59149,"rsi_14":57.65,"sma_20":7836.0,"sma_60":7379.33,"sma_120":7037.75},{"date":"2025-05-14","open":7345,"high":7364,"low":7244,"close":7364,"volume":89455,"rsi_14":53.85,"sma_20":7863.5,"sma_60":7396.67,"sma_120":7050.75},{"date":"2025-05-15","open":7373,"high":7392,"low":7180,"close":7235,"volume":95135,"rsi_14":44.44,"sma_20":7882.0,"sma_60":7409.67,"sma_120":7062.58},{"date":"2025-05-16","open":7198,"high":7198,"low":6894,"close":6940,"volume":259007,"rsi_14":32.79,"sma_20":7870.0,"sma_60":7416.33,"sma_120":7071.58},{"date":"2025-05-19","open":6986,"high":6986,"low":6875,"close":6940,"volume":72554,"rsi_14":33.06,"sma_20":7866.0,"sma_60":7422.83,"sma_120":7080.92},{"date":"2025-05-20","open":6940,"high":7041,"low":6940,"close":6986,"volume":51375,"rsi_14":30.17,"sma_20":7859.0,"sma_60":7430.0,"sma_120":7090.25},{"date":"2025-05-21","open":6986,"high":7041,"low":6903,"close":6977,"volume":83108,"rsi_14":32.11,"sma_20":7846.0,"sma_60":7437.33,"sma_120":7099.33},{"date":"2025-05-22","open":6995,"high":6995,"low":6857,"close":6922,"volume":63104,"rsi_14":25.93,"sma_20":7825.0,"sma_60":7442.17,"sma_120":7107.92},{"date":"2025-05-23","open":6922,"high":7069,"low":6922,"close":7060,"volume":87718,"rsi_14":38.74,"sma_20":7810.5,"sma_60":7449.67,"sma_120":7117.5},{"date":"2025-05-26","open":7004,"high":7152,"low":7004,"close":7069,"volume":78701,"rsi_14":44.0,"sma_20":7796.5,"sma_60":7458.5,"sma_120":7126.58},{"date":"2025-05-27","open":7069,"high":7115,"low":7014,"close":7041,"volume":98665,"rsi_14":43.14,"sma_20":7781.5,"sma_60":7467.33,"sma_120":7135.0},{"date":"2025-05-28","open":7051,"high":7281,"low":7041,"close":7226,"volume":136889,"rsi_14":49.57,"sma_20":7771.5,"sma_60":7479.5,"sma_120":7144.42},{"date":"2025-05-29","open":7235,"high":7327,"low":7189,"close":7263,"volume":109987,"rsi_14":52.14,"sma_20":7767.5,"sma_60":7493.33,"sma_120":7154.08},{"date":"2025-05-30","open":7318,"high":7336,"low":7161,"close":7198,"volume":87171,"rsi_14":43.75,"sma_20":7756.5,"sma_60":7505.67,"sma_120":7162.67},{"date":"2025-06-02","open":7180,"high":7226,"low":7014,"close":7087,"volume":181248,"rsi_14":39.02,"sma_20":7745.5,"sma_60":7515.5,"sma_120":7170.92},{"date":"2025-06-04","open":7115,"high":7281,"low":7115,"close":7272,"volume":126199,"rsi_14":46.43,"sma_20":7750.5,"sma_60":7529.0,"sma_120":7181.08},{"date":"2025-06-05","open":7336,"high":7419,"low":7272,"close":7272,"volume":133836,"rsi_14":51.59,"sma_20":7756.0,"sma_60":7542.67,"sma_120":7190.33},{"date":"2025-06-09","open":7355,"high":7447,"low":7327,"close":7345,"volume":152255,"rsi_14":71.57,"sma_20":7762.0,"sma_60":7556.83,"sma_120":7201.0},{"date":"2025-06-10","open":7355,"high":7373,"low":7226,"close":7253,"volume":146483,"rsi_14":65.18,"sma_20":7764.0,"sma_60":7570.0,"sma_120":7211.17},{"date":"2025-06-11","open":7253,"high":7309,"low":7189,"close":7272,"volume":138848,"rsi_14":64.22,"sma_20":7761.0,"sma_60":7583.5,"sma_120":7222.17},{"date":"2025-06-12","open":7272,"high":7410,"low":7253,"close":7263,"volume":133682,"rsi_14":64.22,"sma_20":7757.0,"sma_60":7596.83,"sma_120":7234.08},{"date":"2025-06-13","open":7263,"high":7309,"low":7115,"close":7170,"volume":115608,"rsi_14":61.95,"sma_20":7746.5,"sma_60":7607.67,"sma_120":7244.67},{"date":"2025-06-16","open":7115,"high":7272,"low":7078,"close":7235,"volume":121617,"rsi_14":59.05,"sma_20":7746.5,"sma_60":7619.33,"sma_120":7254.83},{"date":"2025-06-17","open":7272,"high":7355,"low":7235,"close":7272,"volume":173422,"rsi_14":60.19,"sma_20":7764.5,"sma_60":7631.17,"sma_120":7265.5},{"date":"2025-06-18","open":7309,"high":7410,"low":7263,"close":7309,"volume":125483,"rsi_14":63.3,"sma_20":7784.5,"sma_60":7644.17,"sma_120":7276.33},{"date":"2025-06-19","open":7355,"high":7401,"low":7235,"close":7355,"volume":166794,"rsi_14":57.45,"sma_20":7804.5,"sma_60":7658.17,"sma_120":7287.25},{"date":"2025-06-20","open":7364,"high":7410,"low":7327,"close":7373,"volume":147121,"rsi_14":56.52,"sma_20":7826.0,"sma_60":7673.17,"sma_120":7298.17},{"date":"2025-06-23","open":7364,"high":7364,"low":7235,"close":7318,"volume":99537,"rsi_14":57.14,"sma_20":7847.5,"sma_60":7686.0,"sma_120":7307.92},{"date":"2025-06-24","open":7336,"high":7493,"low":7336,"close":7373,"volume":222613,"rsi_14":68.24,"sma_20":7864.5,"sma_60":7700.17,"sma_120":7318.5},{"date":"2025-06-25","open":7401,"high":7447,"low":7281,"close":7355,"volume":139922,"rsi_14":56.72,"sma_20":7880.0,"sma_60":7713.67,"sma_120":7329.17},{"date":"2025-06-26","open":7355,"high":7364,"low":7152,"close":7253,"volume":169495,"rsi_14":48.72,"sma_20":7891.5,"sma_60":7725.5,"sma_120":7338.75},{"date":"2025-06-27","open":7253,"high":7382,"low":7161,"close":7189,"volume":107415,"rsi_14":38.96,"sma_20":7889.5,"sma_60":7736.33,"sma_120":7347.75},{"date":"2025-06-30","open":7189,"high":7281,"low":7180,"close":7226,"volume":97471,"rsi_14":47.89,"sma_20":7887.5,"sma_60":7749.67,"sma_120":7357.25},{"date":"2025-07-01","open":7272,"high":7484,"low":7263,"close":7364,"volume":351136,"rsi_14":55.95,"sma_20":7896.5,"sma_60":7761.0,"sma_120":7368.5},{"date":"2025-07-02","open":7410,"high":7419,"low":7235,"close":7318,"volume":134664,"rsi_14":53.41,"sma_20":7909.0,"sma_60":7769.83,"sma_120":7379.67},{"date":"2025-07-03","open":7281,"high":7419,"low":7281,"close":7419,"volume":110794,"rsi_14":65.17,"sma_20":7917.0,"sma_60":7783.0,"sma_120":7390.75},{"date":"2025-07-04","open":7447,"high":7456,"low":7345,"close":7373,"volume":53188,"rsi_14":58.62,"sma_20":7922.5,"sma_60":7794.5,"sma_120":7401.08},{"date":"2025-07-07","open":7382,"high":7438,"low":7355,"close":7401,"volume":73687,"rsi_14":58.14,"sma_20":7925.5,"sma_60":7810.33,"sma_120":7411.0},{"date":"2025-07-08","open":7382,"high":7622,"low":7373,"close":7576,"volume":224803,"rsi_14":64.36,"sma_20":7943.0,"sma_60":7827.33,"sma_120":7423.0},{"date":"2025-07-09","open":7650,"high":7788,"low":7530,"close":7742,"volume":211313,"rsi_14":68.42,"sma_20":7968.5,"sma_60":7846.33,"sma_120":7436.42},{"date":"2025-07-10","open":7769,"high":7779,"low":7650,"close":7733,"volume":116064,"rsi_14":67.26,"sma_20":7994.0,"sma_60":7862.33,"sma_120":7449.83},{"date":"2025-07-11","open":7760,"high":7816,"low":7714,"close":7779,"volume":106291,"rsi_14":72.32,"sma_20":8027.0,"sma_60":7879.0,"sma_120":7463.58},{"date":"2025-07-14","open":7825,"high":7871,"low":7779,"close":7834,"volume":128327,"rsi_14":72.32,"sma_20":8059.5,"sma_60":7896.0,"sma_120":7478.0},{"date":"2025-07-15","open":7843,"high":7852,"low":7742,"close":7825,"volume":79096,"rsi_14":72.97,"sma_20":8089.5,"sma_60":7908.0,"sma_120":7492.42},{"date":"2025-07-16","open":7825,"high":8129,"low":7723,"close":8009,"volume":356355,"rsi_14":84.17,"sma_20":8127.5,"sma_60":7926.0,"sma_120":7508.33},{"date":"2025-07-17","open":7945,"high":8027,"low":7926,"close":8009,"volume":90914,"rsi_14":89.38,"sma_20":8163.0,"sma_60":7942.17,"sma_120":7524.25},{"date":"2025-07-18","open":8018,"high":8018,"low":7705,"close":7742,"volume":193178,"rsi_14":70.29,"sma_20":8183.0,"sma_60":7951.67,"sma_120":7537.67},{"date":"2025-07-21","open":7742,"high":7825,"low":7677,"close":7733,"volume":61093,"rsi_14":66.13,"sma_20":8205.5,"sma_60":7959.33,"sma_120":7550.83},{"date":"2025-07-22","open":7733,"high":7779,"low":7640,"close":7640,"volume":61644,"rsi_14":63.57,"sma_20":8220.0,"sma_60":7965.0,"sma_120":7563.08},{"date":"2025-07-23","open":7677,"high":7686,"low":7539,"close":7576,"volume":60244,"rsi_14":56.8,"sma_20":8232.0,"sma_60":7969.5,"sma_120":7574.83},{"date":"2025-07-24","open":7613,"high":7613,"low":7475,"close":7585,"volume":139665,"rsi_14":59.5,"sma_20":8250.0,"sma_60":7974.33,"sma_120":7586.92},{"date":"2025-07-25","open":7585,"high":7604,"low":7539,"close":7557,"volume":35447,"rsi_14":57.02,"sma_20":8270.0,"sma_60":7977.0,"sma_120":7598.42},{"date":"2025-07-28","open":7557,"high":7585,"low":7373,"close":7392,"volume":98848,"rsi_14":41.67,"sma_20":8279.0,"sma_60":7978.0,"sma_120":7608.5},{"date":"2025-07-29","open":7382,"high":7456,"low":7309,"close":7401,"volume":109082,"rsi_14":32.04,"sma_20":8281.0,"sma_60":7978.0,"sma_120":7619.42},{"date":"2025-07-30","open":7401,"high":7797,"low":7401,"close":7705,"volume":295657,"rsi_14":48.89,"sma_20":8302.0,"sma_60":7985.5,"sma_120":7632.92},{"date":"2025-07-31","open":7705,"high":7843,"low":7668,"close":7733,"volume":95376,"rsi_14":48.12,"sma_20":8319.0,"sma_60":7995.5,"sma_120":7646.33},{"date":"2025-08-01","open":7650,"high":7714,"low":7456,"close":7465,"volume":142274,"rsi_14":37.18,"sma_20":8324.0,"sma_60":8000.83,"sma_120":7657.08},{"date":"2025-08-04","open":7428,"high":7585,"low":7396,"close":7511,"volume":66385,"rsi_14":39.38,"sma_20":8330.0,"sma_60":8005.83,"sma_120":7668.17},{"date":"2025-08-05","open":7622,"high":7686,"low":7511,"close":7613,"volume":80594,"rsi_14":35.76,"sma_20":8332.0,"sma_60":8013.0,"sma_120":7679.0},{"date":"2025-08-06","open":7622,"high":7659,"low":7557,"close":7631,"volume":34136,"rsi_14":36.6,"sma_20":8326.0,"sma_60":8018.5,"sma_120":7690.33},{"date":"2025-08-07","open":7686,"high":7686,"low":7567,"close":7594,"volume":42616,"rsi_14":43.75,"sma_20":8318.5,"sma_60":8023.17,"sma_120":7701.25},{"date":"2025-08-08","open":7677,"high":7843,"low":7585,"close":7640,"volume":159018,"rsi_14":46.21,"sma_20":8311.0,"sma_60":8028.17,"sma_120":7712.42},{"date":"2025-08-11","open":7622,"high":7659,"low":7539,"close":7548,"volume":66265,"rsi_14":46.21,"sma_20":8295.5,"sma_60":8033.83,"sma_120":7721.75},{"date":"2025-08-12","open":7530,"high":7604,"low":7465,"close":7502,"volume":72910,"rsi_14":46.92,"sma_20":8278.0,"sma_60":8044.0,"sma_120":7730.17},{"date":"2025-08-13","open":7484,"high":7557,"low":7465,"close":7548,"volume":54026,"rsi_14":48.51,"sma_20":8253.0,"sma_60":8055.0,"sma_120":7738.92},{"date":"2025-08-14","open":7557,"high":7567,"low":7382,"close":7392,"volume":82850,"rsi_14":43.92,"sma_20":8219.5,"sma_60":8062.33,"sma_120":7746.17},{"date":"2025-08-18","open":7355,"high":7373,"low":7226,"close":7263,"volume":90424,"rsi_14":45.14,"sma_20":8193.5,"sma_60":8067.5,"sma_120":7752.42},{"date":"2025-08-19","open":7263,"high":7281,"low":7189,"close":7216,"volume":62490,"rsi_14":43.24,"sma_20":8165.5,"sma_60":8072.83,"sma_120":7757.5},{"date":"2025-08-20","open":7263,"high":7263,"low":7097,"close":7189,"volume":101680,"rsi_14":26.27,"sma_20":8141.0,"sma_60":8075.17,"sma_120":7762.42},{"date":"2025-08-21","open":7281,"high":7281,"low":7124,"close":7170,"volume":49558,"rsi_14":23.93,"sma_20":8119.0,"sma_60":8077.0,"sma_120":7767.75},{"date":"2025-08-22","open":7170,"high":7281,"low":7152,"close":7180,"volume":47560,"rsi_14":32.58,"sma_20":8097.0,"sma_60":8079.5,"sma_120":7773.42},{"date":"2025-08-25","open":7189,"high":7263,"low":7180,"close":7235,"volume":39154,"rsi_14":33.33,"sma_20":8079.5,"sma_60":8079.67,"sma_120":7779.58},{"date":"2025-08-26","open":7235,"high":7281,"low":7198,"close":7253,"volume":31028,"rsi_14":25.93,"sma_20":8072.0,"sma_60":8079.5,"sma_120":7786.42},{"date":"2025-08-27","open":7216,"high":7281,"low":7216,"close":7253,"volume":32505,"rsi_14":24.05,"sma_20":8064.0,"sma_60":8080.5,"sma_120":7793.08},{"date":"2025-08-28","open":7253,"high":7345,"low":7207,"close":7309,"volume":43928,"rsi_14":30.86,"sma_20":8042.5,"sma_60":8084.5,"sma_120":7800.0},{"date":"2025-08-29","open":7327,"high":7364,"low":7253,"close":7299,"volume":56019,"rsi_14":25.97,"sma_20":8019.0,"sma_60":8085.0,"sma_120":7807.0},{"date":"2025-09-01","open":7281,"high":7281,"low":7198,"close":7207,"volume":34839,"rsi_14":25.97,"sma_20":8005.0,"sma_60":8083.83,"sma_120":7813.25},{"date":"2025-09-02","open":7207,"high":7299,"low":7189,"close":7281,"volume":47347,"rsi_14":35.0,"sma_20":7992.5,"sma_60":8082.67,"sma_120":7819.75},{"date":"2025-09-03","open":7290,"high":7345,"low":7216,"close":7327,"volume":71019,"rsi_14":35.0,"sma_20":7977.0,"sma_60":8084.0,"sma_120":7827.0},{"date":"2025-09-04","open":7364,"high":7438,"low":7345,"close":7401,"volume":52396,"rsi_14":50.7,"sma_20":7964.5,"sma_60":8086.33,"sma_120":7834.92},{"date":"2025-09-05","open":7382,"high":7475,"low":7355,"close":7410,"volume":67503,"rsi_14":63.79,"sma_20":7954.5,"sma_60":8089.0,"sma_120":7842.92},{"date":"2025-09-08","open":7392,"high":7484,"low":7392,"close":7456,"volume":53413,"rsi_14":72.41,"sma_20":7944.5,"sma_60":8094.17,"sma_120":7850.92},{"date":"2025-09-09","open":7465,"high":7521,"low":7438,"close":7502,"volume":66956,"rsi_14":78.33,"sma_20":7942.0,"sma_60":8099.0,"sma_120":7859.17},{"date":"2025-09-10","open":7511,"high":7659,"low":7484,"close":7650,"volume":151304,"rsi_14":85.14,"sma_20":7950.0,"sma_60":8105.83,"sma_120":7868.5},{"date":"2025-09-11","open":7668,"high":7751,"low":7604,"close":7659,"volume":87605,"rsi_14":85.14,"sma_20":7956.0,"sma_60":8112.17,"sma_120":7878.17},{"date":"2025-09-12","open":7760,"high":7769,"low":7650,"close":7686,"volume":66265,"rsi_14":84.51,"sma_20":7972.0,"sma_60":8118.17,"sma_120":7888.17},{"date":"2025-09-15","open":7650,"high":7816,"low":7650,"close":7779,"volume":58493,"rsi_14":86.08,"sma_20":8000.0,"sma_60":8125.5,"sma_120":7899.33},{"date":"2025-09-16","open":7816,"high":7834,"low":7760,"close":7788,"volume":55260,"rsi_14":86.25,"sma_20":8031.0,"sma_60":8134.0,"sma_120":7910.0},{"date":"2025-09-17","open":7816,"high":7816,"low":7650,"close":7806,"volume":72106,"rsi_14":85.53,"sma_20":8064.5,"sma_60":8141.83,"sma_120":7921.0},{"date":"2025-09-18","open":7834,"high":7852,"low":7696,"close":7825,"volume":92743,"rsi_14":87.01,"sma_20":8100.0,"sma_60":8150.33,"sma_120":7932.0},{"date":"2025-09-19","open":8490,"high":8560,"low":8340,"close":8450,"volume":61990,"rsi_14":94.37,"sma_20":8133.0,"sma_60":8160.0,"sma_120":7942.75},{"date":"2025-09-22","open":7751,"high":8000,"low":7742,"close":7981,"volume":222438,"rsi_14":95.24,"sma_20":8173.5,"sma_60":8174.33,"sma_120":7955.33},{"date":"2025-09-23","open":8037,"high":8055,"low":7871,"close":7926,"volume":94642,"rsi_14":88.24,"sma_20":8210.0,"sma_60":8187.0,"sma_120":7968.33},{"date":"2025-09-24","open":7852,"high":7972,"low":7797,"close":7972,"volume":157805,"rsi_14":87.8,"sma_20":8249.0,"sma_60":8198.0,"sma_120":7979.5},{"date":"2025-09-25","open":7917,"high":8018,"low":7880,"close":8009,"volume":91687,"rsi_14":88.24,"sma_20":8287.0,"sma_60":8210.5,"sma_120":7990.17},{"date":"2025-09-26","open":7991,"high":8000,"low":7714,"close":7742,"volume":142840,"rsi_14":64.22,"sma_20":8311.0,"sma_60":8216.33,"sma_120":7999.67},{"date":"2025-09-29","open":7825,"high":7963,"low":7696,"close":7871,"volume":124866,"rsi_14":66.95,"sma_20":8347.0,"sma_60":8225.33,"sma_120":8009.92},{"date":"2025-09-30","open":7954,"high":7991,"low":7825,"close":7834,"volume":66801,"rsi_14":59.43,"sma_20":8377.0,"sma_60":8233.17,"sma_120":8021.75},{"date":"2025-10-01","open":7963,"high":8046,"low":7834,"close":8009,"volume":129568,"rsi_14":65.32,"sma_20":8414.0,"sma_60":8241.0,"sma_120":8034.17},{"date":"2025-10-02","open":8046,"high":8212,"low":8009,"close":8212,"volume":254393,"rsi_14":70.14,"sma_20":8458.5,"sma_60":8249.67,"sma_120":8048.0},{"date":"2025-10-10","open":8304,"high":8728,"low":8304,"close":8553,"volume":562302,"rsi_14":74.71,"sma_20":8520.5,"sma_60":8264.5,"sma_120":8063.42},{"date":"2025-10-13","open":8461,"high":8498,"low":8212,"close":8424,"volume":264851,"rsi_14":68.85,"sma_20":8573.0,"sma_60":8276.17,"sma_120":8077.58},{"date":"2025-10-14","open":8590,"high":8590,"low":8129,"close":8249,"volume":197900,"rsi_14":62.0,"sma_20":8613.5,"sma_60":8283.67,"sma_120":8089.83},{"date":"2025-10-15","open":8203,"high":8424,"low":8203,"close":8387,"volume":99712,"rsi_14":64.32,"sma_20":8653.5,"sma_60":8293.83,"sma_120":8100.92},{"date":"2025-10-16","open":8451,"high":8525,"low":8332,"close":8424,"volume":98373,"rsi_14":66.2,"sma_20":8695.0,"sma_60":8301.33,"sma_120":8113.67},{"date":"2025-10-17","open":8267,"high":8451,"low":8249,"close":8341,"volume":150790,"rsi_14":59.7,"sma_20":8730.5,"sma_60":8307.33,"sma_120":8124.75},{"date":"2025-10-20","open":8341,"high":8534,"low":8341,"close":8470,"volume":63542,"rsi_14":64.11,"sma_20":8768.0,"sma_60":8320.5,"sma_120":8136.08},{"date":"2025-10-21","open":8479,"high":8479,"low":8304,"close":8313,"volume":122736,"rsi_14":58.37,"sma_20":8796.5,"sma_60":8331.0,"sma_120":8145.17},{"date":"2025-10-22","open":8313,"high":8350,"low":8193,"close":8350,"volume":93679,"rsi_14":58.37,"sma_20":8826.0,"sma_60":8343.83,"sma_120":8154.42},{"date":"2025-10-23","open":8267,"high":8498,"low":8230,"close":8442,"volume":117525,"rsi_14":68.81,"sma_20":8859.5,"sma_60":8359.5,"sma_120":8164.5},{"date":"2025-10-24","open":8479,"high":8507,"low":8378,"close":8424,"volume":85029,"rsi_14":65.79,"sma_20":8894.0,"sma_60":8374.67,"sma_120":8174.5},{"date":"2025-10-27","open":8461,"high":8617,"low":8387,"close":8461,"volume":119365,"rsi_14":67.89,"sma_20":8920.0,"sma_60":8391.0,"sma_120":8184.0},{"date":"2025-10-28","open":8424,"high":8488,"low":8313,"close":8359,"volume":105343,"rsi_14":60.44,"sma_20":8943.5,"sma_60":8408.5,"sma_120":8193.25},{"date":"2025-10-29","open":8369,"high":8534,"low":8304,"close":8387,"volume":121581,"rsi_14":55.56,"sma_20":8966.0,"sma_60":8426.33,"sma_120":8202.17},{"date":"2025-10-30","open":8313,"high":8451,"low":8258,"close":8405,"volume":138506,"rsi_14":43.75,"sma_20":8987.5,"sma_60":8439.0,"sma_120":8212.25},{"date":"2025-10-31","open":8405,"high":8451,"low":8249,"close":8405,"volume":117914,"rsi_14":49.12,"sma_20":9023.5,"sma_60":8451.17,"sma_120":8223.33},{"date":"2025-11-03","open":8405,"high":8479,"low":8313,"close":8378,"volume":104301,"rsi_14":57.14,"sma_20":9051.0,"sma_60":8467.67,"sma_120":8234.25},{"date":"2025-11-04","open":8378,"high":8498,"low":8313,"close":8350,"volume":129526,"rsi_14":47.67,"sma_20":9079.0,"sma_60":8482.83,"sma_120":8244.33},{"date":"2025-11-05","open":8387,"high":8627,"low":8129,"close":8627,"volume":274188,"rsi_14":59.82,"sma_20":9112.5,"sma_60":8501.17,"sma_120":8257.08},{"date":"2025-11-06","open":8710,"high":9032,"low":8673,"close":8894,"volume":327395,"rsi_14":72.73,"sma_20":9149.0,"sma_60":8524.0,"sma_120":8271.25},{"date":"2025-11-07","open":8866,"high":8894,"low":8534,"close":8710,"volume":139566,"rsi_14":59.42,"sma_20":9157.5,"sma_60":8544.17,"sma_120":8283.67},{"date":"2025-11-10","open":8710,"high":9484,"low":8682,"close":9428,"volume":595443,"rsi_14":80.4,"sma_20":9212.0,"sma_60":8576.5,"sma_120":8302.33},{"date":"2025-11-11","open":9401,"high":9567,"low":9207,"close":9318,"volume":233619,"rsi_14":75.36,"sma_20":9270.0,"sma_60":8608.5,"sma_120":8321.17},{"date":"2025-11-12","open":9318,"high":9585,"low":9207,"close":9511,"volume":175102,"rsi_14":76.61,"sma_20":9331.0,"sma_60":8644.83,"sma_120":8344.42},{"date":"2025-11-13","open":9539,"high":9677,"low":9262,"close":9401,"volume":181258,"rsi_14":73.25,"sma_20":9384.0,"sma_60":8678.33,"sma_120":8366.67},{"date":"2025-11-14","open":9244,"high":9484,"low":9115,"close":9428,"volume":277119,"rsi_14":73.13,"sma_20":9443.0,"sma_60":8715.17,"sma_120":8388.75},{"date":"2025-11-17","open":9511,"high":9585,"low":9281,"close":9465,"volume":106975,"rsi_14":77.27,"sma_20":9497.0,"sma_60":8755.0,"sma_120":8411.25},{"date":"2025-11-18","open":9465,"high":9539,"low":9253,"close":9392,"volume":143219,"rsi_14":74.22,"sma_20":9555.5,"sma_60":8794.33,"sma_120":8433.58},{"date":"2025-11-19","open":9355,"high":9502,"low":9143,"close":9428,"volume":136424,"rsi_14":74.45,"sma_20":9614.0,"sma_60":8834.83,"sma_120":8455.0},{"date":"2025-11-20","open":9493,"high":9714,"low":9309,"close":9419,"volume":125953,"rsi_14":74.12,"sma_20":9667.0,"sma_60":8875.5,"sma_120":8476.25},{"date":"2025-11-21","open":9355,"high":9410,"low":9161,"close":9364,"volume":95217,"rsi_14":73.16,"sma_20":9718.0,"sma_60":8915.0,"sma_120":8497.25},{"date":"2025-11-24","open":9327,"high":9659,"low":9281,"close":9345,"volume":71286,"rsi_14":73.48,"sma_20":9766.0,"sma_60":8953.17,"sma_120":8516.42},{"date":"2025-11-25","open":9392,"high":9622,"low":9392,"close":9613,"volume":140267,"rsi_14":73.36,"sma_20":9834.0,"sma_60":8995.83,"sma_120":8537.67},{"date":"2025-11-26","open":9677,"high":9677,"low":9410,"close":9511,"volume":121340,"rsi_14":65.88,"sma_20":9895.0,"sma_60":9036.67,"sma_120":8558.58},{"date":"2025-11-27","open":9447,"high":9548,"low":9428,"close":9474,"volume":78045,"rsi_14":71.28,"sma_20":9953.0,"sma_60":9075.83,"sma_120":8580.17},{"date":"2025-11-28","open":9539,"high":9613,"low":9216,"close":9530,"volume":89290,"rsi_14":54.47,"sma_20":10014.0,"sma_60":9116.17,"sma_120":8600.58},{"date":"2025-12-01","open":9502,"high":9585,"low":9438,"close":9474,"volume":84292,"rsi_14":57.26,"sma_20":10073.5,"sma_60":9157.17,"sma_120":8620.5},{"date":"2025-12-02","open":9521,"high":9880,"low":9410,"close":9779,"volume":287009,"rsi_14":61.24,"sma_20":10151.0,"sma_60":9202.33,"sma_120":8642.5},{"date":"2025-12-03","open":9843,"high":10405,"low":9843,"close":10267,"volume":279216,"rsi_14":77.65,"sma_20":10240.0,"sma_60":9255.5,"sma_120":8669.75},{"date":"2025-12-04","open":10359,"high":10359,"low":9815,"close":9908,"volume":211255,"rsi_14":62.62,"sma_20":10295.0,"sma_60":9300.83,"sma_120":8693.58},{"date":"2025-12-05","open":9991,"high":10027,"low":9677,"close":10018,"volume":154379,"rsi_14":64.02,"sma_20":10366.0,"sma_60":9348.0,"sma_120":8718.5},{"date":"2025-12-08","open":10027,"high":10249,"low":9862,"close":10203,"volume":131631,"rsi_14":69.47,"sma_20":10408.0,"sma_60":9397.67,"sma_120":8745.92},{"date":"2025-12-09","open":10203,"high":10415,"low":10147,"close":10313,"volume":149040,"rsi_14":70.51,"sma_20":10462.0,"sma_60":9448.5,"sma_120":8773.75},{"date":"2025-12-10","open":10322,"high":10507,"low":10230,"close":10451,"volume":122502,"rsi_14":72.58,"sma_20":10513.0,"sma_60":9499.17,"sma_120":8802.5},{"date":"2025-12-11","open":10451,"high":10700,"low":10424,"close":10627,"volume":157483,"rsi_14":76.25,"sma_20":10579.5,"sma_60":9552.83,"sma_120":8832.5},{"date":"2025-12-12","open":10673,"high":10673,"low":10479,"close":10617,"volume":105077,"rsi_14":76.54,"sma_20":10644.0,"sma_60":9605.83,"sma_120":8862.0},{"date":"2025-12-15","open":10424,"high":10534,"low":10037,"close":10239,"volume":175387,"rsi_14":62.5,"sma_20":10686.0,"sma_60":9650.33,"sma_120":8887.92},{"date":"2025-12-16","open":10230,"high":10249,"low":9954,"close":10037,"volume":119595,"rsi_14":60.07,"sma_20":10721.0,"sma_60":9691.0,"sma_120":8912.5},{"date":"2025-12-17","open":10110,"high":10203,"low":9880,"close":10046,"volume":151021,"rsi_14":61.07,"sma_20":10754.5,"sma_60":9731.5,"sma_120":8936.67},{"date":"2025-12-18","open":10027,"high":10074,"low":9862,"close":9991,"volume":89882,"rsi_14":58.93,"sma_20":10785.5,"sma_60":9770.67,"sma_120":8960.5},{"date":"2025-12-19","open":9991,"high":10147,"low":9945,"close":10138,"volume":69446,"rsi_14":62.41,"sma_20":10827.5,"sma_60":9813.17,"sma_120":8986.58},{"date":"2025-12-22","open":10203,"high":10203,"low":9843,"close":9926,"volume":96624,"rsi_14":52.86,"sma_20":10859.0,"sma_60":9848.33,"sma_120":9011.33},{"date":"2025-12-23","open":9926,"high":9926,"low":9557,"close":9585,"volume":327371,"rsi_14":35.98,"sma_20":10857.5,"sma_60":9878.33,"sma_120":9032.67},{"date":"2025-12-24","open":9751,"high":9751,"low":9392,"close":9465,"volume":169392,"rsi_14":39.92,"sma_20":10855.0,"sma_60":9905.33,"sma_120":9051.67},{"date":"2025-12-26","open":9465,"high":9594,"low":9438,"close":9530,"volume":77062,"rsi_14":38.63,"sma_20":10858.0,"sma_60":9932.83,"sma_120":9071.67},{"date":"2025-12-29","open":9576,"high":9576,"low":9419,"close":9419,"volume":88180,"rsi_14":31.11,"sma_20":10852.0,"sma_60":9963.17,"sma_120":9089.75},{"date":"2025-12-30","open":9419,"high":9705,"low":9373,"close":9650,"volume":91357,"rsi_14":34.87,"sma_20":10861.5,"sma_60":9995.33,"sma_120":9110.33},{"date":"2026-01-02","open":9548,"high":9686,"low":9161,"close":9198,"volume":135338,"rsi_14":25.0,"sma_20":10830.0,"sma_60":10020.0,"sma_120":9126.58},{"date":"2026-01-05","open":9216,"high":9576,"low":9216,"close":9521,"volume":156807,"rsi_14":29.17,"sma_20":10789.5,"sma_60":10047.33,"sma_120":9144.17},{"date":"2026-01-06","open":9484,"high":9530,"low":9170,"close":9290,"volume":92768,"rsi_14":26.92,"sma_20":10756.0,"sma_60":10066.67,"sma_120":9158.17},{"date":"2026-01-07","open":9299,"high":9327,"low":9060,"close":9106,"volume":93322,"rsi_14":28.87,"sma_20":10706.5,"sma_60":10076.67,"sma_120":9170.58},{"date":"2026-01-08","open":9180,"high":9180,"low":8857,"close":8857,"volume":165333,"rsi_14":28.38,"sma_20":10633.5,"sma_60":10084.5,"sma_120":9180.33},{"date":"2026-01-09","open":8958,"high":8958,"low":8682,"close":8802,"volume":78342,"rsi_14":27.57,"sma_20":10551.5,"sma_60":10094.5,"sma_120":9189.08},{"date":"2026-01-12","open":8756,"high":9004,"low":8756,"close":8912,"volume":68640,"rsi_14":30.94,"sma_20":10468.0,"sma_60":10104.0,"sma_120":9198.92},{"date":"2026-01-13","open":8912,"high":8940,"low":8728,"close":8885,"volume":103027,"rsi_14":26.87,"sma_20":10373.5,"sma_60":10112.33,"sma_120":9206.83},{"date":"2026-01-14","open":8986,"high":9051,"low":8866,"close":8931,"volume":74616,"rsi_14":30.43,"sma_20":10282.0,"sma_60":10123.0,"sma_120":9215.17},{"date":"2026-01-15","open":8995,"high":9207,"low":8940,"close":9207,"volume":136113,"rsi_14":42.38,"sma_20":10226.0,"sma_60":10136.33,"sma_120":9228.42},{"date":"2026-01-16","open":9226,"high":9355,"low":9152,"close":9253,"volume":103345,"rsi_14":47.52,"sma_20":10061.5,"sma_60":9153.17,"sma_120":8618.5},{"date":"2026-01-19","open":9226,"high":9299,"low":8986,"close":9244,"volume":92270,"rsi_14":43.92,"sma_20":10140.0,"sma_60":10169.5,"sma_120":9256.67},{"date":"2026-01-20","open":9290,"high":9290,"low":9097,"close":9198,"volume":73698,"rsi_14":45.16,"sma_20":10097.0,"sma_60":10183.17,"sma_120":9271.33},{"date":"2026-01-21","open":9198,"high":9198,"low":8590,"close":9115,"volume":90372,"rsi_14":37.5,"sma_20":10041.5,"sma_60":10195.67,"sma_120":9285.17},{"date":"2026-01-22","open":9133,"high":9336,"low":9087,"close":9143,"volume":92661,"rsi_14":48.39,"sma_20":9999.0,"sma_60":10208.0,"sma_120":9299.5},{"date":"2026-01-23","open":9143,"high":9207,"low":9078,"close":9207,"volume":127889,"rsi_14":39.24,"sma_20":9978.5,"sma_60":10223.33,"sma_120":9315.92},{"date":"2026-01-26","open":9235,"high":9235,"low":9106,"close":9216,"volume":87759,"rsi_14":47.01,"sma_20":9965.0,"sma_60":10238.33,"sma_120":9332.33},{"date":"2026-01-27","open":9216,"high":9262,"low":9078,"close":9180,"volume":98860,"rsi_14":53.39,"sma_20":9946.0,"sma_60":10252.33,"sma_120":9345.67},{"date":"2026-01-28","open":9253,"high":9530,"low":9253,"close":9438,"volume":129245,"rsi_14":76.47,"sma_20":9947.0,"sma_60":10271.0,"sma_120":9361.08},{"date":"2026-01-29","open":9631,"high":9650,"low":9318,"close":9557,"volume":114874,"rsi_14":82.54,"sma_20":9942.0,"sma_60":10292.33,"sma_120":9380.0},{"date":"2026-01-30","open":9604,"high":10673,"low":9548,"close":10120,"volume":675500,"rsi_14":87.43,"sma_20":9992.0,"sma_60":10324.33,"sma_120":9403.58},{"date":"2026-02-02","open":10046,"high":10322,"low":9723,"close":9806,"volume":119720,"rsi_14":74.27,"sma_20":10007.5,"sma_60":10345.67,"sma_120":9423.42},{"date":"2026-02-03","open":10055,"high":10055,"low":9769,"close":10027,"volume":120709,"rsi_14":76.44,"sma_20":10047.5,"sma_60":10366.17,"sma_120":9445.08},{"date":"2026-02-04","open":10018,"high":10276,"low":9926,"close":10230,"volume":99449,"rsi_14":67.26,"sma_20":10163.5,"sma_60":9206.5,"sma_120":8644.58},{"date":"2026-02-05","open":10230,"high":10304,"low":9585,"close":10083,"volume":97389,"rsi_14":66.09,"sma_20":10242.5,"sma_60":9256.33,"sma_120":8670.17},{"date":"2026-02-06","open":9843,"high":10083,"low":9631,"close":10074,"volume":110541,"rsi_14":65.35,"sma_20":10306.5,"sma_60":9304.67,"sma_120":8695.5},{"date":"2026-02-09","open":10156,"high":10322,"low":10156,"close":10184,"volume":59115,"rsi_14":66.53,"sma_20":10386.5,"sma_60":9354.83,"sma_120":8721.92},{"date":"2026-02-10","open":10147,"high":10313,"low":10101,"close":10230,"volume":52324,"rsi_14":69.53,"sma_20":10430.0,"sma_60":9405.0,"sma_120":8749.58},{"date":"2026-02-11","open":10138,"high":10461,"low":10018,"close":10092,"volume":92408,"rsi_14":64.75,"sma_20":10472.0,"sma_60":9451.83,"sma_120":8775.42},{"date":"2026-02-12","open":10064,"high":10203,"low":10000,"close":10138,"volume":54713,"rsi_14":65.73,"sma_20":10506.0,"sma_60":9496.83,"sma_120":8801.33},{"date":"2026-02-13","open":10110,"high":10267,"low":10046,"close":10249,"volume":57890,"rsi_14":68.9,"sma_20":10552.0,"sma_60":9543.67,"sma_120":8827.92},{"date":"2026-02-19","open":10175,"high":10553,"low":10175,"close":10433,"volume":98628,"rsi_14":71.69,"sma_20":10606.5,"sma_60":9593.33,"sma_120":8855.75},{"date":"2026-02-20","open":10433,"high":10645,"low":10396,"close":10636,"volume":88902,"rsi_14":70.94,"sma_20":10670.0,"sma_60":9645.0,"sma_120":8885.25},{"date":"2026-02-23","open":10700,"high":11152,"low":10700,"close":11097,"volume":127413,"rsi_14":78.29,"sma_20":10762.5,"sma_60":9704.83,"sma_120":8919.42},{"date":"2026-02-24","open":11078,"high":11447,"low":10921,"close":11391,"volume":148939,"rsi_14":81.33,"sma_20":10869.0,"sma_60":9769.67,"sma_120":8955.75},{"date":"2026-02-25","open":11530,"high":11705,"low":11373,"close":11521,"volume":103547,"rsi_14":87.2,"sma_20":11051.0,"sma_60":10629.0,"sma_120":9812.42},{"date":"2026-02-26","open":11567,"high":11889,"low":11567,"close":11889,"volume":143422,"rsi_14":90.86,"sma_20":11120.0,"sma_60":9910.67,"sma_120":9035.33},{"date":"2026-02-27","open":11917,"high":12396,"low":11272,"close":11401,"volume":406031,"rsi_14":71.38,"sma_20":11316.5,"sma_60":10706.83,"sma_120":9891.33},{"date":"2026-03-03","open":10968,"high":11309,"low":10645,"close":10691,"volume":135552,"rsi_14":59.22,"sma_20":11384.5,"sma_60":10727.83,"sma_120":9922.0},{"date":"2026-03-04","open":10147,"high":10405,"low":9576,"close":9723,"volume":243396,"rsi_14":45.89,"sma_20":11393.5,"sma_60":10732.33,"sma_120":9944.75},{"date":"2026-03-05","open":10230,"high":10553,"low":10175,"close":10544,"volume":91587,"rsi_14":53.62,"sma_20":11416.5,"sma_60":10746.17,"sma_120":9974.25},{"date":"2026-03-06","open":10553,"high":10986,"low":10286,"close":10949,"volume":117658,"rsi_14":56.75,"sma_20":11478.5,"sma_60":10758.5,"sma_120":10007.0},{"date":"2026-03-09","open":10488,"high":10663,"low":10138,"close":10544,"volume":126553,"rsi_14":54.04,"sma_20":11506.5,"sma_60":10770.0,"sma_120":10035.42},{"date":"2026-03-10","open":12608,"high":12663,"low":11521,"close":11705,"volume":270212,"rsi_14":61.68,"sma_20":11586.5,"sma_60":10800.5,"sma_120":10074.25},{"date":"2026-03-11","open":11732,"high":11797,"low":11456,"close":11493,"volume":103258,"rsi_14":59.13,"sma_20":11663.0,"sma_60":10823.83,"sma_120":10110.75},{"date":"2026-03-12","open":11511,"high":11779,"low":11438,"close":11779,"volume":73288,"rsi_14":59.73,"sma_20":11755.5,"sma_60":10850.33,"sma_120":10149.42},{"date":"2026-03-13","open":11585,"high":11954,"low":11548,"close":11852,"volume":73035,"rsi_14":58.97,"sma_20":11846.0,"sma_60":10875.67,"sma_120":10187.42},{"date":"2026-03-16","open":11880,"high":12147,"low":11806,"close":11944,"volume":64424,"rsi_14":56.61,"sma_20":11939.0,"sma_60":10527.0,"sma_120":9401.58},{"date":"2026-03-17","open":12027,"high":12313,"low":11898,"close":11908,"volume":121151,"rsi_14":54.19,"sma_20":12037.5,"sma_60":10593.17,"sma_120":9438.42},{"date":"2026-03-18","open":11954,"high":12341,"low":11954,"close":12313,"volume":103589,"rsi_14":56.16,"sma_20":12155.5,"sma_60":10664.17,"sma_120":9479.0},{"date":"2026-03-19","open":12368,"high":12783,"low":12258,"close":12461,"volume":130924,"rsi_14":54.6,"sma_20":12275.5,"sma_60":10737.17,"sma_120":9519.25},{"date":"2026-03-20","open":12534,"high":12931,"low":12479,"close":12903,"volume":98931,"rsi_14":62.18,"sma_20":12409.5,"sma_60":10819.67,"sma_120":9563.5},{"date":"2026-03-23","open":12746,"high":12995,"low":12663,"close":12848,"volume":120776,"rsi_14":69.57,"sma_20":12529.5,"sma_60":10898.83,"sma_120":9609.67},{"date":"2026-03-24","open":13152,"high":13179,"low":12682,"close":12765,"volume":94950,"rsi_14":82.87,"sma_20":12620.0,"sma_60":10979.33,"sma_120":9655.17},{"date":"2026-03-25","open":13179,"high":13871,"low":12792,"close":13696,"volume":174733,"rsi_14":83.27,"sma_20":12745.0,"sma_60":11076.0,"sma_120":9709.92},{"date":"2026-03-26","open":13815,"high":13843,"low":13336,"close":13438,"volume":146701,"rsi_14":77.11,"sma_20":12849.0,"sma_60":11166.33,"sma_120":9762.92},{"date":"2026-03-27","open":13410,"high":13650,"low":13097,"close":13585,"volume":181387,"rsi_14":85.11,"sma_20":12941.0,"sma_60":11259.67,"sma_120":9817.17},{"date":"2026-03-30","open":13430,"high":13500,"low":12300,"close":12820,"volume":332931,"rsi_14":51.12,"sma_20":12963.5,"sma_60":11320.33,"sma_120":9855.67},{"date":"2026-03-31","open":12480,"high":12870,"low":12260,"close":12260,"volume":81204,"rsi_14":48.15,"sma_20":12996.5,"sma_60":11373.5,"sma_120":9891.0},{"date":"2026-04-01","open":12550,"high":12990,"low":12520,"close":12880,"volume":105593,"rsi_14":50.83,"sma_20":13113.0,"sma_60":11436.5,"sma_120":9931.42},{"date":"2026-04-02","open":12760,"high":12980,"low":12200,"close":12450,"volume":145400,"rsi_14":46.77,"sma_20":13163.5,"sma_60":11492.0,"sma_120":9965.5},{"date":"2026-04-03","open":12570,"high":12780,"low":12420,"close":12420,"volume":61596,"rsi_14":45.7,"sma_20":13190.5,"sma_60":11547.0,"sma_120":9999.08},{"date":"2026-04-06","open":12420,"high":12710,"low":12200,"close":12620,"volume":70444,"rsi_14":47.67,"sma_20":13249.5,"sma_60":11605.83,"sma_120":10036.75},{"date":"2026-04-07","open":12730,"high":12810,"low":12520,"close":12660,"volume":51641,"rsi_14":44.21,"sma_20":13247.5,"sma_60":11665.83,"sma_120":10074.33},{"date":"2026-04-08","open":12830,"high":12880,"low":12710,"close":12760,"volume":84761,"rsi_14":43.65,"sma_20":13262.0,"sma_60":11722.5,"sma_120":10111.83},{"date":"2026-04-09","open":12760,"high":12860,"low":12670,"close":12860,"volume":46366,"rsi_14":39.82,"sma_20":13266.0,"sma_60":11776.0,"sma_120":10150.0},{"date":"2026-04-10","open":12990,"high":13750,"low":12860,"close":13500,"volume":137411,"rsi_14":46.44,"sma_20":13298.0,"sma_60":11843.5,"sma_120":10193.83},{"date":"2026-04-13","open":13270,"high":13800,"low":13150,"close":13760,"volume":82166,"rsi_14":49.29,"sma_20":13338.0,"sma_60":11902.33,"sma_120":10239.42},{"date":"2026-04-14","open":13840,"high":14190,"low":13680,"close":14060,"volume":70306,"rsi_14":42.91,"sma_20":13395.0,"sma_60":11968.17,"sma_120":10288.33},{"date":"2026-04-15","open":14150,"high":14500,"low":13960,"close":14390,"volume":112287,"rsi_14":48.33,"sma_20":13446.5,"sma_60":12036.0,"sma_120":10340.42},{"date":"2026-04-16","open":14450,"high":14680,"low":14310,"close":14570,"volume":81486,"rsi_14":48.51,"sma_20":13499.0,"sma_60":12108.83,"sma_120":10393.58},{"date":"2026-04-17","open":14470,"high":15130,"low":14470,"close":15130,"volume":129919,"rsi_14":76.55,"sma_20":13555.5,"sma_60":12190.5,"sma_120":10452.83},{"date":"2026-04-20","open":15090,"high":15360,"low":14980,"close":15330,"volume":81839,"rsi_14":88.47,"sma_20":13625.0,"sma_60":12274.83,"sma_120":10514.92},{"date":"2026-04-21","open":15400,"high":15940,"low":15370,"close":15610,"volume":152588,"rsi_14":87.4,"sma_20":13713.0,"sma_60":12365.17,"sma_120":10579.75},{"date":"2026-04-22","open":15460,"high":15990,"low":15460,"close":15990,"volume":124701,"rsi_14":99.17,"sma_20":13769.5,"sma_60":12461.17,"sma_120":10648.0},{"date":"2026-04-23","open":16830,"high":16880,"low":16020,"close":16790,"volume":193603,"rsi_14":100.0,"sma_20":13880.0,"sma_60":12570.67,"sma_120":10723.08},{"date":"2026-04-24","open":16850,"high":17380,"low":16670,"close":17300,"volume":178213,"rsi_14":100.0,"sma_20":14008.0,"sma_60":12689.67,"sma_120":10802.33},{"date":"2026-04-27","open":17790,"high":17800,"low":16640,"close":16730,"volume":152432,"rsi_14":89.06,"sma_20":14203.5,"sma_60":12799.5,"sma_120":10876.33},{"date":"2026-04-28","open":16770,"high":16900,"low":16200,"close":16630,"volume":112088,"rsi_14":87.14,"sma_20":14422.0,"sma_60":12902.83,"sma_120":10949.33},{"date":"2026-04-29","open":16430,"high":16890,"low":16300,"close":16890,"volume":77836,"rsi_14":87.52,"sma_20":14622.5,"sma_60":13012.33,"sma_120":11024.5},{"date":"2026-04-30","open":17100,"high":17140,"low":16600,"close":16650,"volume":71300,"rsi_14":79.37,"sma_20":15095.0,"sma_60":13874.33,"sma_120":12593.25},{"date":"2026-05-04","open":16890,"high":16970,"low":16400,"close":16400,"volume":80394,"rsi_14":76.61,"sma_20":15031.5,"sma_60":13233.5,"sma_120":11241.42},{"date":"2026-05-06","open":16780,"high":17060,"low":16500,"close":16900,"volume":233189,"rsi_14":77.52,"sma_20":15245.5,"sma_60":13333.83,"sma_120":11315.33},{"date":"2026-05-07","open":17110,"high":19800,"low":17020,"close":19100,"volume":451295,"rsi_14":83.5,"sma_20":15567.5,"sma_60":13467.17,"sma_120":11407.5},{"date":"2026-05-08","open":18720,"high":19740,"low":18430,"close":19620,"volume":172015,"rsi_14":84.26,"sma_20":15910.5,"sma_60":13611.83,"sma_120":11503.58},{"date":"2026-05-11","open":19920,"high":20050,"low":18820,"close":19130,"volume":111132,"rsi_14":77.4,"sma_20":16224.0,"sma_60":13748.5,"sma_120":11595.17},{"date":"2026-05-12","open":22300,"high":22350,"low":18140,"close":19790,"volume":487144,"rsi_14":78.74,"sma_20":16538.5,"sma_60":13894.17,"sma_120":11690.92},{"date":"2026-05-13","open":19180,"high":21050,"low":18500,"close":19990,"volume":270929,"rsi_14":78.52,"sma_20":16850.0,"sma_60":14042.33,"sma_120":11788.25},{"date":"2026-05-14","open":19910,"high":19910,"low":19210,"close":19420,"volume":163220,"rsi_14":71.79,"sma_20":17118.0,"sma_60":14183.5,"sma_120":11880.58},{"date":"2026-05-15","open":19230,"high":20300,"low":18360,"close":18770,"volume":232115,"rsi_14":62.82,"sma_20":17337.0,"sma_60":14313.0,"sma_120":11966.67},{"date":"2026-05-18","open":18800,"high":20500,"low":18300,"close":20500,"volume":241467,"rsi_14":67.9,"sma_20":17633.5,"sma_60":14469.33,"sma_120":12067.08},{"date":"2026-05-19","open":20350,"high":20400,"low":18950,"close":19500,"volume":177768,"rsi_14":64.78,"sma_20":17852.0,"sma_60":14605.67,"sma_120":12159.0},{"date":"2026-05-20","open":19000,"high":19340,"low":18580,"close":19340,"volume":113248,"rsi_14":64.37,"sma_20":18052.5,"sma_60":14735.67,"sma_120":12249.42},{"date":"2026-05-21","open":19760,"high":21750,"low":19760,"close":21150,"volume":201542,"rsi_14":69.4,"sma_20":18329.5,"sma_60":14887.5,"sma_120":12355.25},{"date":"2026-05-22","open":21200,"high":22700,"low":20850,"close":22400,"volume":182796,"rsi_14":73.98,"sma_20":18650.0,"sma_60":15054.83,"sma_120":12469.75},{"date":"2026-05-26","open":22900,"high":23600,"low":22100,"close":23100,"volume":165750,"rsi_14":76.93,"sma_20":18965.5,"sma_60":15231.5,"sma_120":12590.58},{"date":"2026-05-27","open":24300,"high":24350,"low":21450,"close":21550,"volume":222730,"rsi_14":67.23,"sma_20":19178.0,"sma_60":15375.67,"sma_120":12698.08},{"date":"2026-05-28","open":22000,"high":22200,"low":20050,"close":21450,"volume":172897,"rsi_14":60.32,"sma_20":19414.0,"sma_60":15527.0,"sma_120":12804.42},{"date":"2026-05-29","open":22050,"high":22500,"low":20900,"close":21550,"volume":147164,"rsi_14":58.8,"sma_20":19660.0,"sma_60":15692.83,"sma_120":12914.0},{"date":"2026-06-01","open":21550,"high":21550,"low":20000,"close":20400,"volume":138787,"rsi_14":55.46,"sma_20":19835.5,"sma_60":15857.0,"sma_120":13012.83},{"date":"2026-06-02","open":19580,"high":20350,"low":19310,"close":20300,"volume":192673,"rsi_14":52.3,"sma_20":20018.0,"sma_60":16004.67,"sma_120":13111.17},{"date":"2026-06-04","open":20150,"high":21250,"low":20100,"close":20350,"volume":99858,"rsi_14":51.65,"sma_20":20215.5,"sma_60":16145.83,"sma_120":13208.33},{"date":"2026-06-05","open":20500,"high":20500,"low":18500,"close":19710,"volume":140629,"rsi_14":51.32,"sma_20":20356.0,"sma_60":16283.67,"sma_120":13298.25},{"date":"2026-06-08","open":18470,"high":19220,"low":17830,"close":18350,"volume":68177,"rsi_14":48.21,"sma_20":20318.5,"sma_60":16377.83,"sma_120":13373.83},{"date":"2026-06-09","open":18500,"high":19550,"low":18290,"close":19410,"volume":124278,"rsi_14":45.06,"sma_20":20308.0,"sma_60":16493.5,"sma_120":13459.42},{"date":"2026-06-10","open":19500,"high":19770,"low":18490,"close":19040,"volume":99317,"rsi_14":47.79,"sma_20":20303.5,"sma_60":16597.83,"sma_120":13543.5},{"date":"2026-06-11","open":18220,"high":19750,"low":18200,"close":19620,"volume":116295,"rsi_14":51.29,"sma_20":20295.0,"sma_60":16710.5,"sma_120":13631.17},{"date":"2026-06-12","open":20700,"high":21150,"low":20000,"close":20500,"volume":210661,"rsi_14":46.71,"sma_20":20320.5,"sma_60":16836.17,"sma_120":13725.83},{"date":"2026-06-15","open":21100,"high":21500,"low":20600,"close":21500,"volume":86545,"rsi_14":45.33,"sma_20":20424.5,"sma_60":16979.17,"sma_120":13829.58},{"date":"2026-06-16","open":21300,"high":21700,"low":21000,"close":21100,"volume":92254,"rsi_14":39.29,"sma_20":20541.0,"sma_60":17108.17,"sma_120":13928.83},{"date":"2026-06-17","open":20750,"high":21450,"low":20600,"close":21400,"volume":59281,"rsi_14":64.2,"sma_20":20564.0,"sma_60":17916.67,"sma_120":14631.08},{"date":