{"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":"2026-10-23T09:46:50.146071+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":53.8,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.2,"direction":"higher_better","percentile":50}],"summary":"RSI 54","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.56x (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":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.32,"rating":"good","direction":"lower_better","percentile":62}],"summary":"순차입금비율 0.3x","percentile":62}},"signals":[],"summary":"대덕1우(00806K)은 Technology 섹터 KR 시장 종목입니다, 시가총액 128.65억. 현재가 10,650원, 전일 대비 -0.8%, 30일 +0.2%. PER 2.6배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 267.00, 기관 순매도 186.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":11.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 11.13%","value_pct":11.13},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":11.1324},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-5.3022498724203615,"grade":"D","trend":"하락","atr_14":300.7142857142857,"rsi_14":53.801169590643276,"sma_20":10748.5,"sma_60":10732.166666666666,"comment":"하락 추세, RSI 54","analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(-5.30)가 시그널선(2.23)을 하회합니다(데드크로스). SMA20 10748, SMA60 10732 — 혼조세입니다. 볼린저밴드 10364~11133 (현재 위치 37%).","bb_lower":10364.194132233191,"bb_upper":11132.805867766809,"macd_signal":2.2252399823984366},"change_pct":-0.84,"chart_data":[{"date":"2024-10-23","open":5375,"high":5501,"low":5283,"close":5417,"volume":180,"rsi_14":51.76,"sma_20":6464.0,"sma_60":6633.33,"sma_120":6880.67},{"date":"2024-10-24","open":5526,"high":5526,"low":5417,"close":5417,"volume":2,"rsi_14":51.76,"sma_20":6473.5,"sma_60":6620.83,"sma_120":6874.33},{"date":"2024-10-25","open":5610,"high":5610,"low":5417,"close":5417,"volume":25,"rsi_14":51.19,"sma_20":6481.0,"sma_60":6612.17,"sma_120":6869.0},{"date":"2024-10-28","open":5602,"high":5602,"low":5333,"close":5426,"volume":16,"rsi_14":50.6,"sma_20":6484.5,"sma_60":6604.83,"sma_120":6863.08},{"date":"2024-10-29","open":5610,"high":5610,"low":5434,"close":5610,"volume":61,"rsi_14":69.57,"sma_20":6501.5,"sma_60":6600.67,"sma_120":6859.0},{"date":"2024-10-30","open":5610,"high":5610,"low":5602,"close":5602,"volume":54,"rsi_14":60.81,"sma_20":6518.0,"sma_60":6596.33,"sma_120":6855.08},{"date":"2024-10-31","open":5585,"high":5585,"low":5585,"close":5585,"volume":89,"rsi_14":58.11,"sma_20":6529.5,"sma_60":6591.67,"sma_120":6851.33},{"date":"2024-11-01","open":5468,"high":5560,"low":5468,"close":5493,"volume":55,"rsi_14":43.24,"sma_20":6535.5,"sma_60":6585.5,"sma_120":6846.0},{"date":"2024-11-04","open":5493,"high":5551,"low":5493,"close":5551,"volume":31,"rsi_14":47.5,"sma_20":6544.5,"sma_60":6580.17,"sma_120":6841.92},{"date":"2024-11-05","open":5535,"high":5535,"low":5451,"close":5451,"volume":243,"rsi_14":42.7,"sma_20":6546.5,"sma_60":6573.0,"sma_120":6836.42},{"date":"2024-11-06","open":5451,"high":5451,"low":5401,"close":5401,"volume":175,"rsi_14":38.04,"sma_20":6552.0,"sma_60":6572.0,"sma_120":6830.75},{"date":"2024-11-07","open":5442,"high":5442,"low":5325,"close":5325,"volume":783,"rsi_14":41.18,"sma_20":6543.5,"sma_60":6565.67,"sma_120":6824.25},{"date":"2024-11-08","open":5409,"high":5442,"low":5409,"close":5442,"volume":802,"rsi_14":50.52,"sma_20":6541.0,"sma_60":6562.17,"sma_120":6819.17},{"date":"2024-11-11","open":5501,"high":5535,"low":5459,"close":5501,"volume":1830,"rsi_14":57.73,"sma_20":6536.5,"sma_60":6557.5,"sma_120":6814.67},{"date":"2024-11-12","open":5543,"high":5568,"low":5484,"close":5493,"volume":5301,"rsi_14":54.84,"sma_20":6531.0,"sma_60":6551.67,"sma_120":6810.08},{"date":"2024-11-13","open":5535,"high":5602,"low":5476,"close":5593,"volume":4263,"rsi_14":60.0,"sma_20":6533.0,"sma_60":6547.33,"sma_120":6806.33},{"date":"2024-11-14","open":5619,"high":5619,"low":5468,"close":5619,"volume":247,"rsi_14":61.11,"sma_20":6535.0,"sma_60":6543.83,"sma_120":6802.5},{"date":"2024-11-15","open":5644,"high":5694,"low":5468,"close":5686,"volume":540,"rsi_14":63.48,"sma_20":6549.0,"sma_60":6541.5,"sma_120":6799.5},{"date":"2024-11-18","open":5694,"high":5694,"low":5510,"close":5686,"volume":1120,"rsi_14":54.84,"sma_20":6564.0,"sma_60":6539.17,"sma_120":6796.5},{"date":"2024-11-19","open":5677,"high":5694,"low":5501,"close":5501,"volume":1701,"rsi_14":44.74,"sma_20":6571.5,"sma_60":6535.17,"sma_120":6792.25},{"date":"2024-11-20","open":5551,"high":5551,"low":5426,"close":5442,"volume":3787,"rsi_14":42.86,"sma_20":6573.0,"sma_60":6528.67,"sma_120":6787.17},{"date":"2024-11-21","open":5442,"high":5510,"low":5409,"close":5510,"volume":3313,"rsi_14":50.86,"sma_20":6578.5,"sma_60":6523.17,"sma_120":6783.25},{"date":"2024-11-22","open":5577,"high":5577,"low":5543,"close":5577,"volume":1177,"rsi_14":51.28,"sma_20":6588.0,"sma_60":6518.83,"sma_120":6780.25},{"date":"2024-11-25","open":5686,"high":5686,"low":5619,"close":5686,"volume":627,"rsi_14":61.86,"sma_20":6603.5,"sma_60":6517.0,"sma_120":6778.42},{"date":"2024-11-26","open":5694,"high":5736,"low":5686,"close":5728,"volume":1690,"rsi_14":66.67,"sma_20":6610.5,"sma_60":6517.83,"sma_120":6777.0},{"date":"2024-11-27","open":5744,"high":5820,"low":5744,"close":5803,"volume":90,"rsi_14":74.36,"sma_20":6622.5,"sma_60":6519.83,"sma_120":6775.75},{"date":"2024-11-28","open":5820,"high":5862,"low":5795,"close":5862,"volume":1586,"rsi_14":72.73,"sma_20":6639.0,"sma_60":6525.0,"sma_120":6775.17},{"date":"2024-11-29","open":5870,"high":5895,"low":5870,"close":5870,"volume":1088,"rsi_14":71.15,"sma_20":6661.5,"sma_60":6531.83,"sma_120":6774.67},{"date":"2024-12-02","open":5912,"high":5937,"low":5862,"close":5879,"volume":1869,"rsi_14":72.12,"sma_20":6681.0,"sma_60":6537.5,"sma_120":6774.33},{"date":"2024-12-03","open":5946,"high":5996,"low":5728,"close":5996,"volume":2813,"rsi_14":72.64,"sma_20":6713.5,"sma_60":6544.17,"sma_120":6774.75},{"date":"2024-12-04","open":5996,"high":5996,"low":5870,"close":5954,"volume":1134,"rsi_14":68.52,"sma_20":6746.5,"sma_60":6550.17,"sma_120":6773.92},{"date":"2024-12-05","open":5996,"high":6021,"low":5996,"close":5996,"volume":73,"rsi_14":67.62,"sma_20":6786.5,"sma_60":6560.17,"sma_120":6774.0},{"date":"2024-12-06","open":6021,"high":6021,"low":5795,"close":5862,"volume":1701,"rsi_14":58.68,"sma_20":6811.5,"sma_60":6568.5,"sma_120":6772.75},{"date":"2024-12-09","open":6029,"high":6029,"low":5702,"close":5719,"volume":1262,"rsi_14":61.21,"sma_20":6824.5,"sma_60":6575.5,"sma_120":6769.75},{"date":"2024-12-10","open":5862,"high":5904,"low":5669,"close":5904,"volume":601,"rsi_14":70.99,"sma_20":6849.0,"sma_60":6589.5,"sma_120":6768.67},{"date":"2024-12-11","open":6029,"high":6080,"low":5962,"close":5962,"volume":1482,"rsi_14":70.77,"sma_20":6871.0,"sma_60":6604.33,"sma_120":6768.17},{"date":"2024-12-12","open":6080,"high":6113,"low":5862,"close":6046,"volume":530,"rsi_14":71.21,"sma_20":6896.5,"sma_60":6621.5,"sma_120":6768.42},{"date":"2024-12-13","open":6138,"high":6138,"low":5879,"close":6097,"volume":389,"rsi_14":69.6,"sma_20":6921.0,"sma_60":6637.33,"sma_120":6769.83},{"date":"2024-12-16","open":6113,"high":6113,"low":5954,"close":6088,"volume":30,"rsi_14":67.77,"sma_20":6945.0,"sma_60":6653.5,"sma_120":6771.17},{"date":"2024-12-17","open":6080,"high":6080,"low":5887,"close":6029,"volume":2249,"rsi_14":61.34,"sma_20":6976.5,"sma_60":6667.5,"sma_120":6771.92},{"date":"2024-12-18","open":6071,"high":6071,"low":5904,"close":5904,"volume":415,"rsi_14":51.97,"sma_20":7004.0,"sma_60":6680.33,"sma_120":6771.42},{"date":"2024-12-19","open":6071,"high":6071,"low":5904,"close":6004,"volume":130,"rsi_14":55.8,"sma_20":7033.5,"sma_60":6695.17,"sma_120":6772.08},{"date":"2024-12-20","open":6105,"high":6122,"low":6004,"close":6122,"volume":252,"rsi_14":59.6,"sma_20":7066.0,"sma_60":6711.67,"sma_120":6774.25},{"date":"2024-12-23","open":5937,"high":6063,"low":5937,"close":6063,"volume":1006,"rsi_14":52.78,"sma_20":7088.5,"sma_60":6725.5,"sma_120":6775.58},{"date":"2024-12-24","open":6113,"high":6147,"low":6113,"close":6113,"volume":2023,"rsi_14":56.55,"sma_20":7111.5,"sma_60":6741.17,"sma_120":6778.0},{"date":"2024-12-26","open":6147,"high":6147,"low":5904,"close":5912,"volume":3474,"rsi_14":46.95,"sma_20":7118.0,"sma_60":6752.83,"sma_120":6778.0},{"date":"2024-12-27","open":5946,"high":5946,"low":5786,"close":5920,"volume":545,"rsi_14":52.35,"sma_20":7121.5,"sma_60":6763.33,"sma_120":6778.33},{"date":"2024-12-30","open":6029,"high":6029,"low":5912,"close":5920,"volume":2020,"rsi_14":59.09,"sma_20":7124.5,"sma_60":6773.83,"sma_120":6778.83},{"date":"2025-01-02","open":6029,"high":6122,"low":5937,"close":5946,"volume":1904,"rsi_14":52.21,"sma_20":7128.5,"sma_60":6784.67,"sma_120":6778.83},{"date":"2025-01-03","open":6113,"high":6289,"low":5954,"close":6248,"volume":3934,"rsi_14":61.97,"sma_20":7143.5,"sma_60":6801.17,"sma_120":6782.5},{"date":"2025-01-06","open":6281,"high":6289,"low":6130,"close":6264,"volume":793,"rsi_14":59.7,"sma_20":7162.0,"sma_60":6820.17,"sma_120":6784.67},{"date":"2025-01-07","open":6264,"high":6289,"low":5895,"close":5996,"volume":17782,"rsi_14":46.25,"sma_20":7162.0,"sma_60":6830.67,"sma_120":6784.67},{"date":"2025-01-08","open":6063,"high":6105,"low":5786,"close":5879,"volume":15868,"rsi_14":42.77,"sma_20":7163.0,"sma_60":6838.5,"sma_120":6783.08},{"date":"2025-01-09","open":5929,"high":5929,"low":5694,"close":5870,"volume":36657,"rsi_14":44.31,"sma_20":7172.0,"sma_60":6844.33,"sma_120":6780.42},{"date":"2025-01-10","open":5786,"high":5979,"low":5761,"close":5946,"volume":2052,"rsi_14":51.55,"sma_20":7174.5,"sma_60":6851.5,"sma_120":6778.67},{"date":"2025-01-13","open":5971,"high":6080,"low":5702,"close":5702,"volume":39190,"rsi_14":39.89,"sma_20":7159.0,"sma_60":6854.33,"sma_120":6774.5},{"date":"2025-01-14","open":5753,"high":5828,"low":5459,"close":5627,"volume":65586,"rsi_14":32.95,"sma_20":7134.0,"sma_60":6855.17,"sma_120":6770.25},{"date":"2025-01-15","open":5635,"high":5652,"low":5610,"close":5635,"volume":3905,"rsi_14":34.73,"sma_20":7106.5,"sma_60":6858.83,"sma_120":6765.58},{"date":"2025-01-16","open":5660,"high":5803,"low":5635,"close":5694,"volume":1632,"rsi_14":35.12,"sma_20":7083.0,"sma_60":6864.0,"sma_120":6761.83},{"date":"2025-01-17","open":5786,"high":5820,"low":5660,"close":5811,"volume":1356,"rsi_14":46.2,"sma_20":7070.0,"sma_60":6872.67,"sma_120":6759.33},{"date":"2025-01-20","open":5803,"high":5887,"low":5803,"close":5887,"volume":3143,"rsi_14":48.8,"sma_20":7069.0,"sma_60":6882.0,"sma_120":6757.67},{"date":"2025-01-21","open":5895,"high