"2026-06-18","open":21650,"high":21700,"low":20900,"close":21000,"volume":71012,"rsi_14":47.32,"sma_20":20661.0,"sma_60":17356.17,"sma_120":14131.5},{"date":"2026-06-19","open":21300,"high":21450,"low":19320,"close":19780,"volume":92387,"rsi_14":40.69,"sma_20":20683.0,"sma_60":17453.5,"sma_120":14220.0},{"date":"2026-06-22","open":19730,"high":20200,"low":19040,"close":19080,"volume":80960,"rsi_14":42.72,"sma_20":20579.5,"sma_60":17540.67,"sma_120":14302.83},{"date":"2026-06-23","open":19080,"high":19080,"low":17070,"close":17550,"volume":92864,"rsi_14":36.89,"sma_20":20337.0,"sma_60":17585.5,"sma_120":14372.58},{"date":"2026-06-24","open":17550,"high":17730,"low":15990,"close":16500,"volume":174706,"rsi_14":33.25,"sma_20":20007.0,"sma_60":17617.5,"sma_120":14434.5},{"date":"2026-06-25","open":17030,"high":17300,"low":16090,"close":16240,"volume":83574,"rsi_14":34.38,"sma_20":19741.5,"sma_60":17642.5,"sma_120":14494.0},{"date":"2026-06-26","open":16110,"high":16840,"low":15420,"close":16200,"volume":157428,"rsi_14":39.02,"sma_20":19479.0,"sma_60":17698.83,"sma_120":14553.0},{"date":"2026-06-29","open":16190,"high":16320,"low":15400,"close":16080,"volume":62029,"rsi_14":31.19,"sma_20":19205.5,"sma_60":17762.5,"sma_120":14611.0},{"date":"2026-06-30","open":16230,"high":17250,"low":15950,"close":16690,"volume":94104,"rsi_14":37.07,"sma_20":19020.0,"sma_60":17826.0,"sma_120":14674.33},{"date":"2026-07-01","open":17100,"high":17310,"low":16350,"close":17240,"volume":88886,"rsi_14":36.87,"sma_20":18867.0,"sma_60":17905.83,"sma_120":14742.5},{"date":"2026-07-02","open":16510,"high":16860,"low":15530,"close":15740,"volume":89097,"rsi_14":25.41,"sma_20":18636.5,"sma_60":17961.17,"sma_120":14795.67},{"date":"2026-07-03","open":15870,"high":16900,"low":14720,"close":16000,"volume":65545,"rsi_14":19.24,"sma_20":18451.0,"sma_60":18017.5,"sma_120":14848.58},{"date":"2026-07-06","open":16190,"high":16190,"low":14950,"close":15240,"volume":78112,"rsi_14":18.49,"sma_20":18295.5,"sma_60":18060.5,"sma_120":14896.83},{"date":"2026-07-07","open":15130,"high":15360,"low":14100,"close":14620,"volume":82417,"rsi_14":14.76,"sma_20":18056.0,"sma_60":18091.5,"sma_120":14933.42},{"date":"2026-07-08","open":14270,"high":14540,"low":13710,"close":13950,"volume":115203,"rsi_14":14.36,"sma_20":17801.5,"sma_60":18109.67,"sma_120":14965.42},{"date":"2026-07-09","open":13810,"high":14340,"low":13460,"close":13700,"volume":126683,"rsi_14":15.92,"sma_20":17505.5,"sma_60":18113.0,"sma_120":14993.58},{"date":"2026-07-10","open":13750,"high":15080,"low":13710,"close":14900,"volume":100184,"rsi_14":27.81,"sma_20":17225.5,"sma_60":18132.0,"sma_120":15032.75},{"date":"2026-07-13","open":15040,"high":15640,"low":14010,"close":14180,"volume":102607,"rsi_14":30.43,"sma_20":16859.5,"sma_60":18134.0,"sma_120":15065.67},{"date":"2026-07-14","open":14040,"high":14300,"low":13440,"close":13980,"volume":103200,"rsi_14":33.76,"sma_20":16503.5,"sma_60":18127.17,"sma_120":15096.58},{"date":"2026-07-15","open":14640,"high":15680,"low":14220,"close":15560,"volume":107968,"rsi_14":46.26,"sma_20":16211.5,"sma_60":18143.67,"sma_120":15141.33},{"date":"2026-07-16","open":15070,"high":15380,"low":14260,"close":14620,"volume":98974,"rsi_14":42.08,"sma_20":15892.5,"sma_60":18135.17,"sma_120":15177.92},{"date":"2026-07-20","open":14010,"high":14570,"low":13610,"close":13810,"volume":94178,"rsi_14":39.36,"sma_20":15594.0,"sma_60":18109.83,"sma_120":15207.83},{"date":"2026-07-21","open":15400,"high":15400,"low":13840,"close":14570,"volume":246901,"rsi_14":40.2,"sma_20":15368.5,"sma_60":18092.5,"sma_120":15244.58},{"date":"2026-07-22","open":14570,"high":14760,"low":14150,"close":14160,"volume":95914,"rsi_14":35.58,"sma_20":15199.0,"sma_60":18062.0,"sma_120":15278.08},{"date":"2026-07-23","open":14300,"high":14600,"low":14130,"close":14570,"volume":67020,"rsi_14":43.9,"sma_20":15102.5,"sma_60":18025.0,"sma_120":15312.58},{"date":"2026-07-24","open":14700,"high":14910,"low":14060,"close":14060,"volume":57934,"rsi_14":40.14,"sma_20":14993.5,"sma_60":17971.0,"sma_120":15343.75},{"date":"2026-07-27","open":14490,"high":14490,"low":13950,"close":14150,"volume":59408,"rsi_14":44.06,"sma_20":14891.0,"sma_60":17928.0,"sma_120":15376.0},{"date":"2026-07-28","open":13950,"high":13950,"low":12800,"close":12800,"volume":75739,"rsi_14":40.81,"sma_20":14727.0,"sma_60":17864.17,"sma_120":15396.5},{"date":"2026-07-29","open":12950,"high":13130,"low":10910,"close":11730,"volume":326290,"rsi_14":39.22,"sma_20":14479.0,"sma_60":17778.17,"sma_120":15410.58},{"date":"2026-07-30","open":11120,"high":12330,"low":11120,"close":11490,"volume":168093,"rsi_14":39.26,"sma_20":14191.5,"sma_60":17692.17,"sma_120":15414.83},{"date":"2026-07-31","open":12360,"high":14000,"low":12320,"close":13810,"volume":210304,"rsi_14":45.22,"sma_20":14095.0,"sma_60":17649.0,"sma_120":15441.25},{"date":"2026-08-03","open":13340,"high":14500,"low":13340,"close":13590,"volume":83030,"rsi_14":47.3,"sma_20":13974.5,"sma_60":17593.83,"sma_120":15463.83},{"date":"2026-08-04","open":13890,"high":14480,"low":13730,"close":13980,"volume":138508,"rsi_14":50.0,"sma_20":13911.5,"sma_60":17508.5,"sma_120":15487.83},{"date":"2026-08-05","open":14750,"high":15200,"low":14320,"close":15000,"volume":91539,"rsi_14":47.34,"sma_20":13930.5,"sma_60":17431.5,"sma_120":15521.67},{"date":"2026-08-06","open":14850,"high":15090,"low":14480,"close":14750,"volume":36433,"rsi_14":50.66,"sma_20":13970.5,"sma_60":17358.5,"sma_120":15553.5},{"date":"2026-08-07","open":14710,"high":14860,"low":14440,"close":14710,"volume":38357,"rsi_14":54.96,"sma_20":14021.0,"sma_60":17273.83,"sma_120":15584.0},{"date":"2026-08-10","open":14720,"high":15350,"low":14720,"close":15190,"volume":87515,"rsi_14":53.52,"sma_20":14035.5,"sma_60":17193.83,"sma_120":15618.08},{"date":"2026-08-11","open":15000,"high":15450,"low":14970,"close":15340,"volume":78755,"rsi_14":56.91,"sma_20":14093.5,"sma_60":17125.83,"sma_120":15654.67},{"date":"2026-08-12","open":15410,"high":15920,"low":15150,"close":15750,"volume":61624,"rsi_14":56.91,"sma_20":14182.0,"sma_60":17075.5,"sma_120":15694.25},{"date":"2026-08-13","open":16000,"high":16310,"low":15690,"close":15860,"volume":68430,"rsi_14":61.06,"sma_20":14197.0,"sma_60":16998.17,"sma_120":15733.75},{"date":"2026-08-14","open":16020,"high":17000,"low":15760,"close":17000,"volume":131169,"rsi_14":65.51,"sma_20":14316.0,"sma_60":16956.5,"sma_120":15781.08},{"date":"2026-08-18","open":16970,"high":16970,"low":15720,"close":15890,"volume":103158,"rsi_14":67.26,"sma_20":14420.0,"sma_60":16899.0,"sma_120":15817.33},{"date":"2026-08-19","open":15450,"high":16400,"low":15320,"close":15680,"volume":114436,"rsi_14":74.41,"sma_20":14475.5,"sma_60":16807.83,"sma_120":15847.67},{"date":"2026-08-20","open":15730,"high":15930,"low":15470,"close":15650,"volume":40764,"rsi_14":76.4,"sma_20":14550.0,"sma_60":16695.33,"sma_120":15875.08},{"date":"2026-08-21","open":15680,"high":15680,"low":14860,"close":15190,"volume":66464,"rsi_14":61.46,"sma_20":14581.0,"sma_60":16563.5,"sma_120":15897.5},{"date":"2026-08-24","open":15200,"high":15600,"low":15010,"close":15430,"volume":56346,"rsi_14":65.23,"sma_20":14649.5,"sma_60":16461.5,"sma_120":15918.58},{"date":"2026-08-25","open":15280,"high":15980,"low":14820,"close":15930,"volume":55916,"rsi_14":65.85,"sma_20":14738.5,"sma_60":16369.5,"sma_120":15948.25},{"date":"2026-08-26","open":15930,"high":16100,"low":15290,"close":15970,"volume":31604,"rsi_14":59.38,"sma_20":14897.0,"sma_60":16276.5,"sma_120":15984.67},{"date":"2026-08-27","open":16120,"high":16520,"low":16050,"close":16500,"volume":71142,"rsi_14":66.06,"sma_20":15135.5,"sma_60":16211.5,"sma_120":16034.25},{"date":"2026-08-28","open":16460,"high":16490,"low":15910,"close":16070,"volume":40890,"rsi_14":61.64,"sma_20":15364.5,"sma_60":16141.0,"sma_120":16072.83},{"date":"2026-08-31","open":15920,"high":16280,"low":15550,"close":16190,"volume":33072,"rsi_14":59.12,"sma_20":15483.5,"sma_60":16071.67,"sma_120":16108.75},{"date":"2026-09-01","open":16200,"high":16330,"low":15670,"close":15990,"volume":29619,"rsi_14":55.88,"sma_20":15603.5,"sma_60":16009.67,"sma_120":16146.67},{"date":"2026-09-02","open":15850,"high":20700,"low":15030,"close":15500,"volume":125636,"rsi_14":47.77,"sma_20":15679.5,"sma_60":15962.17,"sma_120":16170.0},{"date":"2026-09-03","open":15510,"high":15520,"low":14680,"close":14770,"volume":90178,"rsi_14":41.25,"sma_20":15668.0,"sma_60":15884.83,"sma_120":16189.17},{"date":"2026-09-04","open":14800,"high":14930,"low":14220,"close":14520,"volume":112715,"rsi_14":26.78,"sma_20":15656.5,"sma_60":15809.5,"sma_120":16203.67},{"date":"2026-09-07","open":14850,"high":14900,"low":14570,"close":14760,"volume":75217,"rsi_14":37.36,"sma_20":15659.0,"sma_60":15728.5,"sma_120":16219.5},{"date":"2026-09-08","open":14820,"high":14940,"low":14330,"close":14440,"volume":82411,"rsi_14":36.46,"sma_20":15621.5,"sma_60":15627.5,"sma_120":16231.83},{"date":"2026-09-09","open":14440,"high":14850,"low":14410,"close":14770,"volume":66044,"rsi_14":40.98,"sma_20":15593.0,"sma_60":15515.33,"sma_120":16247.25},{"date":"2026-09-10","open":14720,"high":14750,"low":14310,"close":14600,"volume":95564,"rsi_14":43.57,"sma_20":15535.5,"sma_60":15407.0,"sma_120":16257.58},{"date":"2026-09-11","open":14460,"high":14570,"low":14310,"close":14540,"volume":46167,"rsi_14":39.91,"sma_20":15469.5,"sma_60":15292.67,"sma_120":16266.08},{"date":"2026-09-14","open":14440,"high":14480,"low":14050,"close":14090,"volume":55949,"rsi_14":28.9,"sma_20":15324.0,"sma_60":15177.5,"sma_120":16266.83},{"date":"2026-09-15","open":14200,"high":14670,"low":13940,"close":14160,"volume":83810,"rsi_14":29.38,"sma_20":15237.5,"sma_60":15083.83,"sma_120":16268.67},{"date":"2026-09-16","open":14130,"high":14430,"low":14010,"close":14290,"volume":84829,"rsi_14":22.31,"sma_20":15168.0,"sma_60":15004.0,"sma_120":16272.33},{"date":"2026-09-17","open":14270,"high":14610,"low":14210,"close":14430,"volume":70963,"rsi_14":27.84,"sma_20":15107.0,"sma_60":14952.0,"sma_120":16268.75},{"date":"2026-09-18","open":14650,"high":14670,"low":14160,"close":14240,"volume":49051,"rsi_14":24.14,"sma_20":15059.5,"sma_60":14914.33,"sma_120":16265.92},{"date":"2026-09-21","open":14300,"high":14340,"low":14140,"close":14230,"volume":26977,"rsi_14":25.42,"sma_20":14999.5,"sma_60":14880.83,"sma_120":16261.67},{"date":"2026-09-22","open":14500,"high":14920,"low":14280,"close":14520,"volume":103284,"rsi_14":35.5,"sma_20":14929.0,"sma_60":14852.83,"sma_120":16275.83},{"date":"2026-09-23","open":14630,"high":14840,"low":14450,"close":14720,"volume":53248,"rsi_14":49.12,"sma_20":14866.5,"sma_60":14830.17,"sma_120":16296.33},{"date":"2026-09-28","open":14780,"high":15300,"low":14760,"close":15050,"volume":79608,"rsi_14":59.04,"sma_20":14794.0,"sma_60":14802.83,"sma_120":16314.42},{"date":"2026-09-29","open":15110,"high":15250,"low":14760,"close":15230,"volume":62224,"rsi_14":58.19,"sma_20":14752.0,"sma_60":14769.33,"sma_120":16337.58},{"date":"2026-09-30","open":15400,"high":15400,"low":14990,"close":15090,"volume":66242,"rsi_14":62.08,"sma_20":14697.0,"sma_60":14758.5,"sma_120":16359.83},{"date":"2026-10-01","open":15000,"high":16600,"low":15000,"close":15880,"volume":172404,"rsi_14":67.62,"sma_20":14691.5,"sma_60":14756.5,"sma_120":16387.0},{"date":"2026-10-02","open":15940,"high":16350,"low":15500,"close":16090,"volume":127645,"rsi_14":73.35,"sma_20":14721.0,"sma_60":14770.67,"sma_120":16415.58},{"date":"2026-10-06","open":16110,"high":16800,"low":16100,"close":16480,"volume":123062,"rsi_14":77.56,"sma_20":14806.5,"sma_60":14801.67,"sma_120":16446.58},{"date":"2026-10-07","open":16250,"high":16480,"low":16090,"close":16230,"volume":74767,"rsi_14":82.23,"sma_20":14892.0,"sma_60":14839.67,"sma_120":16474.67},{"date":"2026-10-08","open":16420,"high":16630,"low":16240,"close":16450,"volume":58468,"rsi_14":83.0,"sma_20":14976.5,"sma_60":14885.5,"sma_120":16499.25},{"date":"2026-10-12","open":16220,"high":16420,"low":15310,"close":15390,"volume":74018,"rsi_14":62.5,"sma_20":15024.0,"sma_60":14893.67,"sma_120":16512.83},{"date":"2026-10-13","open":15040,"high":15650,"low":14710,"close":15330,"volume":52802,"rsi_14":60.42,"sma_20":15052.0,"sma_60":14912.83,"sma_120":16523.42},{"date":"2026-10-14","open":15260,"high":15610,"low":14950,"close":15180,"volume":39066,"rsi_14":60.98,"sma_20":15081.0,"sma_60":14932.83,"sma_120":16530.0},{"date":"2026-10-15","open":14240,"high":14830,"low":13700,"close":13840,"volume":62442,"rsi_14":46.52,"sma_20":15046.0,"sma_60":14904.17,"sma_120":16523.92},{"date":"2026-10-16","open":14030,"high":14210,"low":13820,"close":13950,"volume":54921,"rsi_14":44.75,"sma_20":15039.0,"sma_60":14893.0,"sma_120":16514.08},{"date":"2026-10-19","open":13590,"high":14180,"low":13420,"close":14180,"volume":34718,"rsi_14":45.05,"sma_20":15040.0,"sma_60":14899.17,"sma_120":16504.5},{"date":"2026-10-20","open":14180,"high":14600,"low":13760,"close":13890,"volume":67771,"rsi_14":39.3,"sma_20":15020.0,"sma_60":14887.83,"sma_120":16490.17},{"date":"2026-10-21","open":14500,"high":14500,"low":13790,"close":14080,"volume":43657,"rsi_14":39.41,"sma_20":15002.5,"sma_60":14886.5,"sma_120":16474.25},{"date":"2026-10-22","open":14190,"high":14590,"low":14000,"close":14000,"volume":107992,"rsi_14":39.85,"sma_20":14990.5,"sma_60":14877.0,"sma_120":16451.0},{"date":"2026-10-23","open":13315,"high":14100,"low":12911,"close":14100,"volume":96877}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3095.0330867058083,"pbr":0.28,"per":4.56,"roa":2.82,"roe":3.73,"grade":"C","comment":"PER 4.6배, ROE 3.73%","revenue":1684495799085.0,"analysis":"PER 4.6배입니다. ROE 3.7%입니다. 시가총액 4455.52억. 매출 1.68조, 영업이익 1693.30억.","eps_basis":"TTM","debt_ratio":0.32225804478133036,"market_cap":441171431400,"net_income":135023330179.0,"total_debt":503754894718.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.21,"total_assets":2066958367450.0,"total_equity":1563203472732.0,"profit_margin":8.02,"revenue_basis":"TTM","dividend_yield":6.88,"net_income_basis":"TTM","operating_income":169329703535.0,"operating_margin":10.05,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14100.0,"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":7687.0},{"date":"2016-10-25","close":7697.0},{"date":"2016-10-26","close":7617.0},{"date":"2016-10-27","close":7667.0},{"date":"2016-10-28","close":7727.0},{"date":"2016-10-31","close":7567.0},{"date":"2016-11-01","close":7687.0},{"date":"2016-11-02","close":7567.0},{"date":"2016-11-03","close":7677.0},{"date":"2016-11-04","close":7637.0},{"date":"2016-11-07","close":7607.0},{"date":"2016-11-08","close":7627.0},{"date":"2016-11-09","close":7436.0},{"date":"2016-11-10","close":7677.0},{"date":"2016-11-11","close":7798.0},{"date":"2016-11-14","close":7878.0},{"date":"2016-11-15","close":7928.0},{"date":"2016-11-16","close":7938.0},{"date":"2016-11-17","close":7959.0},{"date":"2016-11-18","close":7999.0},{"date":"2016-11-21","close":7969.0},{"date":"2016-11-22","close":7949.0},{"date":"2016-11-23","close":7808.0},{"date":"2016-11-24","close":7788.0},{"date":"2016-11-25","close":7788.0},{"date":"2016-11-28","close":7828.0},{"date":"2016-11-29","close":7818.0},{"date":"2016-11-30","close":7798.0},{"date":"2016-12-01","close":7838.0},{"date":"2016-12-02","close":7838.0},{"date":"2016-12-05","close":7818.0},{"date":"2016-12-06","close":7848.0},{"date":"2016-12-07","close":7838.0},{"date":"2016-12-08","close":7928.0},{"date":"2016-12-09","close":7928.0},{"date":"2016-12-12","close":7938.0},{"date":"2016-12-13","close":8009.0},{"date":"2016-12-14","close":7999.0},{"date":"2016-12-15","close":8049.0},{"date":"2016-12-16","close":8069.0},{"date":"2016-12-19","close":8069.0},{"date":"2016-12-20","close":8170.0},{"date":"2016-12-21","close":8190.0},{"date":"2016-12-22","close":8220.0},{"date":"2016-12-23","close":8220.0},{"date":"2016-12-26","close":8260.0},{"date":"2016-12-27","close":8280.0},{"date":"2016-12-28","close":8089.0},{"date":"2016-12-29","close":8200.0},{"date":"2017-01-02","close":8180.0},{"date":"2017-01-03","close":8109.0},{"date":"2017-01-04","close":8069.0},{"date":"2017-01-05","close":8009.0},{"date":"2017-01-06","close":8160.0},{"date":"2017-01-09","close":8240.0},{"date":"2017-01-10","close":8280.0},{"date":"2017-01-11","close":8411.0},{"date":"2017-01-12","close":8491.0},{"date":"2017-01-13","close":8471.0},{"date":"2017-01-16","close":8320.0},{"date":"2017-01-17","close":8340.0},{"date":"2017-01-18","close":8401.0},{"date":"2017-01-19","close":8180.0},{"date":"2017-01-20","close":8119.0},{"date":"2017-01-23","close":8170.0},{"date":"2017-01-24","close":8180.0},{"date":"2017-01-25","close":8300.0},{"date":"2017-01-26","close":8300.0},{"date":"2017-01-31","close":8320.0},{"date":"2017-02-01","close":8401.0},{"date":"2017-02-02","close":8391.0},{"date":"2017-02-03","close":8340.0},{"date":"2017-02-06","close":8361.0},{"date":"2017-02-07","close":8350.0},{"date":"2017-02-08","close":8361.0},{"date":"2017-02-09","close":8391.0},{"date":"2017-02-10","close":8441.0},{"date":"2017-02-13","close":8391.0},{"date":"2017-02-14","close":8350.0},{"date":"2017-02-15","close":8340.0},{"date":"2017-02-16","close":8180.0},{"date":"2017-02-17","close":8381.0},{"date":"2017-02-20","close":8401.0},{"date":"2017-02-21","close":8541.0},{"date":"2017-02-22","close":8481.0},{"date":"2017-02-23","close":8391.0},{"date":"2017-02-24","close":8481.0},{"date":"2017-02-27","close":8531.0},{"date":"2017-02-28","close":8371.0},{"date":"2017-03-02","close":8391.0},{"date":"2017-03-03","close":8531.0},{"date":"2017-03-06","close":8642.0},{"date":"2017-03-07","close":8662.0},{"date":"2017-03-08","close":8813.0},{"date":"2017-03-09","close":8984.0},{"date":"2017-03-10","close":9104.0},{"date":"2017-03-13","close":9154.0},{"date":"2017-03-14","close":8953.0},{"date":"2017-03-15","close":9014.0},{"date":"2017-03-16","close":8883.0},{"date":"2017-03-17","close":8903.0},{"date":"2017-03-20","close":9285.0},{"date":"2017-03-21","close":9215.0},{"date":"2017-03-22","close":9446.0},{"date":"2017-03-23","close":9777.0},{"date":"2017-03-24","close":9717.0},{"date":"2017-03-27","close":9476.0},{"date":"2017-03-28","close":9466.0},{"date":"2017-03-29","close":9446.0},{"date":"2017-03-30","close":9576.0},{"date":"2017-03-31","close":9627.0},{"date":"2017-04-03","close":9556.0},{"date":"2017-04-04","close":9536.0},{"date":"2017-04-05","close":9416.0},{"date":"2017-04-06","close":9486.0},{"date":"2017-04-07","close":9546.0},{"date":"2017-04-10","close":9396.0},{"date":"2017-04-11","close":9677.0},{"date":"2017-04-12","close":9566.0},{"date":"2017-04-13","close":9697.0},{"date":"2017-04-14","close":9798.0},{"date":"2017-04-17","close":9586.0},{"date":"2017-04-18","close":9536.0},{"date":"2017-04-19","close":9818.0},{"date":"2017-04-20","close":9617.0},{"date":"2017-04-21","close":9858.0},{"date":"2017-04-24","close":9727.0},{"date":"2017-04-25","close":9767.0},{"date":"2017-04-26","close":9607.0},{"date":"2017-04-27","close":9647.0},{"date":"2017-04-28","close":9325.0},{"date":"2017-05-02","close":9396.0},{"date":"2017-05-04","close":9546.0},{"date":"2017-05-08","close":9536.0},{"date":"2017-05-10","close":9556.0},{"date":"2017-05-11","close":9677.0},{"date":"2017-05-12","close":9496.0},{"date":"2017-05-15","close":9526.0},{"date":"2017-05-16","close":9375.0},{"date":"2017-05-17","close":9205.0},{"date":"2017-05-18","close":9546.0},{"date":"2017-05-19","close":9536.0},{"date":"2017-05-22","close":9918.0},{"date":"2017-05-23","close":10350.0},{"date":"2017-05-24","close":10400.0},{"date":"2017-05-25","close":10300.0},{"date":"2017-05-26","close":10049.0},{"date":"2017-05-29","close":10501.0},{"date":"2017-05-30","close":10501.0},{"date":"2017-05-31","close":10702.0},{"date":"2017-06-01","close":10601.0},{"date":"2017-06-02","close":10953.0},{"date":"2017-06-05","close":10551.0},{"date":"2017-06-07","close":10601.0},{"date":"2017-06-08","close":10501.0},{"date":"2017-06-09","close":10400.0},{"date":"2017-06-12","close":10199.0},{"date":"2017-06-13","close":10702.0},{"date":"2017-06-14","close":10702.0},{"date":"2017-06-15","close":10702.0},{"date":"2017-06-16","close":10953.0},{"date":"2017-06-19","close":11003.0},{"date":"2017-06-20","close":10752.0},{"date":"2017-06-21","close":10652.0},{"date":"2017-06-22","close":11003.0},{"date":"2017-06-23","close":10702.0},{"date":"2017-06-26","close":10953.0},{"date":"2017-06-27","close":10853.0},{"date":"2017-06-28","close":10802.0},{"date":"2017-06-29","close