":5979,"low":5828,"close":5887,"volume":2084,"rsi_14":48.8,"sma_20":7062.0,"sma_60":6891.33,"sma_120":6756.08},{"date":"2025-01-22","open":5895,"high":5904,"low":5845,"close":5853,"volume":749,"rsi_14":46.71,"sma_20":7046.0,"sma_60":6900.0,"sma_120":6756.08},{"date":"2025-01-23","open":5853,"high":5853,"low":5744,"close":5853,"volume":436,"rsi_14":32.06,"sma_20":7033.5,"sma_60":6908.5,"sma_120":6756.67},{"date":"2025-01-24","open":5887,"high":5979,"low":5845,"close":5920,"volume":1961,"rsi_14":35.04,"sma_20":7022.0,"sma_60":6914.67,"sma_120":6757.67},{"date":"2025-01-31","open":5988,"high":6038,"low":5778,"close":5929,"volume":796,"rsi_14":46.23,"sma_20":7023.0,"sma_60":6921.17,"sma_120":6758.75},{"date":"2025-02-03","open":5895,"high":5895,"low":5786,"close":5795,"volume":1011,"rsi_14":45.37,"sma_20":7015.5,"sma_60":6925.33,"sma_120":6758.5},{"date":"2025-02-04","open":5795,"high":5996,"low":5795,"close":5996,"volume":3764,"rsi_14":55.73,"sma_20":7020.0,"sma_60":6935.33,"sma_120":6760.42},{"date":"2025-02-05","open":6038,"high":6164,"low":6038,"close":6097,"volume":1525,"rsi_14":56.72,"sma_20":7029.0,"sma_60":6946.17,"sma_120":6763.17},{"date":"2025-02-06","open":6122,"high":6122,"low":5954,"close":6113,"volume":2203,"rsi_14":72.9,"sma_20":7021.0,"sma_60":6959.33,"sma_120":6766.17},{"date":"2025-02-07","open":6122,"high":6122,"low":6004,"close":6105,"volume":1314,"rsi_14":78.79,"sma_20":7011.5,"sma_60":6973.33,"sma_120":6772.67},{"date":"2025-02-10","open":6172,"high":6172,"low":5954,"close":6138,"volume":1618,"rsi_14":79.41,"sma_20":7020.0,"sma_60":6989.5,"sma_120":6777.58},{"date":"2025-02-11","open":6130,"high":6130,"low":5937,"close":5996,"volume":4272,"rsi_14":66.07,"sma_20":7027.0,"sma_60":7000.5,"sma_120":6781.33},{"date":"2025-02-12","open":6071,"high":6080,"low":5996,"close":6029,"volume":2511,"rsi_14":62.75,"sma_20":7036.5,"sma_60":7011.0,"sma_120":6784.25},{"date":"2025-02-13","open":6105,"high":6113,"low":5988,"close":6080,"volume":1499,"rsi_14":61.62,"sma_20":7044.5,"sma_60":7022.67,"sma_120":6787.17},{"date":"2025-02-14","open":6113,"high":6180,"low":5996,"close":6147,"volume":5497,"rsi_14":64.49,"sma_20":7071.0,"sma_60":7033.67,"sma_120":6790.5},{"date":"2025-02-17","open":6172,"high":6273,"low":6122,"close":6155,"volume":1212,"rsi_14":67.31,"sma_20":7102.5,"sma_60":7044.33,"sma_120":6794.08},{"date":"2025-02-18","open":6206,"high":6231,"low":6155,"close":6164,"volume":878,"rsi_14":67.62,"sma_20":7134.0,"sma_60":7053.83,"sma_120":6797.67},{"date":"2025-02-19","open":6248,"high":6248,"low":6113,"close":6122,"volume":2881,"rsi_14":61.76,"sma_20":7159.5,"sma_60":7062.5,"sma_120":6800.83},{"date":"2025-02-20","open":6222,"high":6222,"low":6080,"close":6189,"volume":785,"rsi_14":64.22,"sma_20":7182.0,"sma_60":7076.17,"sma_120":6805.67},{"date":"2025-02-21","open":6164,"high":6281,"low":6122,"close":6264,"volume":4374,"rsi_14":77.45,"sma_20":7204.5,"sma_60":7092.5,"sma_120":6810.58},{"date":"2025-02-24","open":6130,"high":6264,"low":6046,"close":6256,"volume":686,"rsi_14":69.62,"sma_20":7226.5,"sma_60":7107.33,"sma_120":6815.25},{"date":"2025-02-25","open":6289,"high":6365,"low":6189,"close":6264,"volume":448,"rsi_14":64.71,"sma_20":7251.0,"sma_60":7121.0,"sma_120":6819.92},{"date":"2025-02-26","open":6315,"high":6348,"low":6180,"close":6348,"volume":2394,"rsi_14":68.42,"sma_20":7280.5,"sma_60":7134.17,"sma_120":6825.58},{"date":"2025-02-27","open":6315,"high":6348,"low":6180,"close":6197,"volume":3553,"rsi_14":55.91,"sma_20":7297.0,"sma_60":7143.5,"sma_120":6830.67},{"date":"2025-02-28","open":6197,"high":6323,"low":6071,"close":6180,"volume":2872,"rsi_14":52.75,"sma_20":7312.0,"sma_60":7151.0,"sma_120":6835.42},{"date":"2025-03-04","open":6164,"high":6331,"low":6038,"close":6298,"volume":293,"rsi_14":70.45,"sma_20":7342.0,"sma_60":7159.67,"sma_120":6842.33},{"date":"2025-03-05","open":6273,"high":6289,"low":6172,"close":6281,"volume":266,"rsi_14":67.44,"sma_20":7359.0,"sma_60":7167.83,"sma_120":6849.83},{"date":"2025-03-06","open":6281,"high":6281,"low":6138,"close":6231,"volume":584,"rsi_14":60.47,"sma_20":7367.0,"sma_60":7174.83,"sma_120":6856.17},{"date":"2025-03-07","open":6172,"high":6373,"low":6138,"close":6331,"volume":1024,"rsi_14":62.22,"sma_20":7380.0,"sma_60":7181.5,"sma_120":6862.83},{"date":"2025-03-10","open":6273,"high":6323,"low":6189,"close":6264,"volume":1057,"rsi_14":56.7,"sma_20":7389.5,"sma_60":7187.67,"sma_120":6868.92},{"date":"2025-03-11","open":6189,"high":6214,"low":6189,"close":6189,"volume":63,"rsi_14":51.43,"sma_20":7392.5,"sma_60":7191.5,"sma_120":6875.83},{"date":"2025-03-12","open":6231,"high":6231,"low":6105,"close":6113,"volume":1298,"rsi_14":49.54,"sma_20":7399.5,"sma_60":7196.5,"sma_120":6882.5},{"date":"2025-03-13","open":6206,"high":6206,"low":6055,"close":6138,"volume":48,"rsi_14":47.12,"sma_20":7406.0,"sma_60":7204.83,"sma_120":6890.17},{"date":"2025-03-14","open":6138,"high":6189,"low":6088,"close":6105,"volume":530,"rsi_14":40.4,"sma_20":7407.5,"sma_60":7208.83,"sma_120":6899.17},{"date":"2025-03-17","open":6239,"high":6239,"low":6046,"close":6138,"volume":554,"rsi_14":43.14,"sma_20":7407.0,"sma_60":7212.33,"sma_120":6908.33},{"date":"2025-03-18","open":6197,"high":6197,"low":6080,"close":6180,"volume":1779,"rsi_14":45.28,"sma_20":7408.5,"sma_60":7215.0,"sma_120":6918.25},{"date":"2025-03-19","open":6172,"high":6172,"low":6130,"close":6130,"volume":425,"rsi_14":37.25,"sma_20":7406.5,"sma_60":7215.67,"sma_120":6926.5},{"date":"2025-03-20","open":6248,"high":6248,"low":6088,"close":6147,"volume":876,"rsi_14":46.51,"sma_20":7408.0,"sma_60":7216.83,"sma_120":6935.17},{"date":"2025-03-21","open":6306,"high":6373,"low":6088,"close":6122,"volume":400,"rsi_14":45.98,"sma_20":7404.0,"sma_60":7218.67,"sma_120":6943.08},{"date":"2025-03-24","open":6180,"high":6373,"low":6088,"close":6197,"volume":221,"rsi_14":42.68,"sma_20":7400.0,"sma_60":7224.5,"sma_120":6952.42},{"date":"2025-03-25","open":6189,"high":6189,"low":6097,"close":6147,"volume":332,"rsi_14":40.7,"sma_20":7393.5,"sma_60":7227.33,"sma_120":6961.25},{"date":"2025-03-26","open":6138,"high":6138,"low":6097,"close":6097,"volume":625,"rsi_14":40.7,"sma_20":7383.5,"sma_60":7226.83,"sma_120":6969.25},{"date":"2025-03-27","open":6097,"high":6222,"low":6088,"close":6097,"volume":2321,"rsi_14":31.08,"sma_20":7368.5,"sma_60":7227.5,"sma_120":6976.5},{"date":"2025-03-28","open":6290,"high":6579,"low":6227,"close":6407,"volume":5724,"rsi_14":28.05,"sma_20":7354.5,"sma_60":7224.5,"sma_120":6982.83},{"date":"2025-03-31","open":6398,"high":6398,"low":6272,"close":6398,"volume":203,"rsi_14":31.08,"sma_20":7341.0,"sma_60":7225.33,"sma_120":6989.08},{"date":"2025-04-01","open":6389,"high":6642,"low":6344,"close":6453,"volume":1732,"rsi_14":40.85,"sma_20":7323.5,"sma_60":7227.0,"sma_120":6995.17},{"date":"2025-04-02","open":6453,"high":6678,"low":6435,"close":6525,"volume":3001,"rsi_14":44.74,"sma_20":7311.0,"sma_60":7230.0,"sma_120":7001.92},{"date":"2025-04-03","open":6444,"high":6669,"low":6444,"close":6570,"volume":377,"rsi_14":50.65,"sma_20":7304.0,"sma_60":7233.33,"sma_120":7009.0},{"date":"2025-04-04","open":6362,"high":6759,"low":6362,"close":6696,"volume":2693,"rsi_14":56.32,"sma_20":7298.0,"sma_60":7233.0,"sma_120":7017.08},{"date":"2025-04-07","open":6696,"high":6696,"low":6371,"close":6371,"volume":2205,"rsi_14":37.29,"sma_20":7278.0,"sma_60":7226.33,"sma_120":7023.25},{"date":"2025-04-08","open":6407,"high":6552,"low":6344,"close":6471,"volume":443,"rsi_14":44.72,"sma_20":7268.0,"sma_60":7226.83,"sma_120":7028.75},{"date":"2025-04-09","open":6353,"high":6759,"low":6299,"close":6335,"volume":2848,"rsi_14":38.97,"sma_20":7255.0,"sma_60":7227.17,"sma_120":7032.83},{"date":"2025-04-10","open":6398,"high":6606,"low":6398,"close":6588,"volume":1330,"rsi_14":50.31,"sma_20":7254.5,"sma_60":7232.33,"sma_120":7038.33},{"date":"2025-04-11","open":6588,"high":6642,"low":6489,"close":6624,"volume":3170,"rsi_14":48.72,"sma_20":7258.0,"sma_60":7236.67,"sma_120":7044.08},{"date":"2025-04-14","open":6705,"high":6705,"low":6624,"close":6660,"volume":177,"rsi_14":51.95,"sma_20":7261.5,"sma_60":7246.5,"sma_120":7050.42},{"date":"2025-04-15","open":6705,"high":7011,"low":6579,"close":7011,"volume":10081,"rsi_14":63.64,"sma_20":7282.0,"sma_60":7264.33,"sma_120":7059.75},{"date":"2025-04-16","open":6813,"high":7002,"low":6678,"close":6822,"volume":2975,"rsi_14":57.21,"sma_20":7295.0,"sma_60":7278.5,"sma_120":7068.67},{"date":"2025-04-17","open":7020,"high":7110,"low":6849,"close":7110,"volume":16436,"rsi_14":67.41,"sma_20":7323.0,"sma_60":7296.83,"sma_120":7080.42},{"date":"2025-04-18","open":7110,"high":7164,"low":6948,"close":7146,"volume":2230,"rsi_14":68.28,"sma_20":7354.5,"sma_60":7313.5,"sma_120":7093.08},{"date":"2025-04-21","open":7183,"high":7291,"low":7056,"close":7228,"volume":3750,"rsi_14":68.7,"sma_20":7386.0,"sma_60":7330.17,"sma_120":7106.08},{"date":"2025-04-22","open":7228,"high":7390,"low":7074,"close":7327,"volume":3635,"rsi_14":69.1,"sma_20":7426.0,"sma_60":7348.67,"sma_120":7120.0},{"date":"2025-04-23","open":7345,"high":7417,"low":7119,"close":7345,"volume":1936,"rsi_14":68.7,"sma_20":7470.0,"sma_60":7368.17,"sma_120":7134.08},{"date":"2025-04-24","open":7372,"high":7372,"low":7128,"close":7363,"volume":4221,"rsi_14":66.97,"sma_20":7515.0,"sma_60":7388.0,"sma_120":7148.25},{"date":"2025-04-25","open":7363,"high":7390,"low":7219,"close":7282,"volume":3438,"rsi_14":76.44,"sma_20":7563.5,"sma_60":7405.0,"sma_120":7159.83},{"date":"2025-04-28","open":7354,"high":7354,"low":7210,"close":7300,"volume":102,"rsi_14":75.27,"sma_20":7613.5,"sma_60":7422.17,"sma_120":7171.67},{"date":"2025-04-29","open":7300,"high":7300,"low":7183,"close":7282,"volume":2691,"rsi_14":81.07,"sma_20":7659.5,"sma_60":7441.67,"sma_120":7183.5},{"date":"2025-04-30","open":7363,"high":7363,"low":7155,"close":7155,"volume":660,"rsi_14":70.32,"sma_20":7694.5,"sma_60":7454.83,"sma_120":7195.08},{"date":"2025-05-02","open":7282,"high":7282,"low":7047,"close":7101,"volume":1838,"rsi_14":66.88,"sma_20":7724.0,"sma_60":7465.0,"sma_120":7205.58},{"date":"2025-05-07","open":7173,"high":7173,"low":7056,"close":7137,"volume":66,"rsi_14":66.88,"sma_20":7748.5,"sma_60":7475.5,"sma_120":7217.42},{"date":"2025-05-08","open":7146,"high":7164,"low":7038,"close":7038,"volume":216,"rsi_14":51.16,"sma_20":7785.5,"sma_60":7484.33,"sma_120":7228.83},{"date":"2025-05-09","open":7201,"high":7201,"low":7029,"close":7029,"volume":528,"rsi_14":60.55,"sma_20":7816.5,"sma_60":7492.33,"sma_120":7240.92},{"date":"2025-05-12","