":10853.0},{"date":"2017-06-30","close":11104.0},{"date":"2017-07-03","close":10953.0},{"date":"2017-07-04","close":10953.0},{"date":"2017-07-05","close":12058.0},{"date":"2017-07-06","close":11857.0},{"date":"2017-07-07","close":11405.0},{"date":"2017-07-10","close":11255.0},{"date":"2017-07-11","close":11255.0},{"date":"2017-07-12","close":11355.0},{"date":"2017-07-13","close":11556.0},{"date":"2017-07-14","close":11154.0},{"date":"2017-07-17","close":11305.0},{"date":"2017-07-18","close":11506.0},{"date":"2017-07-19","close":11405.0},{"date":"2017-07-20","close":11255.0},{"date":"2017-07-21","close":11456.0},{"date":"2017-07-24","close":11958.0},{"date":"2017-07-25","close":11908.0},{"date":"2017-07-26","close":11506.0},{"date":"2017-07-27","close":11556.0},{"date":"2017-07-28","close":11305.0},{"date":"2017-07-31","close":11255.0},{"date":"2017-08-01","close":11355.0},{"date":"2017-08-02","close":11556.0},{"date":"2017-08-03","close":11255.0},{"date":"2017-08-04","close":11556.0},{"date":"2017-08-07","close":11707.0},{"date":"2017-08-08","close":11757.0},{"date":"2017-08-09","close":11657.0},{"date":"2017-08-10","close":11707.0},{"date":"2017-08-11","close":11657.0},{"date":"2017-08-14","close":11857.0},{"date":"2017-08-16","close":11857.0},{"date":"2017-08-17","close":11657.0},{"date":"2017-08-18","close":11305.0},{"date":"2017-08-21","close":11305.0},{"date":"2017-08-22","close":11255.0},{"date":"2017-08-23","close":11405.0},{"date":"2017-08-24","close":11456.0},{"date":"2017-08-25","close":11506.0},{"date":"2017-08-28","close":11405.0},{"date":"2017-08-29","close":11305.0},{"date":"2017-08-30","close":11657.0},{"date":"2017-08-31","close":12109.0},{"date":"2017-09-01","close":11807.0},{"date":"2017-09-04","close":11506.0},{"date":"2017-09-05","close":11405.0},{"date":"2017-09-06","close":11908.0},{"date":"2017-09-07","close":11857.0},{"date":"2017-09-08","close":11908.0},{"date":"2017-09-11","close":12058.0},{"date":"2017-09-12","close":12209.0},{"date":"2017-09-13","close":12109.0},{"date":"2017-09-14","close":11908.0},{"date":"2017-09-15","close":12008.0},{"date":"2017-09-18","close":12410.0},{"date":"2017-09-19","close":12209.0},{"date":"2017-09-20","close":11857.0},{"date":"2017-09-21","close":11757.0},{"date":"2017-09-22","close":11204.0},{"date":"2017-09-25","close":11204.0},{"date":"2017-09-26","close":11003.0},{"date":"2017-09-27","close":10903.0},{"date":"2017-09-28","close":10802.0},{"date":"2017-09-29","close":10903.0},{"date":"2017-10-10","close":10802.0},{"date":"2017-10-11","close":11104.0},{"date":"2017-10-12","close":10853.0},{"date":"2017-10-13","close":10601.0},{"date":"2017-10-16","close":10300.0},{"date":"2017-10-17","close":10451.0},{"date":"2017-10-18","close":10300.0},{"date":"2017-10-19","close":10350.0},{"date":"2017-10-20","close":10451.0},{"date":"2017-10-23","close":10300.0},{"date":"2017-10-24","close":10400.0},{"date":"2017-10-25","close":10400.0},{"date":"2017-10-26","close":10350.0},{"date":"2017-10-27","close":10300.0},{"date":"2017-10-30","close":10199.0},{"date":"2017-10-31","close":10300.0},{"date":"2017-11-01","close":10350.0},{"date":"2017-11-02","close":10350.0},{"date":"2017-11-03","close":10199.0},{"date":"2017-11-06","close":10250.0},{"date":"2017-11-07","close":10149.0},{"date":"2017-11-08","close":10300.0},{"date":"2017-11-09","close":10400.0},{"date":"2017-11-10","close":10652.0},{"date":"2017-11-13","close":10652.0},{"date":"2017-11-14","close":10601.0},{"date":"2017-11-15","close":10802.0},{"date":"2017-11-16","close":10652.0},{"date":"2017-11-17","close":10752.0},{"date":"2017-11-20","close":10601.0},{"date":"2017-11-21","close":10652.0},{"date":"2017-11-22","close":10652.0},{"date":"2017-11-23","close":10702.0},{"date":"2017-11-24","close":10953.0},{"date":"2017-11-27","close":10802.0},{"date":"2017-11-28","close":10652.0},{"date":"2017-11-29","close":10752.0},{"date":"2017-11-30","close":10250.0},{"date":"2017-12-01","close":10350.0},{"date":"2017-12-04","close":10350.0},{"date":"2017-12-05","close":10601.0},{"date":"2017-12-06","close":10300.0},{"date":"2017-12-07","close":10250.0},{"date":"2017-12-08","close":10149.0},{"date":"2017-12-11","close":10250.0},{"date":"2017-12-12","close":10250.0},{"date":"2017-12-13","close":10199.0},{"date":"2017-12-14","close":9938.0},{"date":"2017-12-15","close":9848.0},{"date":"2017-12-18","close":10049.0},{"date":"2017-12-19","close":9938.0},{"date":"2017-12-20","close":10049.0},{"date":"2017-12-21","close":10149.0},{"date":"2017-12-22","close":10199.0},{"date":"2017-12-26","close":10149.0},{"date":"2017-12-27","close":9958.0},{"date":"2017-12-28","close":9908.0},{"date":"2018-01-02","close":10039.0},{"date":"2018-01-03","close":9968.0},{"date":"2018-01-04","close":10049.0},{"date":"2018-01-05","close":9978.0},{"date":"2018-01-08","close":9898.0},{"date":"2018-01-09","close":9858.0},{"date":"2018-01-10","close":10019.0},{"date":"2018-01-11","close":10149.0},{"date":"2018-01-12","close":9707.0},{"date":"2018-01-15","close":9727.0},{"date":"2018-01-16","close":9667.0},{"date":"2018-01-17","close":9345.0},{"date":"2018-01-18","close":9325.0},{"date":"2018-01-19","close":9305.0},{"date":"2018-01-22","close":9235.0},{"date":"2018-01-23","close":9295.0},{"date":"2018-01-24","close":9516.0},{"date":"2018-01-25","close":9486.0},{"date":"2018-01-26","close":9627.0},{"date":"2018-01-29","close":9697.0},{"date":"2018-01-30","close":9727.0},{"date":"2018-01-31","close":9687.0},{"date":"2018-02-01","close":9516.0},{"date":"2018-02-02","close":9436.0},{"date":"2018-02-05","close":9174.0},{"date":"2018-02-06","close":9084.0},{"date":"2018-02-07","close":9084.0},{"date":"2018-02-08","close":9124.0},{"date":"2018-02-09","close":9335.0},{"date":"2018-02-12","close":9285.0},{"date":"2018-02-13","close":9124.0},{"date":"2018-02-14","close":9275.0},{"date":"2018-02-19","close":9225.0},{"date":"2018-02-20","close":9255.0},{"date":"2018-02-21","close":9456.0},{"date":"2018-02-22","close":9295.0},{"date":"2018-02-23","close":9235.0},{"date":"2018-02-26","close":9255.0},{"date":"2018-02-27","close":9215.0},{"date":"2018-02-28","close":9004.0},{"date":"2018-03-02","close":8752.0},{"date":"2018-03-05","close":8461.0},{"date":"2018-03-06","close":8592.0},{"date":"2018-03-07","close":8471.0},{"date":"2018-03-08","close":8521.0},{"date":"2018-03-09","close":8551.0},{"date":"2018-03-12","close":8562.0},{"date":"2018-03-13","close":8592.0},{"date":"2018-03-14","close":8612.0},{"date":"2018-03-15","close":8582.0},{"date":"2018-03-16","close":8582.0},{"date":"2018-03-19","close":8521.0},{"date":"2018-03-20","close":8441.0},{"date":"2018-03-21","close":8491.0},{"date":"2018-03-22","close":8461.0},{"date":"2018-03-23","close":8290.0},{"date":"2018-03-26","close":8190.0},{"date":"2018-03-27","close":8441.0},{"date":"2018-03-28","close":8371.0},{"date":"2018-03-29","close":8280.0},{"date":"2018-03-30","close":8391.0},{"date":"2018-04-02","close":8391.0},{"date":"2018-04-03","close":8280.0},{"date":"2018-04-04","close":8089.0},{"date":"2018-04-05","close":8129.0},{"date":"2018-04-06","close":8119.0},{"date":"2018-04-09","close":8079.0},{"date":"2018-04-10","close":8421.0},{"date":"2018-04-11","close":8371.0},{"date":"2018-04-12","close":8330.0},{"date":"2018-04-13","close":8190.0},{"date":"2018-04-16","close":8250.0},{"date":"2018-04-17","close":8350.0},{"date":"2018-04-18","close":8320.0},{"date":"2018-04-19","close":8350.0},{"date":"2018-04-20","close":8632.0},{"date":"2018-04-23","close":8481.0},{"date":"2018-04-24","close":8421.0},{"date":"2018-04-25","close":8481.0},{"date":"2018-04-26","close":8451.0},{"date":"2018-04-27","close":8381.0},{"date":"2018-04-30","close":8371.0},{"date":"2018-05-02","close":8562.0},{"date":"2018-05-03","close":8562.0},{"date":"2018-05-04","close":8391.0},{"date":"2018-05-08","close":8411.0},{"date":"2018-05-09","close":8441.0},{"date":"2018-05-10","close":8521.0},{"date":"2018-05-11","close":8572.0},{"date":"2018-05-14","close":8662.0},{"date":"2018-05-15","close":8471.0},{"date":"2018-05-16","close":8240.0},{"date":"2018-05-17","close":8180.0},{"date":"2018-05-18","close":8190.0},{"date":"2018-05-21","close":8180.0},{"date":"2018-05-23","close":8300.0},{"date":"2018-05-24","close":8129.0},{"date":"2018-05-25","close":8109.0},{"date":"2018-05-28","close":8129.0},{"date":"2018-05-29","close":8170.0},{"date":"2018-05-30","close":8039.0},{"date":"2018-05-31","close":8009.0},{"date":"2018-06-01","close":8230.0},{"date":"2018-06-04","close":8290.0},{"date":"2018-06-05","close":8210.0},{"date":"2018-06-07","close":8270.0},{"date":"2018-06-08","close":8441.0},{"date":"2018-06-11","close":8622.0},{"date":"2018-06-12","close":8783.0},{"date":"2018-06-14","close":8823.0},{"date":"2018-06-15","close":8742.0},{"date":"2018-06-18","close":8391.0},{"date":"2018-06-19","close":8521.0},{"date":"2018-06-20","close":8481.0},{"date":"2018-06-21","close":8200.0},{"date":"2018-06-22","close":8119.0},{"date":"2018-06-25","close":8139.0},{"date":"2018-06-26","close":8300.0},{"date":"2018-06-27","close":8340.0},{"date":"2018-06-28","close":8240.0},{"date":"2018-06-29","close":8391.0},{"date":"2018-07-02","close":8079.0},{"date":"2018-07-03","close":8160.0},{"date":"2018-07-04","close":8170.0},{"date":"2018-07-05","close":8180.0},{"date":"2018-07-06","close":8300.0},{"date":"2018-07-09","close":8230.0},{"date":"2018-07-10","close":8200.0},{"date":"2018-07-11","close":8139.0},{"date":"2018-07-12","close":8190.0},{"date":"2018-07-13","close":8381.0},{"date":"2018-07-16","close":8371.0},{"date":"2018-07-17","close":8391.0},{"date":"2018-07-18","close":8421.0},{"date":"2018-07-19","close":8481.0},{"date":"2018-07-20","close":8572.0},{"date":"2018-07-23","close":8310.0},{"date":"2018-07-24","close":8320.0},{"date":"2018-07-25","close":8300.0},{"date":"2018-07-26","close":8391.0},{"date":"2018-07-27","close":8521.0},{"date":"2018-07-30","close":8592.0},{"date":"2018-07-31","close":8551.0},{"date":"2018-08-01","close":8582.0},{"date":"2018-08-02","close":8441.0},{"date":"2018-08-03","close":8632.0},{"date":"2018-08-06","close":8773.0},{"date":"2018-08-07","close":8773.0},{"date":"2018-08-08","close":8773.0},{"date":"2018-08-09","close":9044.0},{"date":"2018-08-10","close":8793.0},{"date":"2018-08-13","close":8340.0},{"date":"2018-08-14","close":8371.0},{"date":"2018-08-16","close":8290.0},{"date":"2018-08-17","close":8260.0},{"date":"2018-08-20","close":8340.0},{"date":"2018-08-21","close":8541.0},{"date":"2018-08-22","close":8411.0},{"date":"2018-08-23","close":8330.0},{"date":"2018-08-24","close":8361.0},{"date":"2018-08-27","close":8310.0},{"date":"2018-08-28","close":8340.0},{"date":"2018-08-29","close":8511.0},{"date":"2018-08-30","close":8371.0},{"date":"2018-08-31","close":8381.0},{"date":"2018-09-03","close":8421.0},{"date":"2018-09-04","close":8361.0},{"date":"2018-09-05","close":8330.0},{"date":"2018-09-06","close":8270.0},{"date":"2018-09-07","close":8270.0},{"date":"2018-09-10","close":8190.0},{"date":"2018-09-11","close":8340.0},{"date":"2018-09-12","close":8160.0},{"date":"2018-09-13","close":8160.0},{"date":"2018-09-14","close":8230.0},{"date":"2018-09-17","close":8160.0},{"date":"2018-09-18","close":8170.0},{"date":"2018-09-19","close":8119.0},{"date":"2018-09-20","close":7979.0},{"date":"2018-09-21","close":8019.0},{"date":"2018-09-27","close":8049.0},{"date":"2018-09-28","close":8019.0},{"date":"2018-10-01","close":7979.0},{"date":"2018-10-02","close":8089.0},{"date":"2018-10-04","close":8732.0},{"date":"2018-10-05","close":8551.0},{"date":"2018-10-08","close":8441.0},{"date":"2018-10-10","close":8230.0},{"date":"2018-10-11","close":7466.0},{"date":"2018-10-12","close":7687.0},{"date":"2018-10-15","close":7396.0},{"date":"2018-10-16","close":7597.0},{"date":"2018-10-17","close":8190.0},{"date":"2018-10-18","close":8381.0},{"date":"2018-10-19","close":8541.0},{"date":"2018-10-22","close":8451.0},{"date":"2018-10-23","close":8260.0},{"date":"2018-10-24","close":8170.0},{"date":"2018-10-25","close":8119.0},{"date":"2018-10-26","close":8039.0},{"date":"2018-10-29","close":7547.0},{"date":"2018-10-30","close":7888.0},{"date":"2018-10-31","close":8320.0},{"date":"2018-11-01","close":8350.0},{"date":"2018-11-02","close":8501.0},{"date":"2018-11-05","close":8381.0},{"date":"2018-11-06","close":8310.0},{"date":"2018-11-07","close":8310.0},{"date":"2018-11-08","close":8602.0},{"date":"2018-11-09","close":8762.0},{"date":"2018-11-12","close":8773.0},{"date":"2018-11-13","close":8783.0},{"date":"2018-11-14","close":8742.0},{"date":"2018-11-15","close":8702.0},{"date":"2018-11-16","close":8481.0},{"date":"2018-11-19","close":8732.0},{"date":"2018-11-20","close":8501.0},{"date":"2018-11-21","close":8843.0},{"date":"2018-11-22","close":8994.0},{"date":"2018-11-23","close":8712.0},{"date":"2018-11-26","close":9014.0},{"date":"2018-11-27","close":9114.0},{"date":"2018-11-28","close":9164.0},{"date":"2018-11-29","close":9386.0},{"date":"2018-11-30","close":9375.0},{"date":"2018-12-03","close":9305.0},{"date":"2018-12-04","close":9416.0},{"date":"2018-12-05","close":9285.0},{"date":"2018-12-06","close":9215.0},{"date":"2018-12-07","close":9195.0},{"date":"2018-12-10","close":9104.0},{"date":"2018-12-11","close":9386.0},{"date":"2018-12-12","close":9426.0},{"date":"2018-12-13","close":9697.0},{"date":"2018-12-14","close":9205.0},{"date":"2018-12-17","close":9355.0},{"date":"2018-12-18","close":9767.0},{"date":"2018-12-19","close":9426.0},{"date":"2018-12-20","close":8963.0},{"date":"2018-12-21","close":8843.0},{"date":"2018-12-24","close":9064.0},{"date":"2018-12-26","close":8974.0},{"date":"2018-12-27","close":8923.0},{"date":"2018-12-28","close":9144.0},{"date":"2019-01-02","close":8933.0},{"date":"2019-01-03","close":9195.0},{"date":"2019-01-04","close":9275.0},{"date":"2019-01-07","close":9386.0},{"date":"2019-01-08","close":9305.0},{"date":"2019-01-09","close":9315.0},{"date":"2019-01-10","close":9345.0},{"date":"2019-01-11","close":9667.0},{"date":"2019-01-14","close":9737.0},{"date":"2019-01-15","close":9777.0},{"date":"2019-01-16","close":9898.0},{"date":"2019-01-17","close":9707.0},{"date":"2019-01-18","close":9787.0},{"date":"2019-01-21","close":10099.0},{"date":"2019-01-22","close":9948.0},{"date":"2019-01-23","close":10099.0},{"date":"2019-01-24","close":10199.0},{"date":"2019-01-25","close":10551.0},{"date":"2019-01-28","close":10601.0},{"date":"2019-01-29","close":10802.0},{"date":"2019-01-30","close":10501.0},{"date":"2019-01-31","close":10300.0},{"date":"2019-02-01","close":10350.0},{"date":"2019-02-07","close":10451.0},{"date":"2019-02-08","close":10300.0},{"date":"2019-02-11","close":10300.0},{"date":"2019-02-12","close":10501.0},{"date":"2019-02-13","close":10400.0},{"date":"2019-02-14","close":10601.0},{"date":"2019-02-15","close":10501.0},{"date":"2019-02-18","close":10652.0},{"date":"2019-02-19","close":10601.0},{"date":"2019-02-20","close":10501.0},{"date":"2019-02-21","close":10250.0},{"date":"2019-02-22","close":10702.0},{"date":"2019-02-25","close":10702.0},{"date":"2019-02-26","close":10501.0},{"date":"2019-02-27","close":10501.0},{"date":"2019-02-28","close":10250.0},{"date":"2019-03-04","close":10451.0},{"date":"2019-03-05","close":10149.0},{"date":"2019-03-06","close":10199.0},{"date":"2019-03-07","close":9968.0},{"date":"2019-03-08","close":9948.0},{"date":"2019-03-11","close":9888.0},{"date":"2019-03-12","close":10250.0},{"date":"2019-03-13","close":10099.0},{"date":"2019-03-14","close":10350.0},{"date":"2019-03-15","close":10199.0},{"date":"2019-03-18","close":10009.0},{"date":"2019-03-19","close":9958.0},{"date":"2019-03-20","close":9767.0},{"date":"2019-03-21","close":9838.0},{"date":"2019-03-22","close":9798.0},{"date":"2019-03-25","close":9657.0},{"date":"2019-03-26","close":9808.0},{"date":"2019-03-27","close":9667.0},{"date":"2019-03-28","close":9456.0},{"date":"2019-03-29","close":9586.0},{"date":"2019-04-01","close":9677.0},{"date":"2019-04-02","close":9536.0},{"date":"2019-04-03","close":9707.0},{"date":"2019-04-04","close":9838.0},{"date":"2019-04-05","close":9777.0},{"date":"2019-04-08","close":9707.0},{"date":"2019-04-09","close":9747.0},{"date":"2019-04-10","close":9838.0},{"date":"2019-04-11","close":9737.0},{"date":"2019-04-12","close":10149.0},{"date":"2019-04-15","close":10099.0},{"date":"2019-04-16","close":9808.0},{"date":"2019-04-17","close":9898.0},{"date":"2019-04-18","close":9888.0},{"date":"2019-04-19","close":9787.0},{"date":"2019-04-22","close":9627.0},{"date":"2019-04-23","close":9727.0},{"date":"2019-04-24","close":9607.0},{"date":"2019-04-25","close":9838.0},{"date":"2019-04-26","close":10029.0},{"date":"2019-04-29","close":10652.0},{"date":"2019-04-30","close":10652.0},{"date":"2019-05-02","close":10903.0},{"date":"2019-05-03","close":10652.0},{"date":"2019-05-07","close":10652.0},{"date":"2019-05-08","close":10853.0},{"date":"2019-05-09","close":10350.0},{"date":"2019-05-10","close":10250.0},{"date":"2019-05-13","close":10019.0},{"date":"2019-05-14","close":10199.0},{"date":"2019-05-15","close":10451.0},{"date":"2019-05-16","close":10400.0},{"date":"2019-05-17","close":10350.0},{"date":"2019-05-20","close":10551.0},{"date":"2019-05-21","close":12058.0},{"date":"2019-05-22","close":11958.0},{"date":"2019-05-23","close":12561.0},{"date":"2019-05-24","close":12159.0},{"date":"2019-05-27","close":12410.0},{"date":"2019-05-28","close":12511.0},{"date":"2019-05-29","close":12259.0},{"date":"2019-05-30","close":11958.0},{"date":"2019-05-31","close":11606.0},{"date":"2019-06-03","close":12159.0},{"date":"2019-06-04","close":12410.0},{"date":"2019-06-05","close":12310.0},{"date":"2019-06-07","close":12410.0},{"date":"2019-06-10","close":12712.0},{"date":"2019-06-11","close":12259.0},{"date":"2019-06-12","close":12209.0},{"date":"2019-06-13","close":12310.0},{"date":"2019-06-14","close":11807.0},{"date":"2019-06-17","close":11958.0},{"date":"2019-06-18","close":11556.0},{"date":"2019-06-19","close":11556.0},{"date":"2019-06-20","close":11456.0},{"date":"2019-06-21","close":11305.0},{"date":"2019-06-24","close":11757.0},{"date":"2019-06-25","close":11657.0},{"date":"2019-06-26","close":11807.0},{"date":"2019-06-27","close":11857.0},{"date":"2019-06-28","close":11857.0},{"date":"2019-07-01","close":10903.0},{"date":"2019-07-02","close":11154.0},{"date":"2019-07-03","close":11104.0},{"date":"2019-07-04","close":11204.0},{"date":"2019-07-05","close":10903.0},{"date":"2019-07-08","close":10702.0},{"date":"2019-07-09","close":10802.0},{"date":"2019-07-10","close":10853.0},{"date":"2019-07-11","close":11054.0},{"date":"2019-07-12","close":11104.0},{"date":"2019-07-15","close":11054.0},{"date":"2019-07-16","close":11003.0},{"date":"2019-07-17","close":10551.0},{"date":"2019-07-18","close":10702.0},{"date":"2019-07-19","close":10953.0},{"date":"2019-07-22","close":10752.0},{"date":"2019-07-23","close":10752.0},{"date":"2019-07-24","close":10501.0},{"date":"2019-07-25","close":10451.0},{"date":"2019-07-26","close":10350.0},{"date":"2019-07-29","close":10199.0},{"date":"2019-07-30","close":10501.0},{"date":"2019-07-31","close":10300.0},{"date":"2019-08-01","close":10199.0},{"date":"2019-08-02","close":10199.0},{"date":"2019-08-05","close":10099.0},{"date":"2019-08-06","close":9667.0},{"date":"2019-08-07","close":9607.0},{"date":"2019-08-08","close":9707.0},{"date":"2019-08-09","close":9657.0},{"date":"2019-08-12","close":9697.0},{"date":"2019-08-13","close":9717.0},{"date":"2019-08-14","close":9767.0},{"date":"2019-08-16","close":9747.0},{"date":"2019-08-19","close":9888.0},{"date":"2019-08-20","close":9285.0},{"date":"2019-08-21","close":9516.0},{"date":"2019-08-22","close":9677.0},{"date":"2019-08-23","close":9576.0},{"date":"2019-08-26","close":9275.0},{"date":"2019-08-27","close":9436.0},{"date":"2019-08-28","close":9416.0},{"date":"2019-08-29","close":9335.0},{"date":"2019-08-30","close":9476.0},{"date":"2019-09-02","close":9757.0},{"date":"2019-09-03","close":9637.0},{"date":"2019-09-04","close":9818.0},{"date":"2019-09-05","close":9968.0},{"date":"2019-09-06","close":9838.0},{"date":"2019-09-09","close":9647.0},{"date":"2019-09-10","close":9838.0},{"date":"2019-09-11","close":9828.0},{"date":"2019-09-16","close":9747.0},{"date":"2019-09-17","close":9858.0},{"date":"2019-09-18","close":9848.0},{"date":"2019-09-19","close":9968.0},{"date":"2019-09-20","close":10149.0},{"date":"2019-09-23","close":10149.0},{"date":"2019-09-24","close":10451.0},{"date":"2019-09-25","close":10400.0},{"date":"2019-09-26","close":10953.0},{"date