open":7056,"high":7201,"low":7029,"close":7183,"volume":1558,"rsi_14":54.26,"sma_20":7863.5,"sma_60":7506.0,"sma_120":7253.25},{"date":"2025-05-13","open":7228,"high":7228,"low":7056,"close":7137,"volume":347,"rsi_14":49.47,"sma_20":7894.0,"sma_60":7518.17,"sma_120":7264.58},{"date":"2025-05-14","open":7137,"high":7192,"low":7038,"close":7183,"volume":431,"rsi_14":47.25,"sma_20":7925.0,"sma_60":7530.17,"sma_120":7276.42},{"date":"2025-05-15","open":7183,"high":7192,"low":7065,"close":7101,"volume":1270,"rsi_14":35.96,"sma_20":7949.5,"sma_60":7539.33,"sma_120":7286.5},{"date":"2025-05-16","open":7038,"high":7119,"low":6894,"close":6894,"volume":2275,"rsi_14":27.27,"sma_20":7943.0,"sma_60":7544.5,"sma_120":7294.42},{"date":"2025-05-19","open":7110,"high":7110,"low":6903,"close":6903,"volume":159,"rsi_14":26.61,"sma_20":7947.5,"sma_60":7549.67,"sma_120":7301.75},{"date":"2025-05-20","open":6903,"high":7074,"low":6903,"close":6948,"volume":1275,"rsi_14":32.38,"sma_20":7938.5,"sma_60":7556.5,"sma_120":7309.5},{"date":"2025-05-21","open":6849,"high":7029,"low":6732,"close":6966,"volume":1019,"rsi_14":32.38,"sma_20":7928.5,"sma_60":7562.33,"sma_120":7319.25},{"date":"2025-05-22","open":6966,"high":6966,"low":6840,"close":6957,"volume":46,"rsi_14":32.69,"sma_20":7913.5,"sma_60":7566.5,"sma_120":7329.5},{"date":"2025-05-23","open":7038,"high":7038,"low":6849,"close":6849,"volume":912,"rsi_14":33.33,"sma_20":7887.0,"sma_60":7568.83,"sma_120":7338.08},{"date":"2025-05-26","open":7029,"high":7083,"low":6885,"close":6885,"volume":2001,"rsi_14":38.0,"sma_20":7861.5,"sma_60":7571.67,"sma_120":7346.33},{"date":"2025-05-27","open":7029,"high":7246,"low":6831,"close":7173,"volume":3858,"rsi_14":51.56,"sma_20":7851.0,"sma_60":7578.17,"sma_120":7356.17},{"date":"2025-05-28","open":7201,"high":7201,"low":7101,"close":7164,"volume":1797,"rsi_14":55.93,"sma_20":7844.5,"sma_60":7587.5,"sma_120":7365.5},{"date":"2025-05-29","open":7110,"high":7300,"low":7011,"close":7273,"volume":5672,"rsi_14":60.47,"sma_20":7843.0,"sma_60":7599.17,"sma_120":7375.08},{"date":"2025-05-30","open":7273,"high":7300,"low":7183,"close":7300,"volume":1749,"rsi_14":55.65,"sma_20":7844.0,"sma_60":7609.0,"sma_120":7384.33},{"date":"2025-06-02","open":7291,"high":7336,"low":7255,"close":7327,"volume":780,"rsi_14":59.29,"sma_20":7853.5,"sma_60":7619.67,"sma_120":7393.75},{"date":"2025-06-04","open":7255,"high":7480,"low":7246,"close":7417,"volume":2369,"rsi_14":61.02,"sma_20":7871.0,"sma_60":7633.0,"sma_120":7403.92},{"date":"2025-06-05","open":7471,"high":7570,"low":7192,"close":7525,"volume":3812,"rsi_14":69.42,"sma_20":7892.5,"sma_60":7646.33,"sma_120":7413.92},{"date":"2025-06-09","open":7507,"high":7606,"low":7435,"close":7570,"volume":2157,"rsi_14":86.41,"sma_20":7922.0,"sma_60":7661.83,"sma_120":7424.75},{"date":"2025-06-10","open":7597,"high":7597,"low":7471,"close":7579,"volume":246,"rsi_14":86.41,"sma_20":7952.5,"sma_60":7679.0,"sma_120":7435.25},{"date":"2025-06-11","open":7345,"high":7588,"low":7345,"close":7552,"volume":2097,"rsi_14":83.17,"sma_20":7973.0,"sma_60":7697.17,"sma_120":7446.83},{"date":"2025-06-12","open":7552,"high":7597,"low":7444,"close":7561,"volume":1554,"rsi_14":83.0,"sma_20":7996.5,"sma_60":7715.0,"sma_120":7459.92},{"date":"2025-06-13","open":7552,"high":7552,"low":7327,"close":7516,"volume":818,"rsi_14":79.81,"sma_20":8015.0,"sma_60":7732.67,"sma_120":7470.75},{"date":"2025-06-16","open":7516,"high":7597,"low":7309,"close":7552,"volume":993,"rsi_14":90.62,"sma_20":8040.0,"sma_60":7750.33,"sma_120":7481.33},{"date":"2025-06-17","open":7570,"high":7606,"low":7435,"close":7570,"volume":389,"rsi_14":90.43,"sma_20":8077.5,"sma_60":7767.5,"sma_120":7491.25},{"date":"2025-06-18","open":7606,"high":7606,"low":7354,"close":7570,"volume":124,"rsi_14":85.48,"sma_20":8114.5,"sma_60":7785.67,"sma_120":7500.67},{"date":"2025-06-19","open":7570,"high":7606,"low":7453,"close":7606,"volume":849,"rsi_14":87.69,"sma_20":8151.0,"sma_60":7804.17,"sma_120":7510.5},{"date":"2025-06-20","open":7399,"high":7660,"low":7399,"close":7642,"volume":4134,"rsi_14":85.96,"sma_20":8188.5,"sma_60":7823.83,"sma_120":7521.25},{"date":"2025-06-23","open":7642,"high":7660,"low":7345,"close":7633,"volume":2847,"rsi_14":83.64,"sma_20":8226.0,"sma_60":7841.83,"sma_120":7533.17},{"date":"2025-06-24","open":7426,"high":7660,"low":7417,"close":7633,"volume":7261,"rsi_14":82.69,"sma_20":8269.5,"sma_60":7860.83,"sma_120":7544.08},{"date":"2025-06-25","open":7642,"high":7660,"low":7444,"close":7651,"volume":13028,"rsi_14":79.55,"sma_20":8312.0,"sma_60":7881.17,"sma_120":7554.0},{"date":"2025-06-26","open":7588,"high":7822,"low":7426,"close":7732,"volume":2806,"rsi_14":78.05,"sma_20":8343.0,"sma_60":7903.0,"sma_120":7565.25},{"date":"2025-06-27","open":7489,"high":7840,"low":7489,"close":7786,"volume":5559,"rsi_14":78.57,"sma_20":8377.5,"sma_60":7928.5,"sma_120":7576.5},{"date":"2025-06-30","open":7786,"high":8030,"low":7516,"close":7885,"volume":2227,"rsi_14":82.69,"sma_20":8411.5,"sma_60":7956.0,"sma_120":7590.67},{"date":"2025-07-01","open":7940,"high":8039,"low":7642,"close":7930,"volume":8093,"rsi_14":88.89,"sma_20":8446.5,"sma_60":7983.33,"sma_120":7605.17},{"date":"2025-07-02","open":7678,"high":8111,"low":7678,"close":8093,"volume":2494,"rsi_14":91.55,"sma_20":8489.0,"sma_60":8012.33,"sma_120":7621.17},{"date":"2025-07-03","open":8093,"high":8291,"low":7858,"close":8246,"volume":3888,"rsi_14":98.8,"sma_20":8535.0,"sma_60":8043.33,"sma_120":7638.33},{"date":"2025-07-04","open":8237,"high":8336,"low":8075,"close":8282,"volume":1729,"rsi_14":98.8,"sma_20":8577.0,"sma_60":8072.67,"sma_120":7652.83},{"date":"2025-07-07","open":8255,"high":8354,"low":8165,"close":8354,"volume":546,"rsi_14":98.88,"sma_20":8620.5,"sma_60":8109.33,"sma_120":7667.83},{"date":"2025-07-08","open":8363,"high":8579,"low":8246,"close":8552,"volume":1921,"rsi_14":99.1,"sma_20":8674.5,"sma_60":8147.83,"sma_120":7687.33},{"date":"2025-07-09","open":8588,"high":8760,"low":8354,"close":8561,"volume":10651,"rsi_14":99.07,"sma_20":8730.5,"sma_60":8189.0,"sma_120":7708.08},{"date":"2025-07-10","open":8687,"high":8733,"low":8372,"close":8561,"volume":5078,"rsi_14":99.04,"sma_20":8786.0,"sma_60":8225.5,"sma_120":7728.92},{"date":"2025-07-11","open":8669,"high":8669,"low":8426,"close":8660,"volume":3845,"rsi_14":100.0,"sma_20":8849.5,"sma_60":8263.17,"sma_120":7749.92},{"date":"2025-07-14","open":8534,"high":8660,"low":8381,"close":8633,"volume":4801,"rsi_14":97.44,"sma_20":8909.5,"sma_60":8299.67,"sma_120":7773.08},{"date":"2025-07-15","open":8561,"high":8651,"low":8390,"close":8516,"volume":1690,"rsi_14":87.5,"sma_20":8962.0,"sma_60":8327.5,"sma_120":7795.92},{"date":"2025-07-16","open":8516,"high":8516,"low":8219,"close":8363,"volume":8924,"rsi_14":75.74,"sma_20":9006.0,"sma_60":8356.0,"sma_120":7817.25},{"date":"2025-07-17","open":8471,"high":8471,"low":8219,"close":8363,"volume":4898,"rsi_14":74.62,"sma_20":9048.0,"sma_60":8379.17,"sma_120":7838.0},{"date":"2025-07-18","open":8390,"high":8390,"low":8201,"close":8327,"volume":1140,"rsi_14":69.92,"sma_20":9086.0,"sma_60":8401.0,"sma_120":7857.25},{"date":"2025-07-21","open":8138,"high":8327,"low":8066,"close":8210,"volume":1608,"rsi_14":61.83,"sma_20":9118.0,"sma_60":8419.17,"sma_120":7874.67},{"date":"2025-07-22","open":8372,"high":8372,"low":7949,"close":8237,"volume":3276,"rsi_14":56.9,"sma_20":9151.5,"sma_60":8436.0,"sma_120":7892.33},{"date":"2025-07-23","open":8228,"high":8309,"low":8030,"close":8039,"volume":1644,"rsi_14":40.5,"sma_20":9173.0,"sma_60":8448.83,"sma_120":7908.5},{"date":"2025-07-24","open":8102,"high":8102,"low":7768,"close":7777,"volume":3769,"rsi_14":30.82,"sma_20":9175.5,"sma_60":8456.5,"sma_120":7922.25},{"date":"2025-07-25","open":7903,"high":8075,"low":7759,"close":7759,"volume":5181,"rsi_14":26.43,"sma_20":9174.0,"sma_60":8465.33,"sma_120":7935.17},{"date":"2025-07-28","open":7813,"high":7976,"low":7579,"close":7606,"volume":847,"rsi_14":11.11,"sma_20":9158.5,"sma_60":8471.0,"sma_120":7946.58},{"date":"2025-07-29","open":7660,"high":7660,"low":7498,"close":7606,"volume":612,"rsi_14":10.45,"sma_20":9140.5,"sma_60":8477.0,"sma_120":7959.33},{"date":"2025-07-30","open":7606,"high":7885,"low":7597,"close":7813,"volume":5254,"rsi_14":23.57,"sma_20":9125.0,"sma_60":8489.17,"sma_120":7972.0},{"date":"2025-07-31","open":7885,"high":7967,"low":7669,"close":7678,"volume":1692,"rsi_14":16.15,"sma_20":9093.5,"sma_60":8499.83,"sma_120":7982.42},{"date":"2025-08-01","open":7759,"high":7976,"low":7516,"close":7651,"volume":1127,"rsi_14":16.15,"sma_20":9058.5,"sma_60":8509.33,"sma_120":7992.42},{"date":"2025-08-04","open":7867,"high":7867,"low":7552,"close":7552,"volume":644,"rsi_14":16.35,"sma_20":9014.0,"sma_60":8518.83,"sma_120":8001.58},{"date":"2025-08-05","open":7660,"high":7705,"low":7525,"close":7660,"volume":4597,"rsi_14":24.68,"sma_20":8964.5,"sma_60":8530.5,"sma_120":8011.42},{"date":"2025-08-06","open":7687,"high":7687,"low":7507,"close":7579,"volume":2442,"rsi_14":23.31,"sma_20":8910.0,"sma_60":8537.83,"sma_120":8021.92},{"date":"2025-08-07","open":7588,"high":7687,"low":7489,"close":7633,"volume":3094,"rsi_14":26.67,"sma_20":8858.5,"sma_60":8547.0,"sma_120":8032.58},{"date":"2025-08-08","open":7696,"high":8066,"low":7480,"close":7543,"volume":2834,"rsi_14":27.16,"sma_20":8796.5,"sma_60":8553.67,"sma_120":8041.92},{"date":"2025-08-11","open":7624,"high":7642,"low":7525,"close":7525,"volume":800,"rsi_14":25.47,"sma_20":8735.0,"sma_60":8561.5,"sma_120":8050.42},{"date":"2025-08-12","open":7525,"high":7633,"low":7480,"close":7489,"volume":871,"rsi_14":28.67,"sma_20":8678.0,"sma_60":8572.5,"sma_120":8058.5},{"date":"2025-08-13","open":7507,"high":7561,"low":7417,"close":7480,"volume":3710,"rsi_14":35.65,"sma_20":8629.0,"sma_60":8583.17,"sma_120":8066.42},{"date":"2025-08-14","open":7534,"high":7723,"low":7417,"close":7444,"volume":3483,"rsi_14":35.04,"sma_20":8578.0,"sma_60":8592.33,"sma_120":8074.42},{"date":"2025-08-18","open":7489,"high":7795,"low":7390,"close":7786,"volume":3471,"rsi_14":57.25,"sma_20":8548.0,"sma_60":8607.5,"sma_120":8084.92},{"date":"2025-08-19","open":7543,"high":7750,"low":7390,"close":7390,"volume":5180,"rsi_14":43.41,"sma_20":8502.5,"sma_60":8615.5,"sma_120":8091.0},{"date":"2025-08-20","open":7390,"high":7561,"low":7345,"close":7525,"volume":602,"rsi_14":40.8,"sma_20":8463.0,"sma_60":8628.0,"sma_120":8098.42},{"date":"2025-08-21","open":7363,"high":7597,"low":7363,"close":7372,"volume":3654,"rsi_14":40.34,"sma_20":8426.0,"sma_60":8637.0,"sma_120":8104.33},{"date":"2025-08-22","open":7462,"high":7462,"low":7336,"close":7381,"volume":1988,"rsi_14":41.38,"sma_20":8404.0,"sma_60":8640.83,"sma_120":8109.5},{"date":"2025-08-25","open":7552,"high":7552,"low":7282,"close":7390,"volume":1749,"rsi_14":44.51,"sma_20":8383.5,"sma_60":8645.0,"sma_120":8116.25},{"date":"2025-08-26","open":7561,"high":7561,"low":7300,"close":7318,"volume":2266,"rsi_14":38.12,"sma_20":8367.5,"sma_60":8645.83,"sma_120":8122.5},{"date":"2025-08-27","open":7561,"high":7561,"low":7237,"close":7282,"volume":1508,"rsi_14":39.35,"sma_20":8349.5,"sma_60":8645.5,"sma_120":8127.25},{"date":"2025-08-28","open":7228,"high":7471,"low":7228,"close":7354,"volume":4460,"rsi_14":40.13,"sma_20":8324.0,"sma_60":8646.0,"sma_120":8132.83},{"date":"2025-08-29","open":7525,"high":7525,"low":7408,"close":7426,"volume":396,"rsi_14":45.81,"sma_20":8310.0,"sma_60":8646.17,"sma_120":8139.58},{"date":"2025-09-01","open":7444,"high":7444,"low":7210,"close":7399,"volume":1815,"rsi_14":45.51,"sma_20":8296.0,"sma_60":8643.83,"sma_120":8145.08},{"date":"2025-09-02","open":7471,"high":7471,"low":7201,"close":7201,"volume":4129,"rsi_14":40.8,"sma_20":8276.5,"sma_60":8637.0,"sma_120":8149.42},{"date":"2025-09-03","open":7228,"high":7273,"low":7192,"close":7273,"volume":745,"rsi_14":43.65,"sma_20":8255.0,"sma_60":8631.33,"sma_120":8155.17},{"date":"2025-09-04","open":7327,"high":7489,"low":7264,"close":7273,"volume":3211,"rsi_14":44.63,"sma_20":8238.0,"sma_60":8626.17,"sma_120":8161.67},{"date":"2025-09-05","open":7210,"high":7381,"low":7173,"close":7255,"volume":1825,"rsi_14":29.08,"sma_20":8217.0,"sma_60":8620.5,"sma_120":8167.75},{"date":"2025-09-08","open":7480,"high":7480,"low":7210,"close":7327,"volume":889,"rsi_14":46.67,"sma_20":8205.0,"sma_60":8617.0,"sma_120":8174.83},{"date":"2025-09-09","open":7264,"high":7462,"low":7237,"close":7426,"volume":5980,"rsi_14":44.55,"sma_20":8199.5,"sma_60":8614.67,"sma_120":8182.5},{"date":"2025-09-10","open":7525,"high":7525,"low":7372,"close":7390,"volume":2853,"rsi_14":51.14,"sma_20":8194.0,"sma_60":8611.33,"sma_120":8189.42},{"date":"2025-09-11","open":7480,"high":7606,"low":7336,"close":7336,"volume":3223,"rsi_14":47.31,"sma_20":8186.0,"sma_60":8607.0,"sma_120":8196.33},{"date":"2025-09-12","open":7381,"high":7543,"low":7372,"close":7426,"volume":7022,"rsi_14":51.96,"sma_20":8185.0,"sma_60":8603.67,"sma_120":8203.92},{"date":"2025-09-15","open":7354,"high":7516,"low":7354,"close":7480,"volume":2109,"rsi_14":59.0,"sma_20":8168.0,"sma_60":8600.67,"sma_120":8212.25},{"date":"2025-09-16","open":7498,"high":7507,"low":7390,"close":7462,"volume":4691,"rsi_14":60.2,"sma_20":8172.0,"sma_60":8597.5,"sma_120":8219.67},{"date":"2025-09-17","open":7462,"high":7498,"low":7372,"close":7471,"volume":2549,"rsi_14":57.14,"sma_20":8169.0,"sma_60":8594.5,"sma_120":8227.67},{"date":"2025-09-18","open":7525,"high":7579,"low":7471,"close":7579,"volume":1739,"rsi_14":58.95,"sma_20":8180.5,"sma_60":8593.17,"sma_120":8237.17},{"date":"2025-09-19","open":8360,"high":8430,"low":8220,"close":8330,"volume":3496,"rsi_14":56.0,"sma_20":8187.5,"sma_60":8589.0,"sma_120":8246.0},{"date":"2025-09-22","open":7507,"high":7822,"low":7444,"close":7786,"volume":10833,"rsi_14":79.82,"sma_20":8209.5,"sma_60":8589.0,"sma_120":8258.75},{"date":"2025-09-23","open":7876,"high":7876,"low":7543,"close":7570,"volume":2449,"rsi_14":63.2,"sma_20":8223.5,"sma_60":8583.17,"sma_120":8269.58},{"date":"2025-09-24","open":7615,"high":7714,"low":7507,"close":7696,"volume":3357,"rsi_14":66.91,"sma_20":8246.5,"sma_60":8578.83,"sma_120":8281.08},{"date":"2025-09-25","open":7867,"high":7867,"low":7489,"close":7588,"volume":3824,"rsi_14":62.42,"sma_20":8259.5,"sma_60":8569.5,"sma_120":8290.92},{"date":"2025-09-26","open":7840,"high":7858,"low":7507,"close":7669,"volume":2886,"rsi_14":62.67,"sma_20":8273.0,"sma_60":8558.83,"sma_120":8301.08},{"date":"2025-09-29","open":7462,"high":7750,"low":7462,"close":7696,"volume":2937,"rsi_14":60.56,"sma_20":8289.5,"sma_60":8548.0,"sma_120":8310.33},{"date":"2025-09-30","open":7840,"high":7867,"low":7678,"close":7678,"volume":126,"rsi_14":61.43,"sma_20":8316.0,"sma_60":8535.5,"sma_120":8322.42},{"date":"2025-10-01","open":7831,"high":7831,"low":7651,"close":7660,"volume":2772,"rsi_14":63.24,"sma_20":8337.5,"sma_60":8519.0,"sma_120":8333.42},{"date":"2025-10-02","open":7885,"high":7921,"low":7678,"close":7912,"volume":5454,"rsi_14":67.32,"sma_20":8372.5,"sma_60":8506.83,"sma_120":8347.92},{"date":"2025-10-10","open":7930,"high":8624,"low":7930,"close":8327,"volume":18217,"rsi_14":74.23,"sma_20":8432.0,"sma_60":8502.5,"sma_120":8364.0},{"date":"2025-10-13","open":8129,"high":8246,"low":8093,"close":8246,"volume":2059,"rsi_14":71.64,"sma_20":8483.0,"sma_60":8494.83,"sma_120":8379.0},{"date":"2025-10-14","open":8003,"high":8327,"low":7994,"close":8129,"volume":3911,"rsi_14":67.14,"sma_20":8522.0,"sma_60":8485.5,"sma_120":8392.58},{"date":"2025-10-15","open":8291,"high":8291,"low":7976,"close":8264,"volume":4433,"rsi_14":67.59,"sma_20":8570.5,"sma_60":8480.83,"sma_120":8404.17},{"date":"2025-10-16","open":8039,"high":8318,"low":8039,"close":8255,"volume":1510,"rsi_14":69.86,"sma_20":8621.5,"sma_60":8478.83,"sma_120":8417.42},{"date":"2025-10-17","open":8246,"high":8291,"low":8138,"close":8192,"volume":3646,"rsi_14":62.16,"sma_20":8664.0,"sma_60":8475.67,"sma_120":8427.42},{"date":"2025-10-20","open":8192,"high":8282,"low":8093,"close":8201,"volume":335,"rsi_14":71.6,"sma_20":8704.0,"sma_60":8473.33,"sma_120":8437.17},{"date":"2025-10-21","open":8192,"high":8237,"low":8111,"close":8183,"volume":332,"rsi_14":68.0,"sma_20":8744.0,"sma_60":8472.83,"sma_120":8446.0},{"date":"2025-10-22","open":8192,"high":8192,"low":7985,"close":8174,"volume":1900,"rsi_14":73.38,"sma_20":8783.0,"sma_60":8471.67,"sma_120":8453.83},{"date":"2025-10-23","open":8021,"high":8183,"low":7994,"close":8183,"volume":1680,"rsi_14":71.76,"sma_20":8816.5,"sma_60":8474.33,"sma_120":8461.58},{"date":"2025-10-24","open":8327,"high":8327,"low":8084,"close":8147,"volume":6266,"rsi_14":68.94,"sma_20":8852.0,"sma_60":8481.17,"sma_120":8468.83},{"date":"2025-10-27","open":8057,"high":8201,"low":8057,"close":8156,"volume":471,"rsi_14":70.23,"sma_20":8872.5,"sma_60":8488.5,"sma_120":8476.92},{"date":"2025-10-28","open":8147,"high":8147,"low":8057,"close":8147,"volume":339,"rsi_14":70.77,"sma_20":8904.5,"sma_60":8498.5,"sma_120":8484.75},{"date":"2025-10-29","open":8021,"high":8210,"low":8021,"close":8111,"volume":3387,"rsi_14":60.75,"sma_20":8927.5,"sma_60":8507.83,"sma_120":8492.42},{"date":"2025-10-30","open":8255,"high":8291,"low":8084,"close":8138,"volume":703,"rsi_14":33.33,"sma_20":8958.0,"sma_60":8513.83,"sma_120":8501.5},{"date":"2025-10-31","open":8291,"high":8291,"low":8066,"close":8138,"volume":184,"rsi_14":38.89,"sma_20":8984.0,"sma_60":8522.33,"sma_120":8511.08},{"date":"2025-11-03","open":8138,"high":8192,"low":8075,"close":8156,"volume":1182,"rsi_14":53.49,"sma_20":9009.5,"sma_60":8531.67,"sma_120":8520.5},{"date":"2025-11-04","open":8156,"high":8219,"low":8066,"close":8066,"volume":1641,"rsi_14":21.05,"sma_20":9031.0,"sma_60":8541.17,"sma_120":8530.0},{"date":"2025-11-05","open":8066,"high":8228,"low":7804,"close":8165,"volume":10200,"rsi_14":39.58,"sma_20":9059.0,"sma_60":8550.5,"sma_120":8540.5},{"date":"2025-11-06","open":8291,"high":8516,"low":8273,"close":8417,"volume":3808,"rsi_14":68.12,"sma_20":9087.5,"sma_60":8566.0,"sma_120":8551.92},{"date":"2025-11-07","open":8462,"high":8462,"low":8174,"close":8327,"volume":1016,"rsi_14":58.97,"sma_20":9087.5,"sma_60":8578.83,"sma_120":8562.92},{"date":"2025-11-10","open":8381,"high":8633,"low":8381,"close":8606,"volume":8885,"rsi_14":71.96,"sma_20":9107.5,"sma_60":8598.5,"sma_120":8576.08},{"date":"2025-11-11","open":8624,"high":8651,"low":8390,"close":8426,"volume":8546,"rsi_14":61.11,"sma_20":9124.0,"sma_60":8615.17,"sma_120":8588.33},{"date":"2025-11-12","open":8678,"high":8678,"low":8408,"close":8480,"volume":2039,"rsi_14":62.6,"sma_20":9136.0,"sma_60":8633.5,"sma_120":8603.0},{"date":"2025-11-13","open":8480,"high":8651,"low":8291,"close":8426,"volume":7759,"rsi_14":61.65,"sma_20":9145.5,"sma_60":8651.0,"sma_120":8617.08},{"date":"2025-11-14","open":8444,"high":8444,"low":8165,"close":8399,"volume":1041,"rsi_14":60.0,"sma_20":9157.0,"sma_60":8668.67,"sma_120":8630.5},{"date":"2025-11-17","open":8651,"high":8651,"low":8264,"close":8381,"volume":895,"rsi_14":59.56,"sma_20":9167.0,"sma_60":8679.67,"sma_120":8643.58},{"date":"2025-11-18","open":8408,"high":8408,"low":8174,"close":8309,"volume":5969,"rsi_14":57.86,"sma_20":9174.0,"sma_60":8696.67,"sma_120":8656.08},{"date":"2025-11-19","open":8399,"high":8778,"low":8210,"close":8435,"volume":18763,"rsi_14":60.93,"sma_20":9188.5,"sma_60":8713.5,"sma_120":8670.75},{"date":"2025-11-20","open":8471,"high":8724,"low":8237,"close":8345,"volume":6185,"rsi_14":57.14,"sma_20":9197.5,"sma_60":8731.5,"sma_120":8684.25},{"date":"2025-11-21","open":8246,"high":8345,"low":8246,"close":8318,"volume":1291,"rsi_14":55.56,"sma_20":9207.0,"sma_60":8748.83,"sma_120":8694.83},{"date":"2025-11-24","open":8336,"high":8354,"low":8183,"close":8318,"volume":2300,"rsi_14":59.21,"sma_20":9216.0,"sma_60":8766.0,"sma_120":8705.5},{"date":"2025-11-25","open":8399,"high":8516,"low":8237,"close":8435,"volume":3204,"rsi_14":59.74,"sma_20":9232.0,"sma_60":8786.67,"sma_120":8716.25},{"date":"2025-11-26","open":8597,"high":8597,"low":8363,"close":8390,"volume":5782,"rsi_14":48.85,"sma_20":9247.5,"sma_60":8807.17,"sma_120":8726.33},{"date":"2025-11-27","open":8408,"high":8408,"low":8354,"close":8399,"volume":2119,"rsi_14":53.28,"sma_20":9262.0,"sma_60":8826.5,"sma_120":8736.25},{"date":"2025-11-28","open":8408,"high":8408,"low":8327,"close":8363,"volume":644,"rsi_14":35.79,"sma_20":9274.5,"sma_60":8843.83,"sma_120":8745.0},{"date":"2025-12-01","open":8408,"high":8408,"low":8318,"close":8327,"volume":1941,"rsi_14":43.04,"sma_20":9284.0,"sma_60":8861.0,"sma_120":8752.42},{"date":"2025-12-02","open":8327,"high":8543,"low":8327,"close":8480,"volume":6778,"rsi_14":50.0,"sma_20":9307.0,"sma_60":8884.67,"sma_120":8760.83},{"date":"2025-12-03","open":8471,"high":8778,"low":8444,"close":8615,"volume":7674,"rsi_14":60.61,"sma_20":9332.0,"sma_60":8909.5,"sma_120":8770.42},{"date":"2025-12-04","open":8624,"high":8624,"low":8408,"close":8534,"volume":4676,"rsi_14":57.14,"sma_20":9338.5,"sma_60":8932.83,"sma_120":8779.5},{"date":"2025-12-05","open":8534,"high":8534,"low":8444,"close":8507,"volume":1940,"rsi_14":56.6,"sma_20":9348.5,"sma_60":8956.0