":"2019-09-27","close":10953.0},{"date":"2019-09-30","close":10903.0},{"date":"2019-10-01","close":10953.0},{"date":"2019-10-02","close":10702.0},{"date":"2019-10-04","close":11054.0},{"date":"2019-10-07","close":10953.0},{"date":"2019-10-08","close":11154.0},{"date":"2019-10-10","close":11154.0},{"date":"2019-10-11","close":11054.0},{"date":"2019-10-14","close":10802.0},{"date":"2019-10-15","close":10853.0},{"date":"2019-10-16","close":11204.0},{"date":"2019-10-17","close":10953.0},{"date":"2019-10-18","close":10853.0},{"date":"2019-10-21","close":11054.0},{"date":"2019-10-22","close":11154.0},{"date":"2019-10-23","close":10752.0},{"date":"2019-10-24","close":10802.0},{"date":"2019-10-25","close":11305.0},{"date":"2019-10-28","close":11204.0},{"date":"2019-10-29","close":10752.0},{"date":"2019-10-30","close":10601.0},{"date":"2019-10-31","close":10752.0},{"date":"2019-11-01","close":10652.0},{"date":"2019-11-04","close":10601.0},{"date":"2019-11-05","close":10601.0},{"date":"2019-11-06","close":10501.0},{"date":"2019-11-07","close":10350.0},{"date":"2019-11-08","close":10400.0},{"date":"2019-11-11","close":10350.0},{"date":"2019-11-12","close":10501.0},{"date":"2019-11-13","close":10551.0},{"date":"2019-11-14","close":10652.0},{"date":"2019-11-15","close":10601.0},{"date":"2019-11-18","close":10652.0},{"date":"2019-11-19","close":10551.0},{"date":"2019-11-20","close":10400.0},{"date":"2019-11-21","close":10250.0},{"date":"2019-11-22","close":10250.0},{"date":"2019-11-25","close":10300.0},{"date":"2019-11-26","close":10551.0},{"date":"2019-11-27","close":10400.0},{"date":"2019-11-28","close":10250.0},{"date":"2019-11-29","close":10199.0},{"date":"2019-12-02","close":10350.0},{"date":"2019-12-03","close":10149.0},{"date":"2019-12-04","close":9436.0},{"date":"2019-12-05","close":9566.0},{"date":"2019-12-06","close":9828.0},{"date":"2019-12-09","close":9838.0},{"date":"2019-12-10","close":10099.0},{"date":"2019-12-11","close":10149.0},{"date":"2019-12-12","close":10149.0},{"date":"2019-12-13","close":10250.0},{"date":"2019-12-16","close":10400.0},{"date":"2019-12-17","close":10300.0},{"date":"2019-12-18","close":10400.0},{"date":"2019-12-19","close":10451.0},{"date":"2019-12-20","close":10451.0},{"date":"2019-12-23","close":10451.0},{"date":"2019-12-24","close":10451.0},{"date":"2019-12-26","close":10702.0},{"date":"2019-12-27","close":10601.0},{"date":"2019-12-30","close":10501.0},{"date":"2020-01-02","close":10350.0},{"date":"2020-01-03","close":10350.0},{"date":"2020-01-06","close":10099.0},{"date":"2020-01-07","close":10300.0},{"date":"2020-01-08","close":9938.0},{"date":"2020-01-09","close":10099.0},{"date":"2020-01-10","close":9948.0},{"date":"2020-01-13","close":9898.0},{"date":"2020-01-14","close":10049.0},{"date":"2020-01-15","close":10149.0},{"date":"2020-01-16","close":10049.0},{"date":"2020-01-17","close":10199.0},{"date":"2020-01-20","close":10250.0},{"date":"2020-01-21","close":10099.0},{"date":"2020-01-22","close":10149.0},{"date":"2020-01-23","close":10049.0},{"date":"2020-01-28","close":9707.0},{"date":"2020-01-29","close":9697.0},{"date":"2020-01-30","close":9426.0},{"date":"2020-01-31","close":9144.0},{"date":"2020-02-03","close":8994.0},{"date":"2020-02-04","close":9144.0},{"date":"2020-02-05","close":9024.0},{"date":"2020-02-06","close":9315.0},{"date":"2020-02-07","close":9134.0},{"date":"2020-02-10","close":9064.0},{"date":"2020-02-11","close":9245.0},{"date":"2020-02-12","close":9657.0},{"date":"2020-02-13","close":10149.0},{"date":"2020-02-14","close":10250.0},{"date":"2020-02-17","close":10551.0},{"date":"2020-02-18","close":10250.0},{"date":"2020-02-19","close":10250.0},{"date":"2020-02-20","close":10099.0},{"date":"2020-02-21","close":10039.0},{"date":"2020-02-24","close":9657.0},{"date":"2020-02-25","close":9777.0},{"date":"2020-02-26","close":10451.0},{"date":"2020-02-27","close":9958.0},{"date":"2020-02-28","close":9416.0},{"date":"2020-03-02","close":9526.0},{"date":"2020-03-03","close":9466.0},{"date":"2020-03-04","close":9617.0},{"date":"2020-03-05","close":9486.0},{"date":"2020-03-06","close":9195.0},{"date":"2020-03-09","close":8722.0},{"date":"2020-03-10","close":8923.0},{"date":"2020-03-11","close":8582.0},{"date":"2020-03-12","close":8069.0},{"date":"2020-03-13","close":7677.0},{"date":"2020-03-16","close":7537.0},{"date":"2020-03-17","close":7557.0},{"date":"2020-03-18","close":6984.0},{"date":"2020-03-19","close":6230.0},{"date":"2020-03-20","close":6793.0},{"date":"2020-03-23","close":6230.0},{"date":"2020-03-24","close":6753.0},{"date":"2020-03-25","close":6954.0},{"date":"2020-03-26","close":6803.0},{"date":"2020-03-27","close":6873.0},{"date":"2020-03-30","close":6994.0},{"date":"2020-03-31","close":7326.0},{"date":"2020-04-01","close":7336.0},{"date":"2020-04-02","close":7456.0},{"date":"2020-04-03","close":7627.0},{"date":"2020-04-06","close":8049.0},{"date":"2020-04-07","close":8401.0},{"date":"2020-04-08","close":8250.0},{"date":"2020-04-09","close":8300.0},{"date":"2020-04-10","close":8280.0},{"date":"2020-04-13","close":7798.0},{"date":"2020-04-14","close":7999.0},{"date":"2020-04-16","close":8039.0},{"date":"2020-04-17","close":8190.0},{"date":"2020-04-20","close":8039.0},{"date":"2020-04-21","close":7999.0},{"date":"2020-04-22","close":7999.0},{"date":"2020-04-23","close":8361.0},{"date":"2020-04-24","close":8250.0},{"date":"2020-04-27","close":8250.0},{"date":"2020-04-28","close":8250.0},{"date":"2020-04-29","close":8250.0},{"date":"2020-05-04","close":8250.0},{"date":"2020-05-06","close":8250.0},{"date":"2020-05-07","close":8250.0},{"date":"2020-05-08","close":8250.0},{"date":"2020-05-11","close":8250.0},{"date":"2020-05-12","close":8250.0},{"date":"2020-05-13","close":8250.0},{"date":"2020-05-14","close":8250.0},{"date":"2020-05-15","close":8250.0},{"date":"2020-05-18","close":8250.0},{"date":"2020-05-19","close":8250.0},{"date":"2020-05-20","close":8250.0},{"date":"2020-05-21","close":5557.3086},{"date":"2020-05-22","close":5319.3384},{"date":"2020-05-25","close":5137.3608},{"date":"2020-05-26","close":5018.3755},{"date":"2020-05-27","close":5074.3682},{"date":"2020-05-28","close":4857.3955},{"date":"2020-05-29","close":4675.418},{"date":"2020-06-01","close":4633.4229},{"date":"2020-06-02","close":4878.3931},{"date":"2020-06-03","close":4878.3931},{"date":"2020-06-04","close":4864.3945},{"date":"2020-06-05","close":4899.3906},{"date":"2020-06-08","close":4801.4023},{"date":"2020-06-09","close":4738.4102},{"date":"2020-06-10","close":4724.4126},{"date":"2020-06-11","close":4619.4248},{"date":"2020-06-12","close":4598.4277},{"date":"2020-06-15","close":4262.4692},{"date":"2020-06-16","close":4388.4536},{"date":"2020-06-17","close":4339.46},{"date":"2020-06-18","close":4437.4482},{"date":"2020-06-19","close":4395.4531},{"date":"2020-06-22","close":4283.4668},{"date":"2020-06-23","close":4339.46},{"date":"2020-06-24","close":4325.4614},{"date":"2020-06-25","close":4157.4829},{"date":"2020-06-26","close":4199.4771},{"date":"2020-06-29","close":4010.5007},{"date":"2020-06-30","close":4017.5002},{"date":"2020-07-01","close":4066.4941},{"date":"2020-07-02","close":4185.479},{"date":"2020-07-03","close":4150.4834},{"date":"2020-07-06","close":4227.4741},{"date":"2020-07-07","close":4374.4556},{"date":"2020-07-08","close":4318.4629},{"date":"2020-07-09","close":4437.4482},{"date":"2020-07-10","close":4451.4458},{"date":"2020-07-13","close":4346.459},{"date":"2020-07-14","close":4409.4507},{"date":"2020-07-15","close":4836.3979},{"date":"2020-07-16","close":4612.4253},{"date":"2020-07-17","close":4640.4224},{"date":"2020-07-20","close":4710.4141},{"date":"2020-07-21","close":4647.4214},{"date":"2020-07-22","close":4675.418},{"date":"2020-07-23","close":4640.4224},{"date":"2020-07-24","close":4619.4248},{"date":"2020-07-27","close":4640.4224},{"date":"2020-07-28","close":4703.415},{"date":"2020-07-29","close":4654.4204},{"date":"2020-07-30","close":4850.3965},{"date":"2020-07-31","close":4794.4028},{"date":"2020-08-03","close":4794.4028},{"date":"2020-08-04","close":4738.4102},{"date":"2020-08-05","close":4703.415},{"date":"2020-08-06","close":4689.4165},{"date":"2020-08-07","close":4647.4214},{"date":"2020-08-10","close":4633.4229},{"date":"2020-08-11","close":4682.4175},{"date":"2020-08-12","close":4654.4204},{"date":"2020-08-13","close":4661.4199},{"date":"2020-08-14","close":4871.394},{"date":"2020-08-18","close":4479.4424},{"date":"2020-08-19","close":4465.4438},{"date":"2020-08-20","close":4199.4771},{"date":"2020-08-21","close":4227.4741},{"date":"2020-08-24","close":4248.4717},{"date":"2020-08-25","close":4339.46},{"date":"2020-08-26","close":4304.4644},{"date":"2020-08-27","close":4192.4775},{"date":"2020-08-28","close":4241.4717},{"date":"2020-08-31","close":4304.4644},{"date":"2020-09-01","close":4304.4644},{"date":"2020-09-02","close":4360.4575},{"date":"2020-09-03","close":4381.4546},{"date":"2020-09-04","close":4304.4644},{"date":"2020-09-07","close":4423.4492},{"date":"2020-09-08","close":4549.4341},{"date":"2020-09-09","close":4612.4253},{"date":"2020-09-10","close":4570.4316},{"date":"2020-09-11","close":4535.4355},{"date":"2020-09-14","close":4584.4292},{"date":"2020-09-15","close":4584.4292},{"date":"2020-09-16","close":4577.4307},{"date":"2020-09-17","close":4507.439},{"date":"2020-09-18","close":4493.4404},{"date":"2020-09-21","close":4458.4453},{"date":"2020-09-22","close":4290.4663},{"date":"2020-09-23","close":4318.4629},{"date":"2020-09-24","close":4206.4766},{"date":"2020-09-25","close":4206.4766},{"date":"2020-09-28","close":4262.4692},{"date":"2020-09-29","close":4311.4634},{"date":"2020-10-05","close":4402.4517},{"date":"2020-10-06","close":4402.4517},{"date":"2020-10-07","close":4416.4507},{"date":"2020-10-08","close":4437.4482},{"date":"2020-10-12","close":4416.4507},{"date":"2020-10-13","close":4423.4492},{"date":"2020-10-14","close":4402.4517},{"date":"2020-10-15","close":4381.4546},{"date":"2020-10-16","close":4339.46},{"date":"2020-10-19","close":4339.46},{"date":"2020-10-20","close":4332.4604},{"date":"2020-10-21","close":4367.4565},{"date":"2020-10-22","close":4409.4507},{"date":"2020-10-23","close":4444.4468},{"date":"2020-10-26","close":4416.4507},{"date":"2020-10-27","close":4367.4565},{"date":"2020-10-28","close":4402.4517},{"date":"2020-10-29","close":4346.459},{"date":"2020-10-30","close":4290.4663},{"date":"2020-11-02","close":4311.4634},{"date":"2020-11-03","close":4332.4604},{"date":"2020-11-04","close":4409.4507},{"date":"2020-11-05","close":4423.4492},{"date":"2020-11-06","close":4458.4453},{"date":"2020-11-09","close":4486.4414},{"date":"2020-11-10","close":4507.439},{"date":"2020-11-11","close":4514.438},{"date":"2020-11-12","close":4500.4399},{"date":"2020-11-13","close":4507.439},{"date":"2020-11-16","close":4542.4346},{"date":"2020-11-17","close":4507.439},{"date":"2020-11-18","close":4528.4365},{"date":"2020-11-19","close":4458.4453},{"date":"2020-11-20","close":4479.4424},{"date":"2020-11-23","close":4500.4399},{"date":"2020-11-24","close":4570.4316},{"date":"2020-11-25","close":4577.4307},{"date":"2020-11-26","close":4598.4277},{"date":"2020-11-27","close":4598.4277},{"date":"2020-11-30","close":4472.4429},{"date":"2020-12-01","close":4493.4404},{"date":"2020-12-02","close":4535.4355},{"date":"2020-12-03","close":4570.4316},{"date":"2020-12-04","close":4549.4341},{"date":"2020-12-07","close":4556.4331},{"date":"2020-12-08","close":4556.4331},{"date":"2020-12-09","close":4626.4243},{"date":"2020-12-10","close":4738.4102},{"date":"2020-12-11","close":4780.4053},{"date":"2020-12-14","close":4871.394},{"date":"2020-12-15","close":4955.3833},{"date":"2020-12-16","close":4927.3862},{"date":"2020-12-17","close":4906.3887},{"date":"2020-12-18","close":4822.3994},{"date":"2020-12-21","close":4815.4004},{"date":"2020-12-22","close":4696.415},{"date":"2020-12-23","close":4738.4102},{"date":"2020-12-24","close":4808.4014},{"date":"2020-12-28","close":4892.3911},{"date":"2020-12-29","close":5053.2769},{"date":"2020-12-30","close":5104.4678},{"date":"2021-01-04","close":5060.5898},{"date":"2021-01-05","close":5002.0859},{"date":"2021-01-06","close":4958.208},{"date":"2021-01-07","close":4972.834},{"date":"2021-01-08","close":4965.521},{"date":"2021-01-11","close":4965.521},{"date":"2021-01-12","close":5272.666},{"date":"2021-01-13","close":5265.354},{"date":"2021-01-14","close":5250.7275},{"date":"2021-01-15","close":5104.4678},{"date":"2021-01-18","close":5045.9639},{"date":"2021-01-19","close":5177.5977},{"date":"2021-01-20","close":5214.1631},{"date":"2021-01-21","close":5294.6055},{"date":"2021-01-22","close":5287.293},{"date":"2021-01-25","close":5309.2319},{"date":"2021-01-26","close":5236.1021},{"date":"2021-01-27","close":5192.2236},{"date":"2021-01-28","close":5038.6509},{"date":"2021-01-29","close":4892.3906},{"date":"2021-02-01","close":4980.1465},{"date":"2021-02-02","close":5016.7119},{"date":"2021-02-03","close":5126.4062},{"date":"2021-02-04","close":5111.7812},{"date":"2021-02-05","close":5119.0942},{"date":"2021-02-08","close":5104.4678},{"date":"2021-02-09","close":5119.0942},{"date":"2021-02-10","close":5141.0332},{"date":"2021-02-15","close":5162.9722},{"date":"2021-02-16","close":5221.4761},{"date":"2021-02-17","close":5214.1631},{"date":"2021-02-18","close":5148.3457},{"date":"2021-02-19","close":5111.7812},{"date":"2021-02-22","close":5089.8423},{"date":"2021-02-23","close":5045.9639},{"date":"2021-02-24","close":4907.0171},{"date":"2021-02-25","close":4994.7729},{"date":"2021-02-26","close":4899.7041},{"date":"2021-03-02","close":4907.0171},{"date":"2021-03-03","close":5045.9639},{"date":"2021-03-04","close":4994.7729},{"date":"2021-03-05","close":4943.582},{"date":"2021-03-08","close":4921.6431},{"date":"2021-03-09","close":4907.0171},{"date":"2021-03-10","close":4870.4521},{"date":"2021-03-11","close":4885.0781},{"date":"2021-03-12","close":4928.9561},{"date":"2021-03-15","close":4972.834},{"date":"2021-03-16","close":5038.6509},{"date":"2021-03-17","close":4987.46},{"date":"2021-03-18","close":4972.834},{"date":"2021-03-19","close":5045.9639},{"date":"2021-03-22","close":5038.6509},{"date":"2021-03-23","close":4994.7729},{"date":"2021-03-24","close":4980.1465},{"date":"2021-03-25","close":4980.1465},{"date":"2021-03-26","close":5002.0859},{"date":"2021-03-29","close":5024.0249},{"date":"2021-03-30","close":5031.3379},{"date":"2021-03-31","close":5038.6509},{"date":"2021-04-01","close":5089.8423},{"date":"2021-04-02","close":5075.2163},{"date":"2021-04-05","close":5097.1553},{"date":"2021-04-06","close":5119.0942},{"date":"2021-04-07","close":5177.5977},{"date":"2021-04-08","close":5192.2236},{"date":"2021-04-09","close":5177.5977},{"date":"2021-04-12","close":5155.6592},{"date":"2021-04-13","close":5148.3457},{"date":"2021-04-14","close":5199.5366},{"date":"2021-04-15","close":5162.9722},{"date":"2021-04-16","close":5265.354},{"date":"2021-04-19","close":5433.5527},{"date":"2021-04-20","close":5543.2471},{"date":"2021-04-21","close":5462.8042},{"date":"2021-04-22","close":5448.1782},{"date":"2021-04-23","close":5440.8652},{"date":"2021-04-26","close":5448.1782},{"date":"2021-04-27","close":5426.2393},{"date":"2021-04-28","close":5301.9185},{"date":"2021-04-29","close":5294.6055},{"date":"2021-04-30","close":5258.041},{"date":"2021-05-03","close":5258.041},{"date":"2021-05-04","close":5258.041},{"date":"2021-05-06","close":5331.1704},{"date":"2021-05-07","close":5360.4229},{"date":"2021-05-10","close":5462.8042},{"date":"2021-05-11","close":5448.1782},{"date":"2021-05-12","close":5338.4834},{"date":"2021-05-13","close":5250.7275},{"date":"2021-05-14","close":5279.9795},{"date":"2021-05-17","close":5199.5366},{"date":"2021-05-18","close":5206.8496},{"date":"2021-05-20","close":6764.5161},{"date":"2021-05-21","close":6216.042},{"date":"2021-05-24","close":6157.5386},{"date":"2021-05-25","close":6040.5303},{"date":"2021-05-26","close":6047.8433},{"date":"2021-05-27","close":6325.7373},{"date":"2021-05-28","close":6508.562},{"date":"2021-05-31","close":6801.082},{"date":"2021-06-01","close":7115.5396},{"date":"2021-06-02","close":7042.4106},{"date":"2021-06-03","close":6823.02},{"date":"2021-06-04","close":6764.5161},{"date":"2021-06-07","close":6567.0664},{"date":"2021-06-08","close":6589.0049},{"date":"2021-06-09","close":6508.562},{"date":"2021-06-10","close":6274.5464},{"date":"2021-06-11","close":6354.9893},{"date":"2021-06-14","close":6413.4932},{"date":"2021-06-15","close":6252.6074},{"date":"2021-06-16","close":6362.3018},{"date":"2021-06-17","close":6450.0581},{"date":"2021-06-18","close":6559.7529},{"date":"2021-06-21","close":6223.3555},{"date":"2021-06-22","close":6237.981},{"date":"2021-06-23","close":6164.8516},{"date":"2021-06-24","close":6347.6763},{"date":"2021-06-25","close":6274.5464},{"date":"2021-06-28","close":6435.4321},{"date":"2021-06-29","close":6223.3555},{"date":"2021-06-30","close":6223.3555},{"date":"2021-07-01","close":6179.4775},{"date":"2021-07-02","close":6025.9048},{"date":"2021-07-05","close":6047.8433},{"date":"2021-07-06","close":6216.042},{"date":"2021-07-07","close":6186.7905},{"date":"2021-07-08","close":6003.9658},{"date":"2021-07-09","close":5879.645},{"date":"2021-07-12","close":5908.8965},{"date":"2021-07-13","close":5982.0264},{"date":"2021-07-14","close":5960.0879},{"date":"2021-07-15","close":5989.3394},{"date":"2021-07-16","close":5930.8359},{"date":"2021-07-19","close":5799.2021},{"date":"2021-07-20","close":5674.8813},{"date":"2021-07-21","close":5616.377},{"date":"2021-07-22","close":5674.8813},{"date":"2021-07-23","close":5682.1943},{"date":"2021-07-26","close":5711.4463},{"date":"2021-07-27","close":5791.8892},{"date":"2021-07-28","close":5718.7593},{"date":"2021-07-29","close":5696.8198},{"date":"2021-07-30","close":5682.1943},{"date":"2021-08-02","close":5623.6899},{"date":"2021-08-03","close":5616.377},{"date":"2021-08-04","close":5660.2554},{"date":"2021-08-05","close":5674.8813},{"date":"2021-08-06","close":5667.5679},{"date":"2021-08-09","close":5711.4463},{"date":"2021-08-10","close":5645.6289},{"date":"2021-08-11","close":5594.438},{"date":"2021-08-12","close":5543.2471},{"date":"2021-08-13","close":5418.9263},{"date":"2021-08-17","close":5236.1021},{"date":"2021-08-18","close":5323.8574},{"date":"2021-08-19","close":5221.4761},{"date":"2021-08-20","close":5089.8423},{"date":"2021-08-23","close":5199.5366},{"date":"2021-08-24","close":5287.293},{"date":"2021-08-25","close":5375.0483},{"date":"2021-08-26","close":5440.8652},{"date":"2021-08-27","close":5492.0562},{"date":"2021-08-30","close":5499.3691},{"date":"2021-08-31","close":5499.3691},{"date":"2021-09-01","close":5535.9346},{"date":"2021-09-02","close":5535.9346},{"date":"2021-09-03","close":5587.125},{"date":"2021-09-06","close":5565.186},{"date":"2021-09-07","close":5521.3081},{"date":"2021-09-08","close":5448.1782},{"date":"2021-09-09","close":5470.1172},{"date":"2021-09-10","close":5418.9263},{"date":"2021-09-13","close":5389.6748},{"date":"2021-09-14","close":5433.5527},{"date":"2021-09-15","close":5418.9263},{"date":"2021-09-16","close":5389.6748},{"date":"2021-09-17","close":5375.0483},{"date":"2021-09-23","close":5301.9185},{"date":"2021-09-24","close":5265.354},{"date":"2021-09-27","close":5287.293},{"date":"2021-09-28","close":5228.7886},{"date":"2021-09-29","close":5192.2236},{"date":"2021-09-30","close":5192.2236},{"date":"2021-10-01","close":5148.3457},{"date":"2021-10-05","close":5082.5293},{"date":"2021-10-06","close":5031.3379},{"date":"2021-10-07","close":5104.4678},{"date":"2021-10-08","close":5104.4678},{"date":"2021-10-12","close":5060.5898},{"date":"2021-10-13","close":5097.1553},{"date":"2021-10-14","close":5214.1631},{"date":"2021-10-15","close":5214.1631},{"date":"2021-10-18","close":5353.1094},{"date":"2021-10-19","close":5367.7358},{"date":"2021-10-20","close":5389.6748},{"date":"2021-10-21","close":5345.7964},{"date":"2021-10-22","close":5331.1704},{"date":"2021-10-25","close":5331.1704},{"date":"2021-10-26","close":5367.7358},{"date":"2021-10-27","close":5375.0483},{"date":"2021-10-28","close":5462.8042},{"date":"2021-10-29","close":5360.4229},{"date":"2021-11-01","close":5433.5527},{"date":"2021-11-02","close":5506.6826},{"date":"2021-11-03","close":5506.6826},{"date":"2021-11-04","close":5499.3691},{"date":"2021-11-05","close":5609.064},{"date":"2021-11-08","close":5616.377},{"date":"2021-11-09","close":5740.6978},{"date":"2021-11-10","close":5631.0029},{"date":"2021-11-