,"sma_120":8788.25},{"date":"2025-12-08","open":8507,"high":8534,"low":8417,"close":8462,"volume":5915,"rsi_14":58.25,"sma_20":9340.5,"sma_60":8977.0,"sma_120":8797.0},{"date":"2025-12-09","open":8534,"high":8534,"low":8417,"close":8489,"volume":5641,"rsi_14":53.26,"sma_20":9344.0,"sma_60":8996.67,"sma_120":8805.67},{"date":"2025-12-10","open":8489,"high":8633,"low":8489,"close":8489,"volume":2861,"rsi_14":59.76,"sma_20":9344.5,"sma_60":9017.0,"sma_120":8814.17},{"date":"2025-12-11","open":8697,"high":8697,"low":8471,"close":8624,"volume":1890,"rsi_14":68.09,"sma_20":9355.5,"sma_60":9040.83,"sma_120":8823.92},{"date":"2025-12-12","open":8651,"high":8678,"low":8498,"close":8579,"volume":2636,"rsi_14":64.65,"sma_20":9365.5,"sma_60":9062.17,"sma_120":8832.92},{"date":"2025-12-15","open":8579,"high":8579,"low":8435,"close":8561,"volume":416,"rsi_14":57.95,"sma_20":9375.5,"sma_60":9082.17,"sma_120":8841.42},{"date":"2025-12-16","open":8561,"high":8615,"low":8408,"close":8417,"volume":6401,"rsi_14":51.52,"sma_20":9381.5,"sma_60":9099.83,"sma_120":8848.67},{"date":"2025-12-17","open":8606,"high":8606,"low":8381,"close":8444,"volume":5997,"rsi_14":52.48,"sma_20":9382.0,"sma_60":9117.83,"sma_120":8856.17},{"date":"2025-12-18","open":8444,"high":8444,"low":8300,"close":8390,"volume":6284,"rsi_14":51.46,"sma_20":9384.5,"sma_60":9132.83,"sma_120":8863.0},{"date":"2025-12-19","open":8480,"high":8480,"low":8390,"close":8426,"volume":2923,"rsi_14":55.34,"sma_20":9390.5,"sma_60":9149.83,"sma_120":8869.42},{"date":"2025-12-22","open":8426,"high":8561,"low":8300,"close":8363,"volume":12962,"rsi_14":43.01,"sma_20":9393.0,"sma_60":9160.5,"sma_120":8874.75},{"date":"2025-12-23","open":8417,"high":8417,"low":8147,"close":8147,"volume":10619,"rsi_14":24.51,"sma_20":9377.0,"sma_60":9171.17,"sma_120":8877.17},{"date":"2025-12-24","open":8264,"high":8273,"low":8120,"close":8201,"volume":3095,"rsi_14":31.31,"sma_20":9366.5,"sma_60":9180.5,"sma_120":8879.67},{"date":"2025-12-26","open":8336,"high":8417,"low":8183,"close":8237,"volume":4057,"rsi_14":35.0,"sma_20":9357.5,"sma_60":9192.5,"sma_120":8881.0},{"date":"2025-12-29","open":8237,"high":8363,"low":8147,"close":8228,"volume":2340,"rsi_14":36.46,"sma_20":9350.0,"sma_60":9202.83,"sma_120":8880.83},{"date":"2025-12-30","open":8381,"high":8381,"low":8192,"close":8264,"volume":484,"rsi_14":37.11,"sma_20":9346.5,"sma_60":9213.33,"sma_120":8880.67},{"date":"2026-01-02","open":8264,"high":8300,"low":8183,"close":8183,"volume":1850,"rsi_14":33.96,"sma_20":9330.0,"sma_60":9222.67,"sma_120":8879.08},{"date":"2026-01-05","open":8183,"high":8345,"low":8156,"close":8237,"volume":1862,"rsi_14":27.84,"sma_20":9309.0,"sma_60":9233.33,"sma_120":8876.17},{"date":"2026-01-06","open":8237,"high":8318,"low":8183,"close":8273,"volume":2237,"rsi_14":32.29,"sma_20":9294.5,"sma_60":9240.17,"sma_120":8873.5},{"date":"2026-01-07","open":8363,"high":8363,"low":8111,"close":8111,"volume":3317,"rsi_14":27.68,"sma_20":9272.5,"sma_60":9236.17,"sma_120":8869.33},{"date":"2026-01-08","open":8120,"high":8183,"low":8093,"close":8138,"volume":927,"rsi_14":34.34,"sma_20":9254.5,"sma_60":9234.17,"sma_120":8864.5},{"date":"2026-01-09","open":8138,"high":8138,"low":8048,"close":8111,"volume":919,"rsi_14":31.31,"sma_20":9233.5,"sma_60":9233.83,"sma_120":8859.67},{"date":"2026-01-12","open":8138,"high":8273,"low":8021,"close":8210,"volume":1362,"rsi_14":40.38,"sma_20":9218.0,"sma_60":9232.83,"sma_120":8856.83},{"date":"2026-01-13","open":8291,"high":8300,"low":8075,"close":8264,"volume":1389,"rsi_14":41.51,"sma_20":9198.0,"sma_60":9233.0,"sma_120":8855.92},{"date":"2026-01-14","open":8300,"high":8300,"low":8093,"close":8264,"volume":3345,"rsi_14":44.44,"sma_20":9180.5,"sma_60":9234.33,"sma_120":8855.0},{"date":"2026-01-15","open":8327,"high":8327,"low":8120,"close":8273,"volume":4757,"rsi_14":59.21,"sma_20":9164.5,"sma_60":9235.67,"sma_120":8854.5},{"date":"2026-01-16","open":8327,"high":8327,"low":8192,"close":8219,"volume":15905,"rsi_14":37.36,"sma_20":9278.0,"sma_60":8859.0,"sma_120":8751.42},{"date":"2026-01-19","open":8219,"high":8264,"low":8120,"close":8192,"volume":5916,"rsi_14":46.67,"sma_20":9139.5,"sma_60":9236.67,"sma_120":8854.17},{"date":"2026-01-20","open":8282,"high":8282,"low":8156,"close":8219,"volume":668,"rsi_14":49.35,"sma_20":9130.0,"sma_60":9237.33,"sma_120":8855.83},{"date":"2026-01-21","open":8201,"high":8228,"low":8129,"close":8183,"volume":1149,"rsi_14":44.16,"sma_20":9116.5,"sma_60":9238.0,"sma_120":8859.58},{"date":"2026-01-22","open":8282,"high":8282,"low":8174,"close":8219,"volume":2328,"rsi_14":52.78,"sma_20":9108.5,"sma_60":9239.17,"sma_120":8863.83},{"date":"2026-01-23","open":8219,"high":8219,"low":8120,"close":8210,"volume":992,"rsi_14":47.76,"sma_20":9112.0,"sma_60":9240.33,"sma_120":8869.42},{"date":"2026-01-26","open":8309,"high":8309,"low":8120,"close":8201,"volume":3595,"rsi_14":43.75,"sma_20":9112.0,"sma_60":9242.0,"sma_120":8874.92},{"date":"2026-01-27","open":8201,"high":8273,"low":8147,"close":8201,"volume":10360,"rsi_14":60.87,"sma_20":9110.0,"sma_60":9243.17,"sma_120":8878.5},{"date":"2026-01-28","open":8192,"high":8300,"low":8183,"close":8237,"volume":4894,"rsi_14":61.7,"sma_20":9110.5,"sma_60":9245.0,"sma_120":8883.67},{"date":"2026-01-29","open":8273,"high":8273,"low":8192,"close":8246,"volume":3507,"rsi_14":66.67,"sma_20":9109.5,"sma_60":9246.67,"sma_120":8889.17},{"date":"2026-01-30","open":8273,"high":8751,"low":8237,"close":8345,"volume":61079,"rsi_14":66.67,"sma_20":9118.5,"sma_60":9251.83,"sma_120":8896.5},{"date":"2026-02-02","open":8300,"high":8453,"low":8111,"close":8192,"volume":33839,"rsi_14":42.86,"sma_20":9116.0,"sma_60":9252.33,"sma_120":8901.42},{"date":"2026-02-03","open":8237,"high":8273,"low":8192,"close":8246,"volume":14124,"rsi_14":48.39,"sma_20":9114.5,"sma_60":9249.17,"sma_120":8907.58},{"date":"2026-02-04","open":8309,"high":8309,"low":8192,"close":8264,"volume":5202,"rsi_14":36.67,"sma_20":9289.0,"sma_60":8878.67,"sma_120":8757.83},{"date":"2026-02-05","open":8336,"high":8336,"low":8156,"close":8246,"volume":7526,"rsi_14":38.37,"sma_20":9293.5,"sma_60":8896.67,"sma_120":8764.0},{"date":"2026-02-06","open":8246,"high":8318,"low":8111,"close":8318,"volume":7804,"rsi_14":45.05,"sma_20":9288.0,"sma_60":8916.0,"sma_120":8771.08},{"date":"2026-02-09","open":8318,"high":8399,"low":8237,"close":8237,"volume":5944,"rsi_14":41.84,"sma_20":9283.0,"sma_60":8934.17,"sma_120":8777.33},{"date":"2026-02-10","open":8363,"high":8372,"low":8228,"close":8282,"volume":6868,"rsi_14":48.42,"sma_20":9265.0,"sma_60":8951.83,"sma_120":8784.42},{"date":"2026-02-11","open":8354,"high":8354,"low":8219,"close":8300,"volume":11242,"rsi_14":40.96,"sma_20":9258.0,"sma_60":8968.0,"sma_120":8791.33},{"date":"2026-02-12","open":8300,"high":8345,"low":8264,"close":8291,"volume":5349,"rsi_14":45.95,"sma_20":9247.5,"sma_60":8984.67,"sma_120":8798.0},{"date":"2026-02-13","open":8255,"high":8336,"low":8237,"close":8318,"volume":12712,"rsi_14":50.0,"sma_20":9241.5,"sma_60":9002.83,"sma_120":8804.92},{"date":"2026-02-19","open":8354,"high":8399,"low":8291,"close":8390,"volume":4368,"rsi_14":54.88,"sma_20":9241.0,"sma_60":9020.67,"sma_120":8812.17},{"date":"2026-02-20","open":8399,"high":8471,"low":8390,"close":8435,"volume":2891,"rsi_14":50.0,"sma_20":9244.0,"sma_60":9038.33,"sma_120":8819.5},{"date":"2026-02-23","open":8516,"high":8678,"low":8453,"close":8507,"volume":8083,"rsi_14":58.44,"sma_20":9255.0,"sma_60":9057.67,"sma_120":8827.58},{"date":"2026-02-24","open":8669,"high":8669,"low":8426,"close":8633,"volume":5817,"rsi_14":64.44,"sma_20":9266.0,"sma_60":9079.17,"sma_120":8836.83},{"date":"2026-02-25","open":8687,"high":8787,"low":8534,"close":8669,"volume":7513,"rsi_14":84.42,"sma_20":9241.0,"sma_60":9243.33,"sma_120":9015.0},{"date":"2026-02-26","open":8678,"high":8742,"low":8678,"close":8742,"volume":10156,"rsi_14":85.37,"sma_20":9307.5,"sma_60":9122.17,"sma_120":8855.58},{"date":"2026-02-27","open":8742,"high":9012,"low":8606,"close":8787,"volume":26603,"rsi_14":85.37,"sma_20":9303.5,"sma_60":9257.0,"sma_120":9041.75},{"date":"2026-03-03","open":8778,"high":8778,"low":8507,"close":8678,"volume":4766,"rsi_14":76.09,"sma_20":9328.0,"sma_60":9262.83,"sma_120":9053.33},{"date":"2026-03-04","open":8453,"high":8453,"low":7840,"close":8201,"volume":17344,"rsi_14":45.26,"sma_20":9325.5,"sma_60":9260.5,"sma_120":9060.75},{"date":"2026-03-05","open":8219,"high":8552,"low":8219,"close":8453,"volume":5447,"rsi_14":57.69,"sma_20":9331.5,"sma_60":9260.0,"sma_120":9072.33},{"date":"2026-03-06","open":8291,"high":8543,"low":8282,"close":8507,"volume":6515,"rsi_14":57.96,"sma_20":9349.0,"sma_60":9258.0,"sma_120":9083.75},{"date":"2026-03-09","open":8507,"high":8507,"low":8237,"close":8345,"volume":9284,"rsi_14":51.45,"sma_20":9354.5,"sma_60":9254.5,"sma_120":9093.67},{"date":"2026-03-10","open":9444,"high":9598,"low":9012,"close":9327,"volume":63527,"rsi_14":70.46,"sma_20":9413.5,"sma_60":9269.67,"sma_120":9112.83},{"date":"2026-03-11","open":9463,"high":9562,"low":9210,"close":9490,"volume":21714,"rsi_14":71.96,"sma_20":9482.5,"sma_60":9288.67,"sma_120":9132.83},{"date":"2026-03-12","open":9553,"high":9688,"low":9463,"close":9688,"volume":21820,"rsi_14":73.23,"sma_20":9558.5,"sma_60":9310.83,"sma_120":9153.75},{"date":"2026-03-13","open":9670,"high":9670,"low":9508,"close":9607,"volume":13092,"rsi_14":70.7,"sma_20":9634.5,"sma_60":9331.5,"sma_120":9174.25},{"date":"2026-03-16","open":9607,"high":9679,"low":9607,"close":9679,"volume":10979,"rsi_14":70.7,"sma_20":9712.0,"sma_60":9361.5,"sma_120":8928.17},{"date":"2026-03-17","open":9706,"high":9850,"low":9697,"close":9796,"volume":5315,"rsi_14":70.61,"sma_20":9795.0,"sma_60":9392.33,"sma_120":8938.92},{"date":"2026-03-18","open":9841,"high":10147,"low":9742,"close":10138,"volume":20366,"rsi_14":73.49,"sma_20":9897.5,"sma_60":9427.0,"sma_120":8953.92},{"date":"2026-03-19","open":10220,"high":10364,"low":10211,"close":10328,"volume":16538,"rsi_14":74.44,"sma_20":10009.0,"sma_60":9465.33,"sma_120":8972.08},{"date":"2026-03-20","open":10328,"high":10598,"low":10183,"close":10517,"volume":11620,"rsi_14":75.53,"sma_20":10127.0,"sma_60":9508.33,"sma_120":8992.0},{"date":"2026-03-23","open":10508,"high":10625,"low":9931,"close":10481,"volume":16900,"rsi_14":77.17,"sma_20":10240.5,"sma_60":9550.5,"sma_120":9011.92},{"date":"2026-03-24","open":10526,"high":10787,"low":10481,"close":10535,"volume":14512,"rsi_14":90.34,"sma_20":10353.0,"sma_60":9594.0,"sma_120":9033.42},{"date":"2026-03-25","open":10652,"high":10977,"low":10526,"close":10922,"volume":47656,"rsi_14":90.77,"sma_20":10480.0,"sma_60":9644.83,"sma_120":9058.25},{"date":"2026-03-26","open":10823,"high":11049,"low":10436,"close":10436,"volume":70321,"rsi_14":77.86,"sma_20":10578.0,"sma_60":9686.5,"sma_120":9080.42},{"date":"2026-03-27","open":10436,"high":10634,"low":10183,"close":10580,"volume":43214,"rsi_14":82.46,"sma_20":10680.0,"sma_60":9731.5,"sma_120":9106.33},{"date":"2026-03-30","open":10500,"high":10540,"low":10010,"close":10170,"volume":44797,"rsi_14":47.91,"sma_20":10701.0,"sma_60":9750.17,"sma_120":9119.33},{"date":"2026-03-31","open":10020,"high":10080,"low":9310,"close":9380,"volume":37951,"rsi_14":38.29,"sma_20":10688.5,"sma_60":9755.83,"sma_120":9127.17},{"date":"2026-04-01","open":9620,"high":9790,"low":9590,"close":9710,"volume":24376,"rsi_14":39.52,"sma_20":10718.5,"sma_60":9767.5,"sma_120":9137.67},{"date":"2026-04-02","open":9800,"high":9800,"low":9320,"close":9330,"volume":18485,"rsi_14":37.43,"sma_20":10716.0,"sma_60":9772.5,"sma_120":9143.17},{"date":"2026-04-03","open":9540,"high":9650,"low":9310,"close":9400,"volume":5832,"rsi_14":37.31,"sma_20":10714.0,"sma_60":9778.67,"sma_120":9150.5},{"date":"2026-04-06","open":9400,"high":9580,"low":9380,"close":9470,"volume":4105,"rsi_14":36.59,"sma_20":10724.5,"sma_60":9785.67,"sma_120":9158.67},{"date":"2026-04-07","open":9560,"high":9560,"low":9380,"close":9390,"volume":6629,"rsi_14":31.1,"sma_20":10676.5,"sma_60":9793.0,"sma_120":9167.08},{"date":"2026-04-08","open":9680,"high":9680,"low":9450,"close":9560,"volume":3700,"rsi_14":30.53,"sma_20":10628.0,"sma_60":9801.33,"sma_120":9175.92},{"date":"2026-04-09","open":9750,"high":9750,"low":9430,"close":9560,"volume":1682,"rsi_14":27.41,"sma_20":10568.5,"sma_60":9805.0,"sma_120":9185.5},{"date":"2026-04-10","open":9610,"high":9970,"low":9610,"close":9860,"volume":8766,"rsi_14":32.05,"sma_20":10528.5,"sma_60":9815.33,"sma_120":9197.08},{"date":"2026-04-13","open":9860,"high":10100,"low":9810,"close":10050,"volume":4984,"rsi_14":33.79,"sma_20":10494.0,"sma_60":9823.67,"sma_120":9211.08},{"date":"2026-04-14","open":10090,"high":10240,"low":10040,"close":10220,"volume":10277,"rsi_14":30.21,"sma_20":10461.5,"sma_60":9838.17,"sma_120":9226.67},{"date":"2026-04-15","open":10240,"high":10340,"low":10190,"close":10320,"volume":4776,"rsi_14":35.55,"sma_20":10415.0,"sma_60":9853.33,"sma_120":9243.42},{"date":"2026-04-16","open":10340,"high":10500,"low":10270,"close":10500,"volume":6946,"rsi_14":35.84,"sma_20":10367.0,"sma_60":9872.5,"sma_120":9261.75},{"date":"2026-04-17","open":10500,"high":10640,"low":10460,"close":10640,"volume":12155,"rsi_14":57.97,"sma_20":10315.5,"sma_60":9894.5,"sma_120":9281.58},{"date":"2026-04-20","open":10610,"high":10950,"low":10500,"close":10580,"volume":8567,"rsi_14":77.03,"sma_20":10263.0,"sma_60":9915.83,"sma_120":9297.75},{"date":"2026-04-21","open":10760,"high":10900,"low":10640,"close":10820,"volume":8861,"rsi_14":76.17,"sma_20":10219.5,"sma_60":9942.5,"sma_120":9319.58},{"date":"2026-04-22","open":10950,"high":10950,"low":10720,"close":10950,"volume":5740,"rsi_14":92.63,"sma_20":10161.0,"sma_60":9969.0,"sma_120":9341.25},{"date":"2026-04-23","open":11050,"high":11290,"low":11000,"close":11150,"volume":19840,"rsi_14":93.1,"sma_20":10139.5,"sma_60":10000.5,"sma_120":9366.0},{"date":"2026-04-24","open":11300,"high":11600,"low":11140,"close":11590,"volume":21524,"rsi_14":94.17,"sma_20":10132.0,"sma_60":10039.83,"sma_120":9394.33},{"date":"2026-04-27","open":11660,"high":11910,"low":11430,"close":11430,"volume":9896,"rsi_14":91.13,"sma_20":10195.0,"sma_60":10076.5,"sma_120":9421.25},{"date":"2026-04-28","open":11430,"high":11490,"low":11140,"close":11310,"volume":13029,"rsi_14":86.01,"sma_20":10291.5,"sma_60":10109.0,"sma_120":9447.83},{"date":"2026-04-29","open":11310,"high":11390,"low":11110,"close":11390,"volume":11831,"rsi_14":86.45,"sma_20":10376.0,"sma_60":10143.67,"sma_120":9475.42},{"date":"2026-04-30","open":11500,"high":11700,"low":11400,"close":11430,"volume":15714,"rsi_14":82.01,"sma_20":10612.5,"sma_60":10603.0,"sma_120":10014.0},{"date":"2026-05-04","open":11430,"high":11730,"low":11410,"close":11600,"volume":19643,"rsi_14":84.75,"sma_20":10591.0,"sma_60":10218.0,"sma_120":9557.58},{"date":"2026-05-06","open":11700,"high":12070,"low":11600,"close":11900,"volume":25532,"rsi_14":85.59,"sma_20":10712.5,"sma_60":10263.83,"sma_120":9589.5},{"date":"2026-05-07","open":11950,"high":12830,"low":11910,"close":12450,"volume":44324,"rsi_14":87.9,"sma_20":10865.5,"sma_60":10318.5,"sma_120":9626.17},{"date":"2026-05-08","open":12320,"high":12570,"low":12020,"close":12540,"volume":13867,"rsi_14":87.5,"sma_20":11014.5,"sma_60":10375.0,"sma_120":9662.92},{"date":"2026-05-11","open":12650,"high":12790,"low":12230,"close":12430,"volume":28451,"rsi_14":83.27,"sma_20":11158.0,"sma_60":10428.33,"sma_120":9697.83},{"date":"2026-05-12","open":13000,"high":13100,"low":12180,"close":12380,"volume":48055,"rsi_14":83.58,"sma_20":11284.0,"sma_60":10482.33,"sma_120":9732.67},{"date":"2026-05-13","open":12340,"high":13550,"low":11990,"close":12980,"volume":56066,"rsi_14":85.53,"sma_20":11430.5,"sma_60":10545.5,"sma_120":9773.0},{"date":"2026-05-14","open":12980,"high":13060,"low":12720,"close":13030,"volume":8813,"rsi_14":85.14,"sma_20":11571.0,"sma_60":10609.17,"sma_120":9812.92},{"date":"2026-05-15","open":13100,"high":13360,"low":12660,"close":13000,"volume":24855,"rsi_14":83.15,"sma_20":11705.0,"sma_60":10672.5,"sma_120":9852.08},{"date":"2026-05-18","open":13000,"high":13310,"low":12600,"close":13280,"volume":25437,"rsi_14":82.13,"sma_20":11844.0,"sma_60":10740.0,"sma_120":9893.75},{"date":"2026-05-19","open":13280,"high":13280,"low":12720,"close":12870,"volume":12170,"rsi_14":75.0,"sma_20":11955.5,"sma_60":10799.33,"sma_120":9931.92},{"date":"2026-05-20","open":12870,"high":12950,"low":12220,"close":12360,"volume":13049,"rsi_14":66.06,"sma_20":12044.5,"sma_60":10849.33,"sma_120":9964.83},{"date":"2026-05-21","open":12950,"high":13050,"low":12600,"close":12920,"volume":17345,"rsi_14":70.4,"sma_20":12149.5,"sma_60":10907.33,"sma_120":10003.08},{"date":"2026-05-22","open":12950,"high":13410,"low":12850,"close":13360,"volume":23592,"rsi_14":73.25,"sma_20":12270.0,"sma_60":10970.33,"sma_120":10042.42},{"date":"2026-05-26","open":13500,"high":14250,"low":13460,"close":13720,"volume":27895,"rsi_14":74.42,"sma_20":12398.5,"sma_60":11038.67,"sma_120":10086.75},{"date":"2026-05-27","open":14360,"high":14950,"low":13450,"close":13640,"volume":31374,"rsi_14":71.12,"sma_20":12501.0,"sma_60":11104.33,"sma_120":10129.25},{"date":"2026-05-28","open":13650,"high":14000,"low":12750,"close":13520,"volume":29615,"rsi_14":64.5,"sma_20":12605.5,"sma_60":11167.17,"sma_120":10171.75},{"date":"2026-05-29","open":13430,"high":13700,"low":13180,"close":13400,"volume":16990,"rsi_14":61.56,"sma_20":12710.0,"sma_60":11230.0,"sma_120":10212.5},{"date":"2026-06-01","open":13530,"high":13670,"low":12800,"close":13130,"volume":17244,"rsi_14":59.02,"sma_20":12797.0,"sma_60":11297.17,"sma_120":10250.75},{"date":"2026-06-02","open":13130,"high":13130,"low":12400,"close":12960,"volume":10616,"rsi_14":57.25,"sma_20":12873.5,"sma_60":11356.83,"sma_120":10287.75},{"date":"2026-06-04","open":12950,"high":13220,"low":12800,"close":12940,"volume":4109,"rsi_14":49.42,"sma_20":12940.5,"sma_60":11415.17,"sma_120":10324.75},{"date":"2026-06-05","open":12930,"high":12930,"low":11810,"close":12490,"volume":14018,"rsi_14":42.93,"sma_20":12970.0,"sma_60":11469.0,"sma_120":10355.75},{"date":"2026-06-08","open":12250,"high":12250,"low":11540,"close":11850,"volume":6815,"rsi_14":37.02,"sma_20":12940.0,"sma_60":11494.0,"sma_120":10377.5},{"date":"2026-06-09","open":12270,"high":12270,"low":11870,"close":12230,"volume":7298,"rsi_14":38.41,"sma_20":12924.5,"sma_60":11522.33,"sma_120":10403.17},{"date":"2026-06-10","open":12230,"high":12500,"low":11560,"close":12000,"volume":14065,"rsi_14":40.0,"sma_20":12903.0,"sma_60":11543.17,"sma_120":10428.0},{"date":"2026-06-11","open":12010,"high":12050,"low":11700,"close":11950,"volume":7799,"rsi_14":44.73,"sma_20":12881.5,"sma_60":11564.67,"sma_120":10451.17},{"date":"2026-06-12","open":12440,"high":12440,"low":12010,"close":12290,"volume":9260,"rsi_14":41.42,"sma_20":12847.0,"sma_60":11590.5,"sma_120":10477.25},{"date":"2026-06-15","open":12570,"high":12600,"low":12370,"close":12530,"volume":5379,"rsi_14":38.04,"sma_20":12822.0,"sma_60":11618.17,"sma_120":10505.92},{"date":"2026-06-16","open":12730,"high":12810,"low":12200,"close":12640,"volume":2044,"rsi_14":33.23,"sma_20":12804.0,"sma_60":11641.33,"sma_120":10535.42},{"date":"2026-06-17","open":12620,"high":12900,"low":12410,"close":12720,"volume":3780,"rsi_14":55.56,"sma_20":12624.5,"sma_60":11752.5,"sma_120":10745.42},{"date":"2026-06-18","open":12720,"high":12860,"low":12380,"close":12750,"volume":5597,"rsi_14":37.7,"sma_20":12770.0,"sma_60":11680.33,"sma_120":10596.42},{"date":"2026-06-19","open":12970,"high":12970,"low":12050,"close":12500,"volume":6828,"rsi_14":36.2,"sma_20":12777.0,"sma_60":11694.83,"sma_120":10624.92},{"date":"2026-06-22","open":12500,"high":12540,"low":12230,"close":12390,"volume":3225,"rsi_14":38.06,"sma_20":12750.5,"sma_60":11706.5,"sma_120":10652.83},{"date":"2026-06-23","open":12480,"high":12480,"low":11900,"close":12100,"volume":4394,"rsi_14":36.65,"sma_20":12687.5,"sma_60":11706.17,"sma_120":10678.25},{"date":"2026-06-24","open":12110,"high":12200,"low":11570,"close":12110,"volume":6974,"rsi_14":37.07,"sma_20":12607.0,"sma_60":11715.0,"sma_120":10703.83},{"date":"2026-06-25","open":12290,"high":12290,"low":11700,"close":12090,"volume":7785,"rsi_14":42.81,"sma_20":12529.5,"sma_60":11720.83,"sma_120":10729.58},{"date":"2026-06-26","open":12030,"high":12040,"low":11510,"close":11510,"volume":4705,"rsi_14":43.75,"sma_20":12429.0,"sma_60":11743.17,"sma_120":10750.25},{"date":"2026-06-29","open":11510,"high":11740,"low":11460,"close":11550,"volume":6200,"rsi_14":35.71,"sma_20":12336.5,"sma_60":11779.33,"sma_120":10771.25},{"date":"2026-06-30","open":11550,"high":11710,"low":11540,"close":11610,"volume":2430,"rsi_14":41.18,"sma_20":12260.5,"sma_60":11811.17,"sma_120":10792.58},{"date":"2026-07-01","open":11610,"high":11840,"low":11510,"close":11660,"volume":2230,"rsi_14":43.44,"sma_20":12195.5,"sma_60":11850.0,"sma_120":10815.17},{"date":"2026-07-02","open":11650,"high":11650,"low":11000,"close":11340,"volume":4163,"rsi_14":28.31,"sma_20":12115.5,"sma_60":11882.33,"sma_120":10834.17},{"date":"2026-07-03","open":11340,"high":