11","close":5645.6289},{"date":"2021-11-12","close":5769.9497},{"date":"2021-11-15","close":5748.0107},{"date":"2021-11-16","close":5799.2021},{"date":"2021-11-17","close":5769.9497},{"date":"2021-11-18","close":5799.2021},{"date":"2021-11-19","close":5799.2021},{"date":"2021-11-22","close":5850.3931},{"date":"2021-11-23","close":5828.4541},{"date":"2021-11-24","close":5777.2627},{"date":"2021-11-25","close":5733.3848},{"date":"2021-11-26","close":5594.438},{"date":"2021-11-29","close":5492.0562},{"date":"2021-11-30","close":5265.354},{"date":"2021-12-01","close":5353.1094},{"date":"2021-12-02","close":5382.3618},{"date":"2021-12-03","close":5448.1782},{"date":"2021-12-06","close":5762.6367},{"date":"2021-12-07","close":5762.6367},{"date":"2021-12-08","close":5696.8198},{"date":"2021-12-09","close":5718.7593},{"date":"2021-12-10","close":5755.3237},{"date":"2021-12-13","close":5879.645},{"date":"2021-12-14","close":5916.2095},{"date":"2021-12-15","close":5901.5835},{"date":"2021-12-16","close":5916.2095},{"date":"2021-12-17","close":5901.5835},{"date":"2021-12-20","close":5821.1406},{"date":"2021-12-21","close":5799.2021},{"date":"2021-12-22","close":5938.1489},{"date":"2021-12-23","close":5996.6533},{"date":"2021-12-24","close":5967.4004},{"date":"2021-12-27","close":5996.6533},{"date":"2021-12-28","close":6047.8433},{"date":"2021-12-29","close":6123.7261},{"date":"2021-12-30","close":6116.1377},{"date":"2022-01-03","close":7950.0},{"date":"2022-01-04","close":6017.4902},{"date":"2022-01-05","close":5971.9604},{"date":"2022-01-06","close":5865.7251},{"date":"2022-01-07","close":5971.9604},{"date":"2022-01-10","close":5934.0195},{"date":"2022-01-11","close":5850.5488},{"date":"2022-01-12","close":5880.9014},{"date":"2022-01-13","close":5888.4897},{"date":"2022-01-14","close":5926.4316},{"date":"2022-01-17","close":5971.9604},{"date":"2022-01-18","close":5934.0195},{"date":"2022-01-19","close":5880.9014},{"date":"2022-01-20","close":5835.3721},{"date":"2022-01-21","close":5759.4897},{"date":"2022-01-24","close":5645.6655},{"date":"2022-01-25","close":5509.0767},{"date":"2022-01-26","close":5509.0767},{"date":"2022-01-27","close":5342.1353},{"date":"2022-01-28","close":5463.5479},{"date":"2022-02-03","close":5531.8418},{"date":"2022-02-04","close":5592.5479},{"date":"2022-02-07","close":5584.9595},{"date":"2022-02-08","close":5584.9595},{"date":"2022-02-09","close":5584.9595},{"date":"2022-02-10","close":5615.3125},{"date":"2022-02-11","close":5524.2534},{"date":"2022-02-14","close":5357.312},{"date":"2022-02-15","close":5319.3701},{"date":"2022-02-16","close":5380.0767},{"date":"2022-02-17","close":5402.8413},{"date":"2022-02-18","close":5410.4297},{"date":"2022-02-21","close":5410.4297},{"date":"2022-02-22","close":5410.4297},{"date":"2022-02-23","close":5410.4297},{"date":"2022-02-24","close":5418.0181},{"date":"2022-02-25","close":5569.7832},{"date":"2022-02-28","close":5569.7832},{"date":"2022-03-02","close":5562.1948},{"date":"2022-03-03","close":5721.5483},{"date":"2022-03-04","close":5721.5483},{"date":"2022-03-07","close":5516.665},{"date":"2022-03-08","close":5440.7832},{"date":"2022-03-10","close":5440.7832},{"date":"2022-03-11","close":5562.1948},{"date":"2022-03-14","close":5539.4302},{"date":"2022-03-15","close":5509.0767},{"date":"2022-03-16","close":5607.7246},{"date":"2022-03-17","close":5638.0771},{"date":"2022-03-18","close":5729.1367},{"date":"2022-03-21","close":5729.1367},{"date":"2022-03-22","close":5858.1367},{"date":"2022-03-23","close":5865.7251},{"date":"2022-03-24","close":5964.3721},{"date":"2022-03-25","close":5949.1958},{"date":"2022-03-28","close":5896.0781},{"date":"2022-03-29","close":5842.9604},{"date":"2022-03-30","close":5896.0781},{"date":"2022-03-31","close":5880.9014},{"date":"2022-04-01","close":5835.3721},{"date":"2022-04-04","close":5880.9014},{"date":"2022-04-05","close":5888.4897},{"date":"2022-04-06","close":5896.0781},{"date":"2022-04-07","close":5956.7842},{"date":"2022-04-08","close":5934.0195},{"date":"2022-04-11","close":5956.7842},{"date":"2022-04-12","close":5918.8433},{"date":"2022-04-13","close":5949.1958},{"date":"2022-04-14","close":5911.2549},{"date":"2022-04-15","close":5949.1958},{"date":"2022-04-18","close":6040.2554},{"date":"2022-04-19","close":6100.9614},{"date":"2022-04-20","close":6169.2554},{"date":"2022-04-21","close":6131.314},{"date":"2022-04-22","close":6154.0786},{"date":"2022-04-25","close":6138.9023},{"date":"2022-04-26","close":6085.7847},{"date":"2022-04-27","close":5949.1958},{"date":"2022-04-28","close":5971.9604},{"date":"2022-04-29","close":5964.3721},{"date":"2022-05-02","close":5971.9604},{"date":"2022-05-03","close":6085.7847},{"date":"2022-05-04","close":6025.0786},{"date":"2022-05-06","close":6032.667},{"date":"2022-05-09","close":7800.0},{"date":"2022-05-10","close":5956.7842},{"date":"2022-05-11","close":5896.0781},{"date":"2022-05-12","close":5683.6069},{"date":"2022-05-13","close":5827.7837},{"date":"2022-05-16","close":5805.019},{"date":"2022-05-17","close":5820.1958},{"date":"2022-05-18","close":5903.667},{"date":"2022-05-19","close":5842.9604},{"date":"2022-05-20","close":5820.1958},{"date":"2022-05-23","close":5789.8423},{"date":"2022-05-24","close":5653.2539},{"date":"2022-05-25","close":5691.1948},{"date":"2022-05-26","close":5622.9009},{"date":"2022-05-27","close":5698.7832},{"date":"2022-05-30","close":5744.313},{"date":"2022-05-31","close":5744.313},{"date":"2022-06-02","close":5744.313},{"date":"2022-06-03","close":5698.7832},{"date":"2022-06-07","close":5676.0186},{"date":"2022-06-08","close":5660.8423},{"date":"2022-06-09","close":5554.6064},{"date":"2022-06-10","close":5493.9004},{"date":"2022-06-13","close":5326.9585},{"date":"2022-06-14","close":5304.1943},{"date":"2022-06-15","close":5167.6055},{"date":"2022-06-16","close":5160.0171},{"date":"2022-06-17","close":5068.958},{"date":"2022-06-20","close":4902.0161},{"date":"2022-06-21","close":4955.1343},{"date":"2022-06-22","close":4750.251},{"date":"2022-06-23","close":4613.6626},{"date":"2022-06-24","close":4773.0156},{"date":"2022-06-27","close":4788.1929},{"date":"2022-06-28","close":4826.1338},{"date":"2022-06-29","close":4818.5459},{"date":"2022-06-30","close":4742.6626},{"date":"2022-07-01","close":4666.7803},{"date":"2022-07-04","close":4621.251},{"date":"2022-07-05","close":4689.5444},{"date":"2022-07-06","close":4628.8394},{"date":"2022-07-07","close":4727.4863},{"date":"2022-07-08","close":4719.8979},{"date":"2022-07-11","close":4735.0747},{"date":"2022-07-12","close":4666.7803},{"date":"2022-07-13","close":4674.3687},{"date":"2022-07-14","close":4712.3096},{"date":"2022-07-15","close":4773.0156},{"date":"2022-07-18","close":4917.1929},{"date":"2022-07-19","close":4917.1929},{"date":"2022-07-20","close":4924.7812},{"date":"2022-07-21","close":4955.1343},{"date":"2022-07-22","close":4939.9575},{"date":"2022-07-25","close":4932.3691},{"date":"2022-07-26","close":4939.9575},{"date":"2022-07-27","close":4962.7222},{"date":"2022-07-28","close":5000.6636},{"date":"2022-07-29","close":5068.958},{"date":"2022-08-01","close":5122.0757},{"date":"2022-08-02","close":5114.4878},{"date":"2022-08-03","close":5114.4878},{"date":"2022-08-04","close":5152.4287},{"date":"2022-08-05","close":5197.9585},{"date":"2022-08-08","close":5137.2524},{"date":"2022-08-09","close":5106.8994},{"date":"2022-08-10","close":5053.7812},{"date":"2022-08-11","close":5061.3696},{"date":"2022-08-12","close":5099.311},{"date":"2022-08-16","close":5076.5464},{"date":"2022-08-17","close":5091.7227},{"date":"2022-08-18","close":5122.0757},{"date":"2022-08-19","close":5106.8994},{"date":"2022-08-22","close":5038.605},{"date":"2022-08-23","close":4977.8994},{"date":"2022-08-24","close":5008.252},{"date":"2022-08-25","close":5023.4282},{"date":"2022-08-26","close":5031.0166},{"date":"2022-08-29","close":4947.5459},{"date":"2022-08-30","close":4985.4873},{"date":"2022-08-31","close":5144.8408},{"date":"2022-09-01","close":5122.0757},{"date":"2022-09-02","close":5084.1348},{"date":"2022-09-05","close":5015.8398},{"date":"2022-09-06","close":5046.1929},{"date":"2022-09-07","close":5053.7812},{"date":"2022-09-08","close":5061.3696},{"date":"2022-09-13","close":5129.6641},{"date":"2022-09-14","close":5068.958},{"date":"2022-09-15","close":5061.3696},{"date":"2022-09-16","close":5031.0166},{"date":"2022-09-19","close":5031.0166},{"date":"2022-09-20","close":5031.0166},{"date":"2022-09-21","close":4977.8994},{"date":"2022-09-22","close":4917.1929},{"date":"2022-09-23","close":4833.7222},{"date":"2022-09-26","close":4613.6626},{"date":"2022-09-27","close":4606.0742},{"date":"2022-09-28","close":4477.0737},{"date":"2022-09-29","close":4423.9561},{"date":"2022-09-30","close":4401.1909},{"date":"2022-10-04","close":4515.0156},{"date":"2022-10-05","close":4522.603},{"date":"2022-10-06","close":4598.4858},{"date":"2022-10-07","close":4666.7803},{"date":"2022-10-11","close":4537.7798},{"date":"2022-10-12","close":4583.3091},{"date":"2022-10-13","close":4469.4854},{"date":"2022-10-14","close":4545.3682},{"date":"2022-10-17","close":4583.3091},{"date":"2022-10-18","close":4636.4272},{"date":"2022-10-19","close":4606.0742},{"date":"2022-10-20","close":4598.4858},{"date":"2022-10-21","close":4560.5444},{"date":"2022-10-24","close":4575.7212},{"date":"2022-10-25","close":4575.7212},{"date":"2022-10-26","close":4560.5444},{"date":"2022-10-27","close":4606.0742},{"date":"2022-10-28","close":4575.7212},{"date":"2022-10-31","close":4575.7212},{"date":"2022-11-01","close":4727.4863},{"date":"2022-11-02","close":4697.1333},{"date":"2022-11-03","close":4719.8979},{"date":"2022-11-04","close":4666.7803},{"date":"2022-11-07","close":4712.3096},{"date":"2022-11-08","close":4757.8394},{"date":"2022-11-09","close":4773.0156},{"date":"2022-11-10","close":4765.4277},{"date":"2022-11-11","close":4833.7222},{"date":"2022-11-14","close":4818.5459},{"date":"2022-11-15","close":4977.8994},{"date":"2022-11-16","close":4977.8994},{"date":"2022-11-17","close":4977.8994},{"date":"2022-11-18","close":4955.1343},{"date":"2022-11-21","close":4909.6045},{"date":"2022-11-22","close":4886.8398},{"date":"2022-11-23","close":4955.1343},{"date":"2022-11-24","close":5000.6636},{"date":"2022-11-25","close":4985.4873},{"date":"2022-11-28","close":4902.0161},{"date":"2022-11-29","close":4917.1929},{"date":"2022-11-30","close":4939.9575},{"date":"2022-12-01","close":5008.252},{"date":"2022-12-02","close":4993.0757},{"date":"2022-12-05","close":5008.252},{"date":"2022-12-06","close":4924.7812},{"date":"2022-12-07","close":4909.6045},{"date":"2022-12-08","close":4886.8398},{"date":"2022-12-09","close":4962.7222},{"date":"2022-12-12","close":5068.958},{"date":"2022-12-13","close":5091.7227},{"date":"2022-12-14","close":5289.0176},{"date":"2022-12-15","close":5205.5464},{"date":"2022-12-16","close":5205.5464},{"date":"2022-12-19","close":5167.6055},{"date":"2022-12-20","close":5114.4878},{"date":"2022-12-21","close":5084.1348},{"date":"2022-12-22","close":5167.6055},{"date":"2022-12-23","close":5122.0757},{"date":"2022-12-26","close":5091.7227},{"date":"2022-12-27","close":5160.0171},{"date":"2022-12-28","close":5127.7671},{"date":"2022-12-29","close":5006.8286},{"date":"2023-01-02","close":4893.9536},{"date":"2023-01-03","close":4885.8911},{"date":"2023-01-04","close":4966.5166},{"date":"2023-01-05","close":4958.4541},{"date":"2023-01-06","close":5055.2041},{"date":"2023-01-09","close":5079.3921},{"date":"2023-01-10","close":5063.2666},{"date":"2023-01-11","close":5087.4546},{"date":"2023-01-12","close":5103.5796},{"date":"2023-01-13","close":5111.6421},{"date":"2023-01-16","close":5224.5171},{"date":"2023-01-17","close":5151.9546},{"date":"2023-01-18","close":5168.0796},{"date":"2023-01-19","close":5248.7051},{"date":"2023-01-20","close":5272.8926},{"date":"2023-01-25","close":5393.8301},{"date":"2023-01-26","close":5385.7676},{"date":"2023-01-27","close":5409.9551},{"date":"2023-01-30","close":5442.2056},{"date":"2023-01-31","close":5442.2056},{"date":"2023-02-01","close":5393.8301},{"date":"2023-02-02","close":5377.7056},{"date":"2023-02-03","close":5369.6431},{"date":"2023-02-06","close":5345.4551},{"date":"2023-02-07","close":5369.6431},{"date":"2023-02-08","close":5385.7676},{"date":"2023-02-09","close":5426.0806},{"date":"2023-02-10","close":5426.0806},{"date":"2023-02-13","close":5538.9561},{"date":"2023-02-14","close":5547.0186},{"date":"2023-02-15","close":5522.8306},{"date":"2023-02-16","close":5563.1436},{"date":"2023-02-17","close":5538.9561},{"date":"2023-02-20","close":5538.9561},{"date":"2023-02-21","close":5555.0811},{"date":"2023-02-22","close":5514.7681},{"date":"2023-02-23","close":5474.4556},{"date":"2023-02-24","close":5482.5181},{"date":"2023-02-27","close":5466.3931},{"date":"2023-02-28","close":5482.5181},{"date":"2023-03-02","close":5506.7056},{"date":"2023-03-03","close":5579.2686},{"date":"2023-03-06","close":5716.3315},{"date":"2023-03-07","close":5716.3315},{"date":"2023-03-08","close":5619.5811},{"date":"2023-03-09","close":5547.0186},{"date":"2023-03-10","close":5426.0806},{"date":"2023-03-13","close":5345.4551},{"date":"2023-03-14","close":5192.2671},{"date":"2023-03-15","close":5313.2051},{"date":"2023-03-16","close":5305.1426},{"date":"2023-03-17","close":5313.2051},{"date":"2023-03-20","close":5289.0176},{"date":"2023-03-21","close":5264.8301},{"date":"2023-03-22","close":5264.8301},{"date":"2023-03-23","close":5192.2671},{"date":"2023-03-24","close":5289.0176},{"date":"2023-03-27","close":5248.7051},{"date":"2023-03-28","close":5305.1426},{"date":"2023-03-29","close":5305.1426},{"date":"2023-03-30","close":5401.8926},{"date":"2023-03-31","close":5393.8301},{"date":"2023-04-03","close":5369.6431},{"date":"2023-04-04","close":5377.7056},{"date":"2023-04-05","close":5345.4551},{"date":"2023-04-06","close":5289.0176},{"date":"2023-04-07","close":5353.5176},{"date":"2023-04-10","close":5289.0176},{"date":"2023-04-11","close":5337.3926},{"date":"2023-04-12","close":5345.4551},{"date":"2023-04-13","close":5345.4551},{"date":"2023-04-14","close":5385.7676},{"date":"2023-04-17","close":5393.8301},{"date":"2023-04-18","close":5385.7676},{"date":"2023-04-19","close":5434.1431},{"date":"2023-04-20","close":5442.2056},{"date":"2023-04-21","close":5385.7676},{"date":"2023-04-24","close":5337.3926},{"date":"2023-04-25","close":5280.9551},{"date":"2023-04-26","close":5264.8301},{"date":"2023-04-27","close":5192.2671},{"date":"2023-04-28","close":5135.8301},{"date":"2023-05-02","close":5168.0796},{"date":"2023-05-03","close":5184.2041},{"date":"2023-05-04","close":5151.9546},{"date":"2023-05-08","close":5168.0796},{"date":"2023-05-09","close":5176.1416},{"date":"2023-05-10","close":5151.9546},{"date":"2023-05-11","close":5192.2671},{"date":"2023-05-12","close":5200.3296},{"date":"2023-05-15","close":5168.0796},{"date":"2023-05-16","close":5143.8921},{"date":"2023-05-17","close":5143.8921},{"date":"2023-05-18","close":5160.0171},{"date":"2023-05-19","close":5297.0801},{"date":"2023-05-22","close":5337.3926},{"date":"2023-05-23","close":5329.3301},{"date":"2023-05-24","close":5321.2676},{"date":"2023-05-25","close":5297.0801},{"date":"2023-05-26","close":5289.0176},{"date":"2023-05-30","close":5337.3926},{"date":"2023-05-31","close":5361.5806},{"date":"2023-06-01","close":5418.0181},{"date":"2023-06-02","close":5377.7056},{"date":"2023-06-05","close":5385.7676},{"date":"2023-06-07","close":5385.7676},{"date":"2023-06-08","close":5401.8926},{"date":"2023-06-09","close":5361.5806},{"date":"2023-06-12","close":5240.6421},{"date":"2023-06-13","close":5232.5796},{"date":"2023-06-14","close":5216.4546},{"date":"2023-06-15","close":5264.8301},{"date":"2023-06-16","close":5418.0181},{"date":"2023-06-19","close":5458.3306},{"date":"2023-06-20","close":5385.7676},{"date":"2023-06-21","close":5321.2676},{"date":"2023-06-22","close":5305.1426},{"date":"2023-06-23","close":5289.0176},{"date":"2023-06-26","close":5297.0801},{"date":"2023-06-27","close":5297.0801},{"date":"2023-06-28","close":5305.1426},{"date":"2023-06-29","close":5321.2676},{"date":"2023-06-30","close":5264.8301},{"date":"2023-07-03","close":5297.0801},{"date":"2023-07-04","close":5280.9551},{"date":"2023-07-05","close":5280.9551},{"date":"2023-07-06","close":5224.5171},{"date":"2023-07-07","close":5240.6421},{"date":"2023-07-10","close":5200.3296},{"date":"2023-07-11","close":5240.6421},{"date":"2023-07-12","close":5248.7051},{"date":"2023-07-13","close":5329.3301},{"date":"2023-07-14","close":5538.9561},{"date":"2023-07-17","close":5522.8306},{"date":"2023-07-18","close":5401.8926},{"date":"2023-07-19","close":5611.5186},{"date":"2023-07-20","close":5587.3311},{"date":"2023-07-21","close":5482.5181},{"date":"2023-07-24","close":5490.5806},{"date":"2023-07-25","close":5409.9551},{"date":"2023-07-26","close":5248.7051},{"date":"2023-07-27","close":5434.1431},{"date":"2023-07-28","close":5450.2681},{"date":"2023-07-31","close":5603.4561},{"date":"2023-08-01","close":5595.3936},{"date":"2023-08-02","close":5426.0806},{"date":"2023-08-03","close":5426.0806},{"date":"2023-08-04","close":5434.1431},{"date":"2023-08-07","close":5482.5181},{"date":"2023-08-08","close":5426.0806},{"date":"2023-08-09","close":5401.8926},{"date":"2023-08-10","close":5345.4551},{"date":"2023-08-11","close":5369.6431},{"date":"2023-08-14","close":5280.9551},{"date":"2023-08-16","close":5216.4546},{"date":"2023-08-17","close":5208.3921},{"date":"2023-08-18","close":5272.8926},{"date":"2023-08-21","close":5256.7676},{"date":"2023-08-22","close":5216.4546},{"date":"2023-08-23","close":5192.2671},{"date":"2023-08-24","close":5264.8301},{"date":"2023-08-25","close":5232.5796},{"date":"2023-08-28","close":5232.5796},{"date":"2023-08-29","close":5272.8926},{"date":"2023-08-30","close":5280.9551},{"date":"2023-08-31","close":5256.7676},{"date":"2023-09-01","close":5337.3926},{"date":"2023-09-04","close":5272.8926},{"date":"2023-09-05","close":5264.8301},{"date":"2023-09-06","close":5208.3921},{"date":"2023-09-07","close":5143.8921},{"date":"2023-09-08","close":5192.2671},{"date":"2023-09-11","close":5216.4546},{"date":"2023-09-12","close":5184.2041},{"date":"2023-09-13","close":5184.2041},{"date":"2023-09-14","close":5224.5171},{"date":"2023-09-15","close":5224.5171},{"date":"2023-09-18","close":5208.3921},{"date":"2023-09-19","close":5200.3296},{"date":"2023-09-20","close":5176.1416},{"date":"2023-09-21","close":5111.6421},{"date":"2023-09-22","close":5111.6421},{"date":"2023-09-25","close":5071.3291},{"date":"2023-09-26","close":5022.9541},{"date":"2023-09-27","close":5039.0791},{"date":"2023-10-04","close":4974.5786},{"date":"2023-10-05","close":4998.7661},{"date":"2023-10-06","close":5022.9541},{"date":"2023-10-10","close":5022.9541},{"date":"2023-10-11","close":5047.1416},{"date":"2023-10-12","close":5063.2666},{"date":"2023-10-13","close":5047.1416},{"date":"2023-10-16","close":5014.8916},{"date":"2023-10-17","close":5087.4546},{"date":"2023-10-18","close":5103.5796},{"date":"2023-10-19","close":5063.2666},{"date":"2023-10-20","close":4982.6411},{"date":"2023-10-23","close":4966.5166},{"date":"2023-10-24","close":4966.5166},{"date":"2023-10-25","close":4982.6411},{"date":"2023-10-26","close":4902.0161},{"date":"2023-10-27","close":4918.1416},{"date":"2023-10-30","close":4885.8911},{"date":"2023-10-31","close":4837.5156},{"date":"2023-11-01","close":4877.8286},{"date":"2023-11-02","close":4990.7036},{"date":"2023-11-03","close":5022.9541},{"date":"2023-11-06","close":5071.3291},{"date":"2023-11-07","close":5063.2666},{"date":"2023-11-08","close":5055.2041},{"date":"2023-11-09","close":5063.2666},{"date":"2023-11-10","close":5014.8916},{"date":"2023-11-13","close":5047.1416},{"date":"2023-11-14","close":5071.3291},{"date":"2023-11-15","close":5119.7046},{"date":"2023-11-16","close":5135.8301},{"date":"2023-11-17","close":5111.6421},{"date":"2023-11-20","close":5160.0171},{"date":"2023-11-21","close":5151.9546},{"date":"2023-11-22","close":5184.2041},{"date":"2023-11-23","close":5143.8921},{"date":"2023-11-24","close":5151.9546},{"date":"2023-11-27","close":5192.2671},{"date":"2023-11-28","close":5184.2041},{"date":"2023-11-29","close":5168.0796},{"date":"2023-11-30","close":5176.1416},{"date":"2023-12-01","close":5168.0796},{"date":"2023-12-04","close":5151.9546},{"date":"2023-12-05","close":5111.6421},{"date":"2023-12-06","close":5111.6421},{"date":"2023-12-07","close":5071.3291},{"date":"2023-12-08","close":5111.6421},{"date":"2023-12-11","close":5135.8301},{"date":"2023-12-12","close":5184.2041},{"date":"2023-12-13","close":5240.6421},{"date":"2023-12-14","close":5272.8926},{"date":"2023-12-15","close":5224.5171},{"date":"2023-12-18","close":5216.4546},{"date":"2023-12-19","close":5200.3296},{"date":"2023-12-20","close":5224.5171},{"date":"2023-12-21","close":5184.2041},{"date":"2023-12-22","close":5240.6421},{"date":"2023-12-26","close":5224.5171},{"date":"2023-12-27","close":5119.7046},{"date":"2023-12-28","close":5151.9546},{"date":"2024-01-02","close":5208.3921},{"date":"2024-01-03","close":5160.0171},{"date":"2024-01-04","close":5168.0796},{"date":"2024-01-05","close":5168.0796},{"date":"2024-01-08","close":5160.0171},{"date":"2024-01-09","close":5160.0171},{"date":"2024-01-10","close":5135.8301},{"date":"2024-01-11","close":5176.1416},{"date":"2024-01-12","close":5143.8921},{"date":"2024-01-15","close":5127.7671},{"date":"2024-01-16","close":5127.7671},{"date":"2024-01-17","close":5095.5171},{"date":"2024-01-18","close":5087.4546},{"date":"2024-01-19","close":5103.5796},{"date":"2024-01-22","close":5135.8301},{"date":"2024-01-23","close":5135.8301},{"date":"2024-01-24","close":5103.5796},{"date":"2024-01-25","close":5095.5171},{"date":"2024-01-26","close":5063.2666},{"date":"2024-01-29","close":5103.5796},{"date":"2024-01-30","close":5135.8301},{"date":"2024-01-31","close":5119.7046},{"date":"2024-02-01","close":5240.6421},{"date":"2024-02-02","close":5321.2676},{"date":"2024-02-05","close":5329.3301},{"date":"2024-02-06","close":5337.3926},{"date":"2024-02-07","close":5345.4551},{"date":"2024-02-08","close":5385.7676},{"date":"2024-02-13","close":5426.0806},{"date":"2024-02-14","close":5401.8926},{"date":"2024-02-15","close":5353.5176},{"date":"2024-02-16","close":5313.2051},{"date":"2024-02-19","close":5385.7676},{"date":"2024-02-20","close":5353.5176},{"date":"2024-02-21","close":5289.0176},{"date":"2024-02-22","close":5289.0176},{"date":"2024-02-23","close":5248.7051},{"date":"2024-02-26","close":5248.7051},{"date":"2024-02-27","close":5160.0171},{"date":"2024-02-28","close":5200.3296},{"date":"2024-02-29","close":5289.0176},{"date":"2024-03-04","close":5305.1426},{"date":"2024-03-05","close":5313.2051},{"date":"2024-03-06","close":5313.2051},{"date":"2024-03-07","close":5305.1426},{"date":"2024-03-08","close":5313.2051},{"date":"2024-03-11","close":5329.3301},{"date":"2024-03-12","close":5345.4551},{"date":"2024-03-13","close":5393.8301},{"date":"2024-03-14","close":5409.9551},{"date":"2024-03-15","close":5369.6431},{"date":"2024-03-18","close":5369.6431},{"date":"2024-03-19","close":5345.4551},{"date":"2024-03-20","close":5377.7056},{"date":"2024-03-21","close":5393.8301},{"date":"2024-03-22","close":5418.0181},{"date":"2024-03-25","close":5418.0181},{"date":"2024-03-26","close":5418.0181},{"date":"2024-03-27","close":5418.0181},{"date":"2024-03-28","close":5538.0376},{"date":"2024-03-29","close":5435.1636},{"date":"2024-04-01","close":5538.0376},{"date":"2024-04-02","close":5478.0278},{"date":"2024-04-03","close":5452.3096},{"date":"2024-04-04","close":5452.3096},{"date":"2024-04-05","close":5426.5908},{"date":"2024-04-08","close":5400.8726},{"date":"2024-04-09","close":5349.4355},{"date":"2024-04-11","close":5340.8628},{"date":"2024-04-12","close":5375.1538},{"date":"2024-04-15","close":5340.8628},{"date":"2024-04-16","close":5323.7168},{"date":"2024-04-17","close":5289.4258},{"date":"2024-04-18","close":5280.853},{"date":"2024-04-19","close":5246.562},{"date":"2024-04-22","close":5255.1343},{"date":"2024-04-23","close":5297.9985},{"date":"2024-04-24","close":5323.7168},{"date":"2024-04-25","close":5349.4355},{"date":"2024-04-26","close":5349.4355},{"date":"2024-04-29","close":5366.5811},{"date":"2024-04-30","close":5400.8726},{"date":"2024-05-02","close":5392.2998},{"date":"2024-05-03","close":5366.5811},{"date":"2024-05-07","close":5366.5811},{"date":"2024-05-08","close":5400.8726},{"date":"2024-05-09","close":5400.8726},{"date":"2024-05-10","close":5392.2998},{"date":"2024-05-13","close":5392.2998},{"date":"2024-05-14","close":5409.4448},{"date":"2024-05-16","close":5392.2998},{"date":"2024-05-17","close":5418.0181},{"date":"2024-05-20","close":5426.5908},{"date":"2024-05-21","close":5426.5908},{"date":"2024-05-22","close":5409.4448},{"date":"2024-05-23","close":5426.5908},{"date":"2024-05-24","close":5418.0181},{"date":"2024-05-27","close":5409.4448},{"date":"2024-05-28","close":5426.5908},{"date":"2024-05-29","close":5400.8726},{"date":"2024-05-30","close":5426.5908},{"date":"2024-05-31","close":5469.4546},{"date":"2024-06-03","close":5520.8916},{"date":"2024-06-04","close":5529.4644},{"date":"2024-06-05","close":5546.6104},{"date":"2024-06-07","close":5572.3286},{"date":"2024-06-10","close":5555.1831},{"date":"2024-06-11","close":5538.0376},{"date":"2024-06-12","close":5580.9014},{"date":"2024-06-13","close":5589.4741},{"date":"2024-06-14","close":5580.9014},{"date":"2024-06-17","close":5589.4741},{"date":"2024-06-18","close":5606.6201},{"date":"2024-06-19","close":5615.1924},{"date":"2024-06-20","close":5683.7749},{"date":"2024-06-21","close":5615.1924},{"date":"2024-06-24","close":5658.0571},{"date":"2024-06-25","close":5580.9014},{"date":"2024-06-26","close":5546.6104},{"date":"2024-06-27","close":5546.6104},{"date":"2024-06-28","close":5589.4741},{"date":"2024-07-01","close":5563.7554},{"date":"2024-07-02","close":5563.7554},{"date":"2024-07-03","close":5529.4644},{"date":"2024-07-04","close":5529.4644},{"date":"2024-07-05","close":5538.0376},{"date":"2024-07-08","close":5538.0376},{"date":"2024-07-09","close":5538.0376},{"date":"2024-07-10","close":5606.6201},{"date":"2024-07-11","close":5606.6201},{"date":"2024-07-12","close":5598.0474},{"date":"2024-07-15","close":5572.3286},{"date":"2024-07-16","close":5572.3286},{"date":"2024-07-17","close":5572.3286},{"date":"2024-07-18","close":5555.1831},{"date":"2024-07-19","close":5546.6104},{"date":"2024-07-22","close":5512.3188},{"date":"2024-07-23","close":5486.6006},{"date":"2024-07-24","close":5503.7461},{"date":"2024-07-25","close":5486.6006},{"date":"2024-07-26","close":5495.1733},{"date":"2024-07-29","close":5512.3188},{"date":"2024-07-30","close":5486.6006},{"date":"2024-07-31","close":5503.7461},{"date":"2024-08-01","close":5486.6006},{"date":"2024-08-02","close":5418.0181},{"date":"2024-08-05","close":5186.5522},{"date":"2024-08-06","close":5272.2803},{"date":"2024-08-07","close":5272.2803},{"date":"2024-08-08","close":5315.144},{"date":"2024-08-09","close":5315.144},{"date":"2024-08-12","close":5323.7168},{"date":"2024-08-13","close":5289.4258},{"date":"2024-08-14","close":5340.8628},{"date":"2024-08-16","close":5349.4355},{"date":"2024-08-19","close":5340.8628},{"date":"2024-08-20","close":5358.0083},{"date":"2024-08-21","close":5358.0083},{"date":"2024-08-22","close":5340.8628},{"date":"2024-08-23","close":5349.4355},{"date":"2024-08-26","close":5297.9985},{"date":"2024-08-27","close":5297.9985},{"date":"2024-08-28","close":5332.29},{"date":"2024-08-29","close":5332.29},{"date":"2024-08-30","close":5323.7168},{"date":"2024-09-02","close":5340.8628},{"date":"2024-09-03","close":5340.8628},{"date":"2024-09-04","close":5280.853},{"date":"2024-09-05","close":5289.4258},{"date":"2024-09-06","close":5289.4258},{"date":"2024-09-09","close":5297.9985},{"date":"2024-09-10","close":5280.853},{"date":"2024-09-11","close":5272.2803},{"date":"2024-09-12","close":5315.144},{"date":"2024-09-13","close":5332.29},{"date":"2024-09-19","close":5315.144},{"date":"2024-09-20","close":5255.1343},{"date":"2024-09-23","close":5289.4258},{"date":"2024-09-24","close":5332.29},{"date":"2024-09-25","close":5315.144},{"date":"2024-09-26","close":5366.5811},{"date":"2024-09-27","close":5349.4355},{"date":"2024-09-30","close":5297.9985},{"date":"2024-10-02","close":5280.853},{"date":"2024-10-04","close":5280.853},{"date":"2024-10-07","close":5280.853},{"date":"2024-10-08","close":5280.853},{"date":"2024-10-10","close":5280.853},{"date":"2024-10-11","close":5315.144},{"date":"2024-10-14","close":5315.144},{"date":"2024-10-15","close":5306.5713},{"date":"2024-10-16","close":5306.5713},{"date":"2024-10-17","close":5297.9985},{"date":"2024-10-18","close":5297.9985},{"date":"2024-10-21","close":5263.707},{"date":"2024-10-22","close":5263.707},{"date":"2024-10-23","close":5323.7168},{"date":"2024-10-24","close":5280.853},{"date":"2024-10-25","close":5306.5713},{"date":"2024-10-28","close":5289.4258},{"date":"2024-10-29","close":5315.144},{"date":"2024-10-30","close":5315.144},{"date":"2024-10-31","close":5332.29},{"date":"2024-11-01","close":5315.144},{"date":"2024-11-04","close":5306.5713},{"date":"2024-11-05","close":5358.0083},{"date":"2024-11-06","close":5349.4355},{"date":"2024-11-07","close":5349.4355},{"date":"2024-11-08","close":5572.3286},{"date":"2024-11-11","close":5589.4741},{"date":"2024-11-12","close":5512.3188},{"date":"2024-11-13","close":5512.3188},{"date":"2024-11-14","close":5529.4644},{"date":"2024-11-15","close":5495.1733},{"date":"2024-11-18","close":5538.0376},{"date":"2024-11-19","close":5555.1831},{"date":"2024-11-20","close":5555.1831},{"date":"2024-11-21","close":5580.9014},{"date":"2024-11-22","close":5640.9111},{"date":"2024-11-25","close":5683.7749},{"date":"2024-11-26","close":5752.3579},{"date":"2024-11-27","close":5760.9307},{"date":"2024-11-28","close":5812.3677},{"date":"2024-11-29","close":5743.7847},{"date":"2024-12-02","close":5718.0664},{"date":"2024-12-03","close":5812.3677},{"date":"2024-12-04","close":5735.2119},{"date":"2024-12-05","close":5700.9209},{"date":"2024-12-06","close":5632.3384},{"date":"2024-12-09","close":5529.4644},{"date":"2024-12-10","close":5580.9014},{"date":"2024-12-11","close":5683.7749},{"date":"2024-12-12","close":5666.6294},{"date":"2024-12-13","close":5683.7749},{"date":"2024-12-16","close":5718.0664},{"date":"2024-12-17","close":5735.2119},{"date":"2024-12-18","close":5803.7944},{"date":"2024-12-19","close":5769.5029},{"date":"2024-12-20","close":5743.7847},{"date":"2024-12-23","close":5760.9307},{"date":"2024-12-24","close":5760.9307},{"date":"2024-12-26","close":5743.7847},{"date":"2024-12-27","close":5692.3481},{"date":"2024-12-30","close":5658.0571},{"date":"2025-01-02","close":5760.9307},{"date":"2025-01-03","close":5795.2217},{"date":"2025-01-06","close":5863.8042},{"date":"2025-01-07","close":5812.3677},{"date":"2025-01-08","close":5820.9399},{"date":"2025-01-09","close":5812.3677},{"date":"2025-01-10","close":5820.9399},{"date":"2025-01-13","close":5803.7944},{"date":"2025-01-14","close":5795.2217},{"date":"2025-01-15","close":5812.3677},{"date":"2025-01-16","close":5812.3677},{"date":"2025-01-17","close":5820.9399},{"date":"2025-01-20","close":5838.0859},{"date":"2025-01-21","close":5846.6587},{"date":"2025-01-22","close":5838.0859},{"date":"2025-01-23","close":5812.3677},{"date":"2025-01-24","close":5846.6587},{"date":"2025-01-31","close":5838.0859},{"date":"2025-02-03","close":5760.9307},{"date":"2025-02-04","close":5778.0762},{"date":"2025-02-05","close":5812.3677},{"date":"2025-02-06","close":5838.0859},{"date":"2025-02-07","close":5846.6587},{"date":"2025-02-10","close":5966.6782},{"date":"2025-02-11","close":5932.3867},{"date":"2025-02-12","close":5940.9595},{"date":"2025-02-13","close":5958.1055},{"date":"2025-02-14","close":6060.979},{"date":"2025-02-17","close":6112.416},{"date":"2025-02-18","close":6120.9888},{"date":"2025-02-19","close":6129.5615},{"date":"2025-02-20","close":6112.416},{"date":"2025-02-21","close":6189.5713},{"date":"2025-02-24","close":6180.998},{"date":"2025-02-25","close":6120.9888},{"date":"2025-02-26","close":6095.27},{"date":"2025-02-27","close":6095.27},{"date":"2025-02-28","close":6043.8335},{"date":"2025-03-04","close":6060.979},{"date":"2025-03-05","close":6086.6973},{"date":"2025-03-06","close":6069.5518},{"date":"2025-03-07","close":6060.979},{"date":"2025-03-10","close":6103.8433},{"date":"2025-03-11","close":6069.5518},{"date":"2025-03-12","close":6069.5518},{"date":"2025-03-13","close":6069.5518},{"date":"2025-03-14","close":6112.416},{"date":"2025-03-17","close":6129.5615},{"date":"2025-03-18","close":6155.2798},{"date":"2025-03-19","close":6129.5615},{"date":"2025-03-20","close":6120.9888},{"date":"2025-03-21","close":6086.6973},{"date":"2025-03-24","close":6146.707},{"date":"2025-03-25","close":6129.5615},{"date":"2025-03-26","close":6146.707},{"date":"2025-03-27","close":6138.1343},{"date":"2025-03-28","close":6589.7388},{"date":"2025-03-31","close":6488.3579},{"date":"2025-04-01","close":6737.2012},{"date":"2025-04-02","close":6829.3657},{"date":"2025-04-03","close":6691.1191},{"date":"2025-04-04","close":6737.2012},{"date":"2025-04-07","close":6525.2236},{"date":"2025-04-08","close":6635.8208},{"date":"2025-04-09","close":6691.1191},{"date":"2025-04-10","close":6847.7983},{"date":"2025-04-11","close":6857.0146},{"date":"2025-04-14","close":6893.8804},{"date":"2025-04-15","close":7161.1567},{"date":"2025-04-16","close":7013.6938},{"date":"2025-04-17","close":7115.0742},{"date":"2025-04-18","close":7216.4551},{"date":"2025-04-21","close":7308.6191},{"date":"2025-04-22","close":7327.0522},{"date":"2025-04-23","close":7327.0522},{"date":"2025-04-24","close":7317.8354},{"date":"2025-04-25","close":7410.0},{"date":"2025-04-28","close":7336.2686},{"date":"2025-04-29","close":7400.7832},{"date":"2025-04-30","close":7290.1865},{"date":"2025-05-02","close":7179.5894},{"date":"2025-05-07","close":7170.373},{"date":"2025-05-08","close":7234.8877},{"date":"2025-05-09","close":7216.4551},{"date":"2025-05-12","close":7327.0522},{"date":"2025-05-13","close":7336.2686},{"date":"2025-05-14","close":7363.9175},{"date":"2025-05-15","close":7234.8877},{"date":"2025-05-16","close":6939.9624},{"date":"2025-05-19","close":6939.9624},{"date":"2025-05-20","close":6986.0444},{"date":"2025-05-21","close":6976.8281},{"date":"2025-05-22","close":6921.5298},{"date":"2025-05-23","close":7059.7759},{"date":"2025-05-26","close":7068.9922},{"date":"2025-05-27","close":7041.3433},{"date":"2025-05-28","close":7225.6714},{"date":"2025-05-29","close":7262.5371},{"date":"2025-05-30","close":7198.022},{"date":"2025-06-02","close":7087.4253},{"date":"2025-06-04","close":7271.7534},{"date":"2025-06-05","close":7271.7534},{"date":"2025-06-09","close":7345.4849},{"date":"2025-06-10","close":7253.3208},{"date":"2025-06-11","close":7271.7534},{"date":"2025-06-12","close":7262.5371},{"date":"2025-06-13","close":7170.373},{"date":"2025-06-16","close":7234.8877},{"date":"2025-06-17","close":7271.7534},{"date":"2025-06-18","close":7308.6191},{"date":"2025-06-19","close":7354.7012},{"date":"2025-06-20","close":7373.1343},{"date":"2025-06-23","close":7317.8354},{"date":"2025-06-24","close":7373.1343},{"date":"2025-06-25","close":7354.7012},{"date":"2025-06-26","close":7253.3208},{"date":"2025-06-27","close":7188.8057},{"date":"2025-06-30","close":7225.6714},{"date":"2025-07-01","close":7363.9175},{"date":"2025-07-02","close":7317.8354},{"date":"2025-07-03","close":7419.2163},{"date":"2025-07-04","close":7373.1343},{"date":"2025-07-07","close":7400.7832},{"date":"2025-07-08","close":7575.8955},{"date":"2025-07-09","close":7741.791},{"date":"2025-07-10","close":7732.5742},{"date":"2025-07-11","close":7778.6567},{"date":"2025-07-14","close":7833.9551},{"date":"2025-07-15","close":7824.7388},{"date":"2025-07-16","close":8009.0669},{"date":"2025-07-17","close":8009.0669},{"date":"2025-07-18","close":7741.791},{"date":"2025-07-21","close":7732.5742},{"date":"2025-07-22","close":7640.4102},{"date":"2025-07-23","close":7575.8955},{"date":"2025-07-24","close":7585.1118},{"date":"2025-07-25","close":7557.4624},{"date":"2025-07-28","close":7391.5669},{"date":"2025-07-29","close":7400.7832},{"date":"2025-07-30","close":7704.9253},{"date":"2025-07-31","close":7732.5742},{"date":"2025-08-01","close":7465.2983},{"date":"2025-08-04","close":7511.3804},{"date":"2025-08-05","close":7612.7612},{"date":"2025-08-06","close":7631.1938},{"date":"2025-08-07","close":7594.3281},{"date":"2025-08-08","close":7640.4102},{"date":"2025-08-11","close":7548.2461},{"date":"2025-08-12","close":7502.1641},{"date":"2025-08-13","close":7548.2461},{"date":"2025-08-14","close":7391.5669},{"date":"2025-08-18","close":7262.5371},{"date":"2025-08-19","close":7216.4551},{"date":"2025-08-20","close":7188.8057},{"date":"2025-08-21","close":7170.373},{"date":"2025-08-22","close":7179.5894},{"date":"2025-08-25","close":7234.8877},{"date":"2025-08-26","close":7253.3208},{"date":"2025-08-27","close":7253.3208},{"date":"2025-08-28","close":7308.6191},{"date":"2025-08-29","close":7299.4028},{"date":"2025-09-01","close":7207.2388},{"date":"2025-09-02","close":7280.9697},{"date":"2025-09-03","close":7327.0522},{"date":"2025-09-04","close":7400.7832},{"date":"2025-09-05","close":7410.0},{"date":"2025-09-08","close":7456.082},{"date":"2025-09-09","close":7502.1641},{"date":"2025-09-10","close":7649.6265},{"date":"2025-09-11","close":7658.8433},{"date":"2025-09-12","close":7686.4922},{"date":"2025-09-15","close":7778.6567},{"date":"2025-09-16","close":7787.873},{"date":"2025-09-17","close":7806.3057},{"date":"2025-09-18","close":7824.7388},{"date":"2025-09-19","close":8450.0},{"date":"2025-09-22","close":7981.4175},{"date":"2025-09-23","close":7926.1191},{"date":"2025-09-24","close":7972.2012},{"date":"2025-09-25","close":8009.0669},{"date":"2025-09-26","close":7741.791},{"date":"2025-09-29","close":7870.8208},{"date":"2025-09-30","close":7833.9551},{"date":"2025-10-01","close":8009.0669},{"date":"2025-10-02","close":8211.8281},{"date":"2025-10-10","close":8552.8359},{"date":"2025-10-13","close":8423.8057},{"date":"2025-10-14","close":8248.6934},{"date":"2025-10-15","close":8386.9404},{"date":"2025-10-16","close":8423.8057},{"date":"2025-10-17","close":8340.8584},{"date":"2025-10-20","close":8469.8877},{"date":"2025-10-21","close":8313.209},{"date":"2025-10-22","close":8350.0742},{"date":"2025-10-23","close":8442.2383},{"date":"2025-10-24","close":8423.8057},{"date":"2025-10-27","close":8460.6719},{"date":"2025-10-28","close":8359.291},{"date":"2025-10-29","close":8386.9404},{"date":"2025-10-30","close":8405.373},{"date":"2025-10-31","close":8405.373},{"date":"2025-11-03","close":8377.7236},{"date":"2025-11-04","close":8350.0742},{"date":"2025-11-05","close":8626.5674},{"date":"2025-11-06","close":8893.8428},{"date":"2025-11-07","close":8709.5146},{"date":"2025-11-10","close":9428.3955},{"date":"2025-11-11","close":9317.7979},{"date":"2025-11-12","close":9511.3428},{"date":"2025-11-13","close":9400.7461},{"date":"2025-11-14","close":9428.3955},{"date":"2025-11-17","close":9465.2607},{"date":"2025-11-18","close":9391.5293},{"date":"2025-11-19","close":9428.3955},{"date":"2025-11-20","close":9419.1787},{"date":"2025-11-21","close":9363.8799},{"date":"2025-11-24","close":9345.4473},{"date":"2025-11-25","close":9612.7236},{"date":"2025-11-26","close":9511.3428},{"date":"2025-11-27","close":9474.4775},{"date":"2025-11-28","close":9529.7754},{"date":"2025-12-01","close":9474.4775},{"date":"2025-12-02","close":9778.6191},{"date":"2025-12-03","close":10267.0889},{"date":"2025-12-04","close":9907.6494},{"date":"2025-12-05","close":10018.2461},{"date":"2025-12-08","close":10202.5742},{"date":"2025-12-09","close":10313.1709},{"date":"2025-12-10","close":10451.418},{"date":"2025-12-11","close":10626.5293},{"date":"2025-12-12","close":10617.3135},{"date":"2025-12-15","close":10239.4404},{"date":"2025-12-16","close":10036.6787},{"date":"2025-12-17","close":10045.8955},{"date":"2025-12-18","close":9990.5967},{"date":"2025-12-19","close":10138.0596},{"date":"2025-12-22","close":9926.082},{"date":"2025-12-23","close":9585.0742},{"date":"2025-12-24","close":9465.2607},{"date":"2025-12-26","close":9529.7754},{"date":"2025-12-29","close":9419.1787},{"date":"2025-12-30","close":9649.5889},{"date":"2026-01-02","close":9197.9844},{"date":"2026-01-05","close":9520.5596},{"date":"2026-01-06","close":9290.1494},{"date":"2026-01-07","close":9105.8203},{"date":"2026-01-08","close":8856.9775},{"date":"2026-01-09","close":8801.6787},{"date":"2026-01-12","close":8912.2764},{"date":"2026-01-13","close":8884.627},{"date":"2026-01-14","close":8930.709},{"date":"2026-01-15","close":9207.2012},{"date":"2026-01-16","close":9253.2832},{"date":"2026-01-19","close":9244.0674},{"date":"2026-01-20","close":9197.9844},{"date":"2026-01-21","close":9115.0371},{"date":"2026-01-22","close":9142.6865},{"date":"2026-01-23","close":