11400,"low":10980,"close":11400,"volume":3161,"rsi_14":21.89,"sma_20":12061.0,"sma_60":11914.5,"sma_120":10851.33},{"date":"2026-07-06","open":11400,"high":11410,"low":11180,"close":11180,"volume":2273,"rsi_14":15.57,"sma_20":12027.5,"sma_60":11944.33,"sma_120":10867.5},{"date":"2026-07-07","open":11190,"high":11190,"low":10500,"close":10970,"volume":9181,"rsi_14":11.11,"sma_20":11964.5,"sma_60":11967.83,"sma_120":10879.33},{"date":"2026-07-08","open":10960,"high":11490,"low":10630,"close":10880,"volume":10368,"rsi_14":9.52,"sma_20":11908.5,"sma_60":11989.83,"sma_120":10892.08},{"date":"2026-07-09","open":10880,"high":10990,"low":10540,"close":10760,"volume":2149,"rsi_14":10.09,"sma_20":11849.0,"sma_60":12004.83,"sma_120":10903.33},{"date":"2026-07-10","open":10760,"high":11150,"low":10760,"close":11050,"volume":2214,"rsi_14":21.61,"sma_20":11787.0,"sma_60":12021.5,"sma_120":10917.5},{"date":"2026-07-13","open":11070,"high":11380,"low":10730,"close":10810,"volume":9827,"rsi_14":22.08,"sma_20":11701.0,"sma_60":12031.33,"sma_120":10929.92},{"date":"2026-07-14","open":10990,"high":10990,"low":10590,"close":10780,"volume":1225,"rsi_14":21.46,"sma_20":11608.0,"sma_60":12039.0,"sma_120":10942.25},{"date":"2026-07-15","open":10990,"high":11310,"low":10900,"close":11140,"volume":4546,"rsi_14":32.21,"sma_20":11529.0,"sma_60":12049.67,"sma_120":10958.25},{"date":"2026-07-16","open":11090,"high":11090,"low":10760,"close":10980,"volume":2707,"rsi_14":38.22,"sma_20":11440.5,"sma_60":12055.33,"sma_120":10971.75},{"date":"2026-07-20","open":10980,"high":10980,"low":10560,"close":10680,"volume":2659,"rsi_14":32.67,"sma_20":11349.5,"sma_60":12057.0,"sma_120":10983.58},{"date":"2026-07-21","open":11030,"high":11030,"low":10680,"close":10730,"volume":1190,"rsi_14":32.4,"sma_20":11266.5,"sma_60":12055.5,"sma_120":10996.08},{"date":"2026-07-22","open":10900,"high":10950,"low":10700,"close":10700,"volume":1845,"rsi_14":30.65,"sma_20":11196.5,"sma_60":12051.33,"sma_120":11008.33},{"date":"2026-07-23","open":10800,"high":10960,"low":10740,"close":10930,"volume":878,"rsi_14":41.42,"sma_20":11137.5,"sma_60":12047.67,"sma_120":11021.42},{"date":"2026-07-24","open":10880,"high":11100,"low":10610,"close":10750,"volume":5229,"rsi_14":37.05,"sma_20":11070.5,"sma_60":12033.67,"sma_120":11033.42},{"date":"2026-07-27","open":10750,"high":10950,"low":10650,"close":10650,"volume":1239,"rsi_14":38.91,"sma_20":11027.5,"sma_60":12020.67,"sma_120":11044.5},{"date":"2026-07-28","open":10650,"high":10650,"low":10240,"close":10440,"volume":1379,"rsi_14":38.91,"sma_20":10972.0,"sma_60":12006.17,"sma_120":11054.17},{"date":"2026-07-29","open":10500,"high":10740,"low":9680,"close":9780,"volume":5504,"rsi_14":31.42,"sma_20":10880.5,"sma_60":11979.33,"sma_120":11059.67},{"date":"2026-07-30","open":9360,"high":9990,"low":9360,"close":9800,"volume":1765,"rsi_14":33.22,"sma_20":10787.5,"sma_60":11952.17,"sma_120":11064.17},{"date":"2026-07-31","open":10280,"high":10460,"low":10070,"close":10420,"volume":8074,"rsi_14":40.13,"sma_20":10741.5,"sma_60":11932.5,"sma_120":11075.25},{"date":"2026-08-03","open":10410,"high":10480,"low":10310,"close":10310,"volume":2435,"rsi_14":41.83,"sma_20":10687.0,"sma_60":11906.0,"sma_120":11084.92},{"date":"2026-08-04","open":10100,"high":10690,"low":10100,"close":10630,"volume":2091,"rsi_14":47.76,"sma_20":10659.5,"sma_60":11875.67,"sma_120":11097.08},{"date":"2026-08-05","open":10730,"high":10930,"low":10630,"close":10890,"volume":3286,"rsi_14":46.15,"sma_20":10655.5,"sma_60":11848.17,"sma_120":11111.58},{"date":"2026-08-06","open":10890,"high":11000,"low":10660,"close":10700,"volume":1321,"rsi_14":45.73,"sma_20":10646.5,"sma_60":11819.33,"sma_120":11123.83},{"date":"2026-08-07","open":10850,"high":10950,"low":10620,"close":10820,"volume":871,"rsi_14":52.26,"sma_20":10649.5,"sma_60":11793.33,"sma_120":11137.83},{"date":"2026-08-10","open":10820,"high":10940,"low":10730,"close":10850,"volume":4420,"rsi_14":51.95,"sma_20":10639.5,"sma_60":11757.83,"sma_120":11151.67},{"date":"2026-08-11","open":10860,"high":10990,"low":10760,"close":10940,"volume":1074,"rsi_14":53.82,"sma_20":10646.0,"sma_60":11723.0,"sma_120":11166.08},{"date":"2026-08-12","open":11000,"high":11000,"low":10940,"close":10980,"volume":5334,"rsi_14":50.85,"sma_20":10656.0,"sma_60":11689.33,"sma_120":11180.92},{"date":"2026-08-13","open":11050,"high":11090,"low":10970,"close":11040,"volume":5187,"rsi_14":55.12,"sma_20":10651.0,"sma_60":11652.0,"sma_120":11196.0},{"date":"2026-08-14","open":11080,"high":11080,"low":10880,"close":11080,"volume":6909,"rsi_14":57.76,"sma_20":10656.0,"sma_60":11622.17,"sma_120":11210.75},{"date":"2026-08-18","open":11080,"high":11170,"low":10670,"close":10920,"volume":8747,"rsi_14":58.82,"sma_20":10668.0,"sma_60":11598.17,"sma_120":11223.75},{"date":"2026-08-19","open":11000,"high":11000,"low":10720,"close":10980,"volume":939,"rsi_14":78.3,"sma_20":10680.5,"sma_60":11565.83,"sma_120":11236.58},{"date":"2026-08-20","open":11130,"high":11130,"low":10750,"close":10920,"volume":1234,"rsi_14":75.93,"sma_20":10691.5,"sma_60":11525.17,"sma_120":11247.75},{"date":"2026-08-21","open":11000,"high":11000,"low":10680,"close":10890,"volume":2408,"rsi_14":64.97,"sma_20":10689.5,"sma_60":11478.0,"sma_120":11258.33},{"date":"2026-08-24","open":10890,"high":11040,"low":10700,"close":10850,"volume":689,"rsi_14":68.0,"sma_20":10694.5,"sma_60":11431.5,"sma_120":11267.92},{"date":"2026-08-25","open":11000,"high":11000,"low":10670,"close":11000,"volume":3002,"rsi_14":63.91,"sma_20":10712.0,"sma_60":11389.5,"sma_120":11278.33},{"date":"2026-08-26","open":11070,"high":11070,"low":10730,"close":10980,"volume":1211,"rsi_14":54.13,"sma_20":10739.0,"sma_60":11349.17,"sma_120":11289.58},{"date":"2026-08-27","open":11210,"high":11210,"low":10950,"close":11040,"volume":3844,"rsi_14":67.71,"sma_20":10802.0,"sma_60":11314.33,"sma_120":11305.75},{"date":"2026-08-28","open":11030,"high":11070,"low":10920,"close":11050,"volume":4598,"rsi_14":63.53,"sma_20":10864.5,"sma_60":11282.5,"sma_120":11319.67},{"date":"2026-08-31","open":11050,"high":11050,"low":10890,"close":11050,"volume":656,"rsi_14":62.2,"sma_20":10896.0,"sma_60":11251.0,"sma_120":11333.08},{"date":"2026-09-01","open":11050,"high":11050,"low":10930,"close":11050,"volume":929,"rsi_14":57.53,"sma_20":10933.0,"sma_60":11227.0,"sma_120":11348.0},{"date":"2026-09-02","open":11000,"high":11390,"low":10740,"close":10950,"volume":7756,"rsi_14":48.1,"sma_20":10949.0,"sma_60":11212.0,"sma_120":11353.0},{"date":"2026-09-03","open":11000,"high":11000,"low":10840,"close":10850,"volume":1408,"rsi_14":38.55,"sma_20":10947.0,"sma_60":11189.0,"sma_120":11355.67},{"date":"2026-09-04","open":10850,"high":10980,"low":10500,"close":10760,"volume":8049,"rsi_14":31.82,"sma_20":10950.0,"sma_60":11168.33,"sma_120":11355.75},{"date":"2026-09-07","open":10760,"high":10820,"low":10730,"close":10760,"volume":1836,"rsi_14":38.89,"sma_20":10947.0,"sma_60":11148.5,"sma_120":11356.58},{"date":"2026-09-08","open":10750,"high":10750,"low":10480,"close":10630,"volume":4744,"rsi_14":27.85,"sma_20":10936.0,"sma_60":11120.83,"sma_120":11355.67},{"date":"2026-09-09","open":10700,"high":10770,"low":10490,"close":10690,"volume":2457,"rsi_14":35.44,"sma_20":10923.5,"sma_60":11090.17,"sma_120":11354.17},{"date":"2026-09-10","open":10690,"high":10690,"low":10450,"close":10680,"volume":988,"rsi_14":36.36,"sma_20":10908.5,"sma_60":11057.5,"sma_120":11349.42},{"date":"2026-09-11","open":10670,"high":10670,"low":10400,"close":10630,"volume":1920,"rsi_14":35.9,"sma_20":10888.0,"sma_60":11022.67,"sma_120":11342.5},{"date":"2026-09-14","open":10600,"high":10630,"low":10400,"close":10620,"volume":755,"rsi_14":20.0,"sma_20":10864.5,"sma_60":10987.0,"sma_120":11333.67},{"date":"2026-09-15","open":10600,"high":10600,"low":10380,"close":10440,"volume":4987,"rsi_14":16.25,"sma_20":10840.5,"sma_60":10952.67,"sma_120":11323.75},{"date":"2026-09-16","open":10440,"high":10440,"low":10350,"close":10400,"volume":1772,"rsi_14":8.97,"sma_20":10811.5,"sma_60":10919.5,"sma_120":11313.0},{"date":"2026-09-17","open":10400,"high":10660,"low":10360,"close":10380,"volume":3014,"rsi_14":7.59,"sma_20":10784.5,"sma_60":10890.83,"sma_120":11298.5},{"date":"2026-09-18","open":10380,"high":10440,"low":10310,"close":10360,"volume":2005,"rsi_14":7.41,"sma_20":10758.0,"sma_60":10861.67,"sma_120":11288.33},{"date":"2026-09-21","open":10360,"high":10670,"low":10250,"close":10420,"volume":2879,"rsi_14":13.79,"sma_20":10737.0,"sma_60":10834.0,"sma_120":11277.42},{"date":"2026-09-22","open":10630,"high":10630,"low":10460,"close":10520,"volume":3757,"rsi_14":25.29,"sma_20":10713.0,"sma_60":10817.5,"sma_120":11280.33},{"date":"2026-09-23","open":10520,"high":10610,"low":10450,"close":10590,"volume":2830,"rsi_14":34.52,"sma_20":10693.5,"sma_60":10801.5,"sma_120":11290.42},{"date":"2026-09-28","open":10560,"high":10660,"low":10560,"close":10600,"volume":5434,"rsi_14":39.47,"sma_20":10671.5,"sma_60":10784.67,"sma_120":11297.92},{"date":"2026-09-29","open":10640,"high":10640,"low":10500,"close":10600,"volume":1310,"rsi_14":39.47,"sma_20":10649.0,"sma_60":10767.0,"sma_120":11308.5},{"date":"2026-09-30","open":10600,"high":10660,"low":10570,"close":10610,"volume":1304,"rsi_14":48.44,"sma_20":10627.0,"sma_60":10754.83,"sma_120":11318.58},{"date":"2026-10-01","open":10650,"high":11050,"low":10590,"close":10980,"volume":9492,"rsi_14":65.26,"sma_20":10623.5,"sma_60":10747.83,"sma_120":11331.17},{"date":"2026-10-02","open":10980,"high":11140,"low":10760,"close":10920,"volume":2750,"rsi_14":62.0,"sma_20":10622.0,"sma_60":10743.5,"sma_120":11343.92},{"date":"2026-10-06","open":10910,"high":11160,"low":10910,"close":11110,"volume":3891,"rsi_14":71.05,"sma_20":10635.0,"sma_60":10745.83,"sma_120":11356.83},{"date":"2026-10-07","open":11110,"high":11130,"low":10910,"close":10950,"volume":1774,"rsi_14":62.79,"sma_20":10644.5,"sma_60":10747.0,"sma_120":11368.42},{"date":"2026-10-08","open":10960,"high":11050,"low":10890,"close":11010,"volume":3610,"rsi_14":74.36,"sma_20":10657.0,"sma_60":10751.17,"sma_120":11378.0},{"date":"2026-10-12","open":11030,"high":11110,"low":10810,"close":10970,"volume":3038,"rsi_14":74.36,"sma_20":10674.0,"sma_60":10749.83,"sma_120":11385.67},{"date":"2026-10-13","open":10820,"high":10960,"low":10550,"close":10830,"volume":2876,"rsi_14":67.44,"sma_20":10681.0,"sma_60":10750.17,"sma_120":11390.75},{"date":"2026-10-14","open":10720,"high":10980,"low":10720,"close":10890,"volume":1478,"rsi_14":69.92,"sma_20":10691.5,"sma_60":10752.0,"sma_120":11395.5},{"date":"2026-10-15","open":10890,"high":10890,"low":10300,"close":10510,"volume":5681,"rsi_14":52.73,"sma_20":10685.5,"sma_60":10741.5,"sma_120":11395.58},{"date":"2026-10-16","open":10510,"high":10840,"low":10460,"close":10580,"volume":1711,"rsi_14":51.85,"sma_20":10683.5,"sma_60":10734.83,"sma_120":11395.08},{"date":"2026-10-19","open":10380,"high":10690,"low":10380,"close":10680,"volume":1470,"rsi_14":52.73,"sma_20":10695.5,"sma_60":10734.83,"sma_120":11395.92},{"date":"2026-10-20","open":10680,"high":10770,"low":10640,"close":10710,"volume":844,"rsi_14":53.29,"sma_20":10711.0,"sma_60":10734.5,"sma_120":11395.0},{"date":"2026-10-21","open":10800,"high":10800,"low":10650,"close":10750,"volume":2104,"rsi_14":54.39,"sma_20":10729.5,"sma_60":10735.33,"sma_120":11393.33},{"date":"2026-10-22","open":10790,"high":10850,"low":10650,"close":10740,"volume":1184,"rsi_14":53.8,"sma_20":10748.5,"sma_60":10732.17,"sma_120":11389.92},{"date":"2026-10-23","open":10710,"high":10710,"low":10320,"close":10650,"volume":983}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4154.9798870330005,"pbr":0.22,"per":2.56,"roa":2.82,"roe":3.73,"grade":"C","comment":"PER 2.56배, ROE 3.73%","revenue":1684495799085.0,"analysis":"PER 2.6배입니다. ROE 3.7%입니다. 