9207.2012},{"date":"2026-01-26","close":9216.418},{"date":"2026-01-27","close":9179.5518},{"date":"2026-01-28","close":9437.6113},{"date":"2026-01-29","close":9557.4248},{"date":"2026-01-30","close":10119.627},{"date":"2026-02-02","close":9806.2686},{"date":"2026-02-03","close":10027.4629},{"date":"2026-02-04","close":10230.2236},{"date":"2026-02-05","close":10082.7607},{"date":"2026-02-06","close":10073.5449},{"date":"2026-02-09","close":10184.1416},{"date":"2026-02-10","close":10230.2236},{"date":"2026-02-11","close":10091.9775},{"date":"2026-02-12","close":10138.0596},{"date":"2026-02-13","close":10248.6562},{"date":"2026-02-19","close":10432.9844},{"date":"2026-02-20","close":10635.7461},{"date":"2026-02-23","close":11096.5664},{"date":"2026-02-24","close":11391.4922},{"date":"2026-02-25","close":11520.5225},{"date":"2026-02-26","close":11889.1787},{"date":"2026-02-27","close":11400.709},{"date":"2026-03-03","close":10691.0449},{"date":"2026-03-04","close":9723.3203},{"date":"2026-03-05","close":10543.582},{"date":"2026-03-06","close":10949.1045},{"date":"2026-03-09","close":10543.582},{"date":"2026-03-10","close":11704.8506},{"date":"2026-03-11","close":11492.873},{"date":"2026-03-12","close":11778.582},{"date":"2026-03-13","close":11852.3135},{"date":"2026-03-16","close":11944.4775},{"date":"2026-03-17","close":11907.6113},{"date":"2026-03-18","close":12313.1338},{"date":"2026-03-19","close":12460.5967},{"date":"2026-03-20","close":12902.9844},{"date":"2026-03-23","close":12847.6865},{"date":"2026-03-24","close":12764.7383},{"date":"2026-03-25","close":13695.5967},{"date":"2026-03-26","close":13437.5371},{"date":"2026-03-27","close":13585.0},{"date":"2026-03-30","close":12820.0},{"date":"2026-03-31","close":12260.0},{"date":"2026-04-01","close":12880.0},{"date":"2026-04-02","close":12450.0},{"date":"2026-04-03","close":12420.0},{"date":"2026-04-06","close":12620.0},{"date":"2026-04-07","close":12660.0},{"date":"2026-04-08","close":12760.0},{"date":"2026-04-09","close":12860.0},{"date":"2026-04-10","close":13500.0},{"date":"2026-04-13","close":13760.0},{"date":"2026-04-14","close":14060.0},{"date":"2026-04-15","close":14390.0},{"date":"2026-04-16","close":14570.0},{"date":"2026-04-17","close":15130.0},{"date":"2026-04-20","close":15330.0},{"date":"2026-04-21","close":15610.0},{"date":"2026-04-22","close":15990.0},{"date":"2026-04-23","close":16790.0},{"date":"2026-04-24","close":17300.0},{"date":"2026-04-27","close":16730.0},{"date":"2026-04-28","close":16630.0},{"date":"2026-04-29","close":16890.0},{"date":"2026-04-30","close":16650.0},{"date":"2026-05-04","close":16400.0},{"date":"2026-05-06","close":16900.0},{"date":"2026-05-07","close":19100.0},{"date":"2026-05-08","close":19620.0},{"date":"2026-05-11","close":19130.0},{"date":"2026-05-12","close":19790.0},{"date":"2026-05-13","close":19990.0},{"date":"2026-05-14","close":19420.0},{"date":"2026-05-15","close":18770.0},{"date":"2026-05-18","close":20500.0},{"date":"2026-05-19","close":19500.0},{"date":"2026-05-20","close":19340.0},{"date":"2026-05-21","close":21150.0},{"date":"2026-05-22","close":22400.0},{"date":"2026-05-26","close":23100.0},{"date":"2026-05-27","close":21550.0},{"date":"2026-05-28","close":21450.0},{"date":"2026-05-29","close":21550.0},{"date":"2026-06-01","close":20400.0},{"date":"2026-06-02","close":20300.0},{"date":"2026-06-04","close":20350.0},{"date":"2026-06-05","close":19710.0},{"date":"2026-06-08","close":18350.0},{"date":"2026-06-09","close":19410.0},{"date":"2026-06-10","close":19040.0},{"date":"2026-06-11","close":19620.0},{"date":"2026-06-12","close":20500.0},{"date":"2026-06-15","close":21500.0},{"date":"2026-06-16","close":21100.0},{"date":"2026-06-17","close":21400.0},{"date":"2026-06-18","close":21000.0},{"date":"2026-06-19","close":19780.0},{"date":"2026-06-22","close":19080.0},{"date":"2026-06-23","close":17550.0},{"date":"2026-06-24","close":16500.0},{"date":"2026-06-25","close":16240.0},{"date":"2026-06-26","close":16200.0},{"date":"2026-06-29","close":16080.0},{"date":"2026-06-30","close":16690.0},{"date":"2026-07-01","close":17240.0},{"date":"2026-07-02","close":15740.0},{"date":"2026-07-03","close":16000.0},{"date":"2026-07-06","close":15240.0},{"date":"2026-07-07","close":14620.0},{"date":"2026-07-08","close":13950.0},{"date":"2026-07-09","close":13700.0},{"date":"2026-07-10","close":14900.0},{"date":"2026-07-13","close":14180.0},{"date":"2026-07-14","close":13980.0},{"date":"2026-07-15","close":15560.0},{"date":"2026-07-16","close":14620.0},{"date":"2026-07-20","close":13810.0},{"date":"2026-07-21","close":14570.0},{"date":"2026-07-22","close":14160.0},{"date":"2026-07-23","close":14570.0},{"date":"2026-07-24","close":14060.0},{"date":"2026-07-27","close":14150.0},{"date":"2026-07-28","close":12800.0},{"date":"2026-07-29","close":11730.0},{"date":"2026-07-30","close":11490.0},{"date":"2026-07-31","close":13810.0},{"date":"2026-08-03","close":13590.0},{"date":"2026-08-04","close":13980.0},{"date":"2026-08-05","close":15000.0},{"date":"2026-08-06","close":14750.0},{"date":"2026-08-07","close":14710.0},{"date":"2026-08-10","close":15190.0},{"date":"2026-08-11","close":15340.0},{"date":"2026-08-12","close":15750.0},{"date":"2026-08-13","close":15860.0},{"date":"2026-08-14","close":17000.0},{"date":"2026-08-18","close":15890.0},{"date":"2026-08-19","close":15680.0},{"date":"2026-08-20","close":15650.0},{"date":"2026-08-21","close":15190.0},{"date":"2026-08-24","close":15430.0},{"date":"2026-08-25","close":15930.0},{"date":"2026-08-26","close":15970.0},{"date":"2026-08-27","close":16500.0},{"date":"2026-08-28","close":16070.0},{"date":"2026-08-31","close":16190.0},{"date":"2026-09-01","close":15990.0},{"date":"2026-09-02","close":15500.0},{"date":"2026-09-03","close":14770.0},{"date":"2026-09-04","close":14520.0},{"date":"2026-09-07","close":14760.0},{"date":"2026-09-08","close":14440.0},{"date":"2026-09-09","close":14770.0},{"date":"2026-09-10","close":14600.0},{"date":"2026-09-11","close":14540.0},{"date":"2026-09-14","close":14090.0},{"date":"2026-09-15","close":14160.0},{"date":"2026-09-16","close":14290.0},{"date":"2026-09-17","close":14430.0},{"date":"2026-09-18","close":14240.0},{"date":"2026-09-21","close":14230.0},{"date":"2026-09-22","close":14520.0},{"date":"2026-09-23","close":14720.0},{"date":"2026-09-28","close":15050.0},{"date":"2026-09-29","close":15230.0},{"date":"2026-09-30","close":15090.0},{"date":"2026-10-01","close":15880.0},{"date":"2026-10-02","close":16090.0},{"date":"2026-10-06","close":16480.0},{"date":"2026-10-07","close":16230.0},{"date":"2026-10-08","close":16450.0},{"date":"2026-10-12","close":15390.0},{"date":"2026-10-13","close":15330.0},{"date":"2026-10-14","close":15180.0},{"date":"2026-10-15","close":13840.0},{"date":"2026-10-16","close":13950.0},{"date":"2026-10-19","close":14180.0},{"date":"2026-10-20","close":13890.0},{"date":"2026-10-21","close":14080.0},{"date":"2026-10-22","close":14000.0},{"date":"2026-10-23","close":13720.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-21711.0,"foreign_net":-39087.0,"institution_net":60798.0},{"date":"2026-10-21","retail_net":6122.0,"foreign_net":-25839.0,"institution_net":19717.0},{"date":"2026-10-20","retail_net":-9823.0,"foreign_net":-18819.0,"institution_net":28642.0},{"date":"2026-10-19","retail_net":-2278.0,"foreign_net":3447.0,"institution_net":-1169.0},{"date":"2026-10-16","retail_net":18293.0,"foreign_net":-3408.0,"institution_net":-14885.0},{"date":"2026-10-15","retail_net":17842.0,"foreign_net":-16463.0,"institution_net":-1379.0},{"date":"2026-10-14","retail_net":468.0,"foreign_net":-9655.0,"institution_net":9187.0},{"date":"2026-10-13","retail_net":-10712.0,"foreign_net":3715.0,"institution_net":6997.0},{"date":"2026-10-12","retail_net":1396.0,"foreign_net":-19186.0,"institution_net":17790.0},{"date":"2026-10-08","retail_net":-11555.0,"foreign_net":-1736.0,"institution_net":13291.0},{"date":"2026-10-07","retail_net":-18184.0,"foreign_net":19419.0,"institution_net":-1235.0},{"date":"2026-10-06","retail_net":-9937.0,"foreign_net":23252.0,"institution_net":-13315.0},{"date":"2026-10-02","retail_net":-40118.0,"foreign_net":32200.0,"institution_net":7918.0},{"date":"2026-10-01","retail_net":-41064.0,"foreign_net":37611.0,"institution_net":3453.0},{"date":"2026-09-30","retail_net":11137.0,"foreign_net":-9322.0,"institution_net":-1815.0},{"date":"2026-09-29","retail_net":-2618.0,"foreign_net":25787.0,"institution_net":-23169.0},{"date":"2026-09-28","retail_net":-2261.0,"foreign_net":23343.0,"institution_net":-21082.0},{"date":"2026-09-23","retail_net":-7782.0,"foreign_net":21455.0,"institution_net":-13673.0},{"date":"2026-09-22","retail_net":-1481.0,"foreign_net":5446.0,"institution_net":-3965.0},{"date":"2026-09-21","retail_net":2458.0,"foreign_net":-685.0,"institution_net":-1773.0},{"date":"2026-09-18","retail_net":24521.0,"foreign_net":-25346.0,"institution_net":825.0},{"date":"2026-09-17","retail_net":-14152.0,"foreign_net":11504.0,"institution_net":2648.0},{"date":"2026-09-16","retail_net":-21883.0,"foreign_net":16306.0,"institution_net":5577.0},{"date":"2026-09-15","retail_net":-5952.0,"foreign_net":-786.0,"institution_net":6738.0},{"date":"2026-09-14","retail_net":15647.0,"foreign_net":-2346.0,"institution_net":-13301.0},{"date":"2026-09-11","retail_net":-7901.0,"foreign_net":7339.0,"institution_net":562.0},{"date":"2026-09-10","retail_net":-11586.0,"foreign_net":1016.0,"institution_net":10570.0},{"date":"2026-09-09","retail_net":-18595.0,"foreign_net":17422.0,"institution_net":1173.0},{"date":"2026-09-08","retail_net":-7478.0,"foreign_net":12853.0,"institution_net":-5375.0},{"date":"2026-09-07","retail_net":-29019.0,"foreign_net":41788.0,"institution_net":-12769.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-21711.0,"foreign_net":-39087.0,"institution_net":60798.0},"d3":{"retail_net":-25412.0,"foreign_net":-83745.0,"institution_net":109157.0},"d7":{"retail_net":8913.0,"foreign_net":-109824.0,"institution_net":100911.0},"d14":{"retail_net":-121261.0,"foreign_net":-14549.0,"institution_net":135810.0},"d30":{"retail_net":-198206.0,"foreign_net":131225.0,"institution_net":66981.0}},"analysis":"최근 5일 외국인 순매수 -8.37만, 기관 순매수 9.31만. 30일 누적: 외국인 13.12만, 기관 6.70만.","foreign_flow":-83706.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":93103.0},"insider_trades":[],"price_analysis":{"current":14100.0,"low_30d":13400.0,"support":13740.0,"high_30d":16800.0,"change_1d":0.7,"change_7d":0.4,"change_30d":-1.4,"resistance":16460.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.14,"per":8.98,"quarter":"2024-Q2"},{"pbr":0.14,"per":9.79,"quarter":"2024-Q3"},{"pbr":0.14,"per":8.2,"quarter":"2024-Q4"},{"pbr":0.17,"per":19.05,"quarter":"2025-Q1"},{"pbr":0.19,"per":null,"quarter":"2025-Q2"},{"pbr":0.21,"per":36.16,"quarter":"2025-Q3"},{"pbr":0.25,"per":97.52,"quarter":"2025-Q4"},{"pbr":0.33,"per":11.19,"quarter":"2026-Q1"},{"pbr":0.41,"per":5.39,"quarter":"2026-Q2"},{"pbr":0.28,"per":4.56,"quarter":"현재"}],"timeline":[{"close":5589.4741,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5297.9985,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5658.0571,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6488.3579,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7225.6714,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7833.9551,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9649.5889,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12260.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16690.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.22,"pbr_5y_low":0.14,"per_5y_avg":24.53,"per_5y_low":5.39,"current_pbr":0.28,"current_per":4.56,"pbr_5y_high":0.41,"per_5y_high":97.52,"pbr_5y_median":0.19,"per_5y_median":10.49,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.8%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 4.6x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"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":25.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.14,"per":8.98,"close":5589.4741,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.14,"per":9.79,"close":5297.9985,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.14,"per":8.2,"close":5658.0571,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.17,"per":19.05,"close":6488.3579,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.19,"per":null,"close":7225.6714,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":36.16,"close":7833.9551,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":97.52,"close":9649.5889,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":11.19,"close":12260.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.41,"per":5.39,"close":16690.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1861.86,"pbr":null,"per":null,"roa":0.028182498359589782,"roe":0.03726453517800424,"revenue":481519040903.0,"market_cap":null,"net_income":58252050800.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2520992731364358,"total_assets":2066958367450.0,"total_equity":1563203472732.0,"profit_margin":0.12097559151712681,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":67413498945.0,"operating_margin":0.14000173039591216},{"eps":814.65,"pbr":0.95,"per":166.24,"roa":0.027825507942699557,"roe":0.035455995610360856,"revenue":442599788714.0,"market_cap":525300000000.0,"net_income":50894999326.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20977745883199314,"total_assets":1829077098280.0,"total_equity":1435441268814.0,"profit_margin":0.1149910158653226,"dividend_yield":6.88,"fiscal_quarter":"Q1","operating_income":53261806901.0,"operating_margin":0.12033852762504778},{"eps":55.15420522479647,"pbr":null,"per":null,"roa":0.0018746054767747882,"roe":0.0023769738423186134,"revenue":393094318645.0,"market_cap":null,"net_income":3445731911.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15484422297125514,"total_assets":1838110447073.0,"total_equity":1449629713905.0,"profit_margin":0.00876566194819979,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27687231645.0,"operating_margin":0.07043406717359375},{"eps":363.36888148101207,"pbr":null,"per":null,"roa":0.012517629044374694,"roe":0.015429487853539224,"revenue":367282650823.0,"market_cap":null,"net_income":22430548142.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13741807327382582,"total_assets":1791916669082.0,"total_equity":1453745474569.0,"profit_margin":0.06107162451517395,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20967166044.0,"operating_margin":0.05708727596312315},{"eps":-137.8855130619912,"pbr":null,"per":null,"roa":-0.004868728250666376,"roe":-0.005910446005451324,"revenue":323844377289.0,"market_cap":null,"net_income":-8495693283.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.05068028167848472,"total_assets":1744951216334.0,"total_equity":1437403078408.0,"profit_margin":-0.026233876141744494,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-19750907851.0,"operating_margin":-0.06098888613210107},{"eps":-181.68444074050603,"pbr":null,"per":null,"roa":-0.006145581849737024,"roe":-0.007612947726233771,"revenue":300768507587.0,"market_cap":null,"net_income":-11154406942.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.038942932616081706,"total_assets":1815028619703.0,"total_equity":1465188957434.0,"profit_margin":-0.037086352662016944,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-17590554092.0,"operating_margin":-0.058485358833360486},{"eps":172.84395360989555,"pbr":null,"per":null,"roa":0.00594045859850764,"roe":0.00711459624626882,"revenue":291651802760.0,"market_cap":null,"net_income":10798341199.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06445982358103357,"total_assets":1817762218175.0,"total_equity":1517772874977.0,"profit_margin":0.03702477096596569,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9978113763.0,"operating_margin":-0.034212419290996054},{"eps":37.608619239581486,"pbr":null,"per":null,"roa":0.0013057412335095017,"roe":0.0015659934537189592,"revenue":318718107300.0,"market_cap":null,"net_income":2349580035.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09801747945119026,"total_assets":1799422408286.0,"total_equity":1500376664679.0,"profit_margin":0.00737196908862291,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4314184980.0,"operating_margin":0.013536052333352947},{"eps":311.77453172578635,"pbr":null,"per":null,"roa":0.01069668687755255,"roe":0.01298549315379363,"revenue":331184294242.0,"market_cap":null,"net_income":19477960903.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12256635773415916,"total_assets":1820934007508.0,"total_equity":1499978527755.0,"profit_margin":0.058813057387217885,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11314958627.0,"operating_margin":0.034165142561778716},{"eps":167.71357852290419,"pbr":null,"per":null,"roa":0.0055975733110534475,"roe":0.00698983193253321,"revenue":325640556665.0,"market_cap":null,"net_income":10338761381.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09497242192659608,"total_assets":1847007766845.0,"total_equity":1479114445210.0,"profit_margin":0.031748997996081656,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2765727978.0,"operating_margin":0.008493192636460267},{"eps":24.24508748165287,"pbr":null,"per":null,"roa":0.0008253089547489718,"roe":0.001013004315584629,"revenue":324721152229.0,"market_cap":null,"net_income":1514699945.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1061174620238447,"total_assets":1835312625998.0,"total_equity":1495255174827.0,"profit_margin":0.004664617425143289,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10484351079.0,"operating_margin":0.03228724401546291},{"eps":118.4629396352373,"pbr":null,"per":null,"roa":0.004077819390829996,"roe":0.004975716698392663,"revenue":336481884684.0,"market_cap":null,"net_income":7400914032.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09331531726734009,"total_assets":1814919525039.0,"total_equity":1487406635187.0,"profit_margin":0.02199498507609233,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1755276679.0,"operating_margin":0.005216556251307353}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":622.1961,"per":8.98,"date":"2024-06","close":5589.47,"source":"reported"},{"eps":622.1961,"per":8.85,"date":"2024-07","close":5503.75,"source":"reported"},{"eps":622.1961,"per":8.56,"date":"2024-08","close":5323.72,"source":"reported"},{"eps":541.3418,"per":9.79,"date":"2024-09","close":5298.0,"source":"reported"},{"eps":541.3418,"per":9.85,"date":"2024-10","close":5332.29,"source":"reported"},{"eps":541.3418,"per":10.61,"date":"2024-11","close":5743.78,"source":"reported"},{"eps":689.9407,"per":8.2,"date":"2024-12","close":5658.06,"source":"reported"},{"eps":689.9407,"per":8.46,"date":"2025-01","close":5838.09,"source":"reported"},{"eps":689.9407,"per":8.76,"date":"2025-02","close":6043.83,"source":"reported"},{"eps":340.5427,"per":19.05,"date":"2025-03","close":6488.36,"source":"reported"},{"eps":340.5427,"per":21.41,"date":"2025-04","close":7290.19,"source":"reported"},{"eps":340.5427,"per":21.14,"date":"2025-05","close":7198.02,"source":"reported"},{"eps":216.6429,"per":36.16,"date":"2025-09","close":7833.96,"source":"reported"},{"eps":216.6429,"per":38.8,"date":"2025-10","close":8405.37,"source":"reported"},{"eps":216.6429,"per":43.99,"date":"2025-11","close":9529.78,"source":"reported"},{"eps":98.9531,"per":97.52,"date":"2025-12","close":9649.59,"source":"reported"},{"eps":98.9531,"per":102.27,"date":"2026-01","close":10119.63,"source":"reported"},{"eps":98.9531,"per":115.21,"date":"2026-02","close":11400.71,"source":"reported"},{"eps":1095.2876,"per":11.19,"date":"2026-03","close":12260.0,"source":"reported"},{"eps":1095.2876,"per":15.2,"date":"2026-04","close":16650.0,"source":"reported"},{"eps":1095.2876,"per":19.68,"date":"2026-05","close":21550.0,"source":"reported"},{"eps":3095.0331,"per":5.39,"date":"2026-06","close":16690.0,"source":"reported"},{"eps":3095.0331,"per":4.46,"date":"2026-07","close":13810.0,"source":"reported"},{"eps":3095.0331,"per":5.23,"date":"2026-08","close":16190.0,"source":"reported"},{"eps":3095.0331,"per":4.88,"date":"2026-09","close":15090.0,"source":"reported"},{"eps":3095.0331,"per":4.43,"date":"2026-10","close":13720.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.93,"std":30.84,"count":26,"current":4.43,"lower_1sd":0.0,"upper_1sd":55.76},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"대덕","phase":"above-fold","symbol_resolved":true}