시가총액 128.65억. 매출 1.68조, 영업이익 1693.30억.","eps_basis":"PG_TTM","debt_ratio":0.32225804478133036,"market_cap":12865125450,"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":11.1324,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10650.0,"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":"2018-12-19","close":5988.0},{"date":"2018-12-20","close":6031.0},{"date":"2018-12-21","close":6074.0},{"date":"2018-12-24","close":6160.0},{"date":"2018-12-26","close":6128.0},{"date":"2018-12-27","close":5955.0},{"date":"2018-12-28","close":5955.0},{"date":"2019-01-02","close":5762.0},{"date":"2019-01-03","close":5805.0},{"date":"2019-01-04","close":5826.0},{"date":"2019-01-07","close":5848.0},{"date":"2019-01-08","close":5848.0},{"date":"2019-01-09","close":5912.0},{"date":"2019-01-10","close":5902.0},{"date":"2019-01-11","close":5826.0},{"date":"2019-01-14","close":6063.0},{"date":"2019-01-15","close":6063.0},{"date":"2019-01-16","close":6106.0},{"date":"2019-01-17","close":6031.0},{"date":"2019-01-18","close":6063.0},{"date":"2019-01-21","close":6085.0},{"date":"2019-01-22","close":6138.0},{"date":"2019-01-23","close":6192.0},{"date":"2019-01-24","close":6214.0},{"date":"2019-01-25","close":6246.0},{"date":"2019-01-28","close":6268.0},{"date":"2019-01-29","close":6300.0},{"date":"2019-01-30","close":6300.0},{"date":"2019-01-31","close":6300.0},{"date":"2019-02-01","close":6300.0},{"date":"2019-02-07","close":6343.0},{"date":"2019-02-08","close":6311.0},{"date":"2019-02-11","close":6246.0},{"date":"2019-02-12","close":6257.0},{"date":"2019-02-13","close":6192.0},{"date":"2019-02-14","close":6192.0},{"date":"2019-02-15","close":6182.0},{"date":"2019-02-18","close":6192.0},{"date":"2019-02-19","close":6289.0},{"date":"2019-02-20","close":6257.0},{"date":"2019-02-21","close":6246.0},{"date":"2019-02-22","close":6246.0},{"date":"2019-02-25","close":6300.0},{"date":"2019-02-26","close":6214.0},{"date":"2019-02-27","close":6235.0},{"date":"2019-02-28","close":6246.0},{"date":"2019-03-04","close":6408.0},{"date":"2019-03-05","close":6365.0},{"date":"2019-03-06","close":6354.0},{"date":"2019-03-07","close":6225.0},{"date":"2019-03-08","close":6246.0},{"date":"2019-03-11","close":6171.0},{"date":"2019-03-12","close":6246.0},{"date":"2019-03-13","close":6257.0},{"date":"2019-03-14","close":6235.0},{"date":"2019-03-15","close":6246.0},{"date":"2019-03-18","close":6214.0},{"date":"2019-03-19","close":6225.0},{"date":"2019-03-20","close":6192.0},{"date":"2019-03-21","close":6225.0},{"date":"2019-03-22","close":6235.0},{"date":"2019-03-25","close":6182.0},{"date":"2019-03-26","close":6192.0},{"date":"2019-03-27","close":6192.0},{"date":"2019-03-28","close":6149.0},{"date":"2019-03-29","close":6138.0},{"date":"2019-04-01","close":6138.0},{"date":"2019-04-02","close":6138.0},{"date":"2019-04-03","close":6138.0},{"date":"2019-04-04","close":6138.0},{"date":"2019-04-05","close":6171.0},{"date":"2019-04-08","close":6106.0},{"date":"2019-04-09","close":6117.0},{"date":"2019-04-10","close":6149.0},{"date":"2019-04-11","close":6171.0},{"date":"2019-04-12","close":6289.0},{"date":"2019-04-15","close":6343.0},{"date":"2019-04-16","close":6332.0},{"date":"2019-04-17","close":6397.0},{"date":"2019-04-18","close":6375.0},{"date":"2019-04-19","close":6386.0},{"date":"2019-04-22","close":6429.0},{"date":"2019-04-23","close":6494.0},{"date":"2019-04-24","close":6494.0},{"date":"2019-04-25","close":6515.0},{"date":"2019-04-26","close":6494.0},{"date":"2019-04-29","close":6634.0},{"date":"2019-04-30","close":6634.0},{"date":"2019-05-02","close":6666.0},{"date":"2019-05-03","close":6688.0},{"date":"2019-05-07","close":6634.0},{"date":"2019-05-08","close":6688.0},{"date":"2019-05-09","close":6558.0},{"date":"2019-05-10","close":6569.0},{"date":"2019-05-13","close":6569.0},{"date":"2019-05-14","close":6569.0},{"date":"2019-05-15","close":6602.0},{"date":"2019-05-16","close":6548.0},{"date":"2019-05-17","close":6569.0},{"date":"2019-05-20","close":6645.0},{"date":"2019-05-21","close":7172.0},{"date":"2019-05-22","close":7108.0},{"date":"2019-05-23","close":7183.0},{"date":"2019-05-24","close":7000.0},{"date":"2019-05-27","close":7011.0},{"date":"2019-05-28","close":6989.0},{"date":"2019-05-29","close":6892.0},{"date":"2019-05-30","close":6935.0},{"date":"2019-05-31","close":6914.0},{"date":"2019-06-03","close":7065.0},{"date":"2019-06-04","close":7075.0},{"date":"2019-06-05","close":7065.0},{"date":"2019-06-07","close":7108.0},{"date":"2019-06-10","close":7140.0},{"date":"2019-06-11","close":7108.0},{"date":"2019-06-12","close":7011.0},{"date":"2019-06-13","close":7032.0},{"date":"2019-06-14","close":6882.0},{"date":"2019-06-17","close":6892.0},{"date":"2019-06-18","close":6860.0},{"date":"2019-06-19","close":6892.0},{"date":"2019-06-20","close":6892.0},{"date":"2019-06-21","close":6914.0},{"date":"2019-06-24","close":6978.0},{"date":"2019-06-25","close":6871.0},{"date":"2019-06-26","close":6892.0},{"date":"2019-06-27","close":6892.0},{"date":"2019-06-28","close":6892.0},{"date":"2019-07-01","close":6774.0},{"date":"2019-07-02","close":6817.0},{"date":"2019-07-03","close":6785.0},{"date":"2019-07-04","close":6806.0},{"date":"2019-07-05","close":6806.0},{"date":"2019-07-08","close":6720.0},{"date":"2019-07-09","close":6720.0},{"date":"2019-07-10","close":6752.0},{"date":"2019-07-11","close":6828.0},{"date":"2019-07-12","close":6892.0},{"date":"2019-07-15","close":6882.0},{"date":"2019-07-16","close":6892.0},{"date":"2019-07-17","close":6828.0},{"date":"2019-07-18","close":6838.0},{"date":"2019-07-19","close":6849.0},{"date":"2019-07-22","close":6849.0},{"date":"2019-07-23","close":6763.0},{"date":"2019-07-24","close":6742.0},{"date":"2019-07-25","close":6677.0},{"date":"2019-07-26","close":6655.0},{"date":"2019-07-29","close":6666.0},{"date":"2019-07-30","close":6645.0},{"date":"2019-07-31","close":6666.0},{"date":"2019-08-01","close":6666.0},{"date":"2019-08-02","close":6655.0},{"date":"2019-08-05","close":6548.0},{"date":"2019-08-06","close":6365.0},{"date":"2019-08-07","close":6440.0},{"date":"2019-08-08","close":6494.0},{"date":"2019-08-09","close":6515.0},{"date":"2019-08-12","close":6537.0},{"date":"2019-08-13","close":6537.0},{"date":"2019-08-14","close":6548.0},{"date":"2019-08-16","close":6569.0},{"date":"2019-08-19","close":6548.0},{"date":"2019-08-20","close":6558.0},{"date":"2019-08-21","close":6645.0},{"date":"2019-08-22","close":6591.0},{"date":"2019-08-23","close":6569.0},{"date":"2019-08-26","close":6472.0},{"date":"2019-08-27","close":6505.0},{"date":"2019-08-28","close":6526.0},{"date":"2019-08-29","close":6472.0},{"date":"2019-08-30","close":6505.0},{"date":"2019-09-02","close":6548.0},{"date":"2019-09-03","close":6558.0},{"date":"2019-09-04","close":6558.0},{"date":"2019-09-05","close":6666.0},{"date":"2019-09-06","close":6655.0},{"date":"2019-09-09","close":6688.0},{"date":"2019-09-10","close":6698.0},{"date":"2019-09-11","close":6774.0},{"date":"2019-09-16","close":6731.0},{"date":"2019-09-17","close":6763.0},{"date":"2019-09-18","close":6763.0},{"date":"2019-09-19","close":6731.0},{"date":"2019-09-20","close":6752.0},{"date":"2019-09-23","close":6763.0},{"date":"2019-09-24","close":6838.0},{"date":"2019-09-25","close":6785.0},{"date":"2019-09-26","close":6882.0},{"date":"2019-09-27","close":6882.0},{"date":"2019-09-30","close":6914.0},{"date":"2019-10-01","close":6892.0},{"date":"2019-10-02","close":6903.0},{"date":"2019-10-04","close":6903.0},{"date":"2019-10-07","close":6871.0},{"date":"2019-10-08","close":6892.0},{"date":"2019-10-10","close":6871.0},{"date":"2019-10-11","close":6849.0},{"date":"2019-10-14","close":6806.0},{"date":"2019-10-15","close":6795.0},{"date":"2019-10-16","close":6871.0},{"date":"2019-10-17","close":6925.0},{"date":"2019-10-18","close":6838.0},{"date":"2019-10-21","close":6914.0},{"date":"2019-10-22","close":6925.0},{"date":"2019-10-23","close":6828.0},{"date":"2019-10-24","close":6871.0},{"date":"2019-10-25","close":6925.0},{"date":"2019-10-28","close":6903.0},{"date":"2019-10-29","close":6785.0},{"date":"2019-10-30","close":6752.0},{"date":"2019-10-31","close":6785.0},{"date":"2019-11-01","close":6785.0},{"date":"2019-11-04","close":6806.0},{"date":"2019-11-05","close":6785.0},{"date":"2019-11-06","close":6806.0},{"date":"2019-11-07","close":6752.0},{"date":"2019-11-08","close":6785.0},{"date":"2019-11-11","close":6806.0},{"date":"2019-11-12","close":6838.0},{"date":"2019-11-13","close":6849.0},{"date":"2019-11-14","close":6860.0},{"date":"2019-11-15","close":6860.0},{"date":"2019-11-18","close":6838.0},{"date":"2019-11-19","close":6806.0},{"date":"2019-11-20","close":6806.0},{"date":"2019-11-21","close":6795.0},{"date":"2019-11-22","close":6828.0},{"date":"2019-11-25","close":6838.0},{"date":"2019-11-26","close":6838.0},{"date":"2019-11-27","close":6860.0},{"date":"2019-11-28","close":6860.0},{"date":"2019-11-29","close":6828.0},{"date":"2019-12-02","close":6849.0},{"date":"2019-12-03","close":6860.0},{"date":"2019-12-04","close":6623.0},{"date":"2019-12-05","close":6580.0},{"date":"2019-12-06","close":6634.0},{"date":"2019-12-09","close":6666.0},{"date":"2019-12-10","close":6763.0},{"date":"2019-12-11","close":6795.0},{"date":"2019-12-12","close":6914.0},{"date":"2019-12-13","close":6914.0},{"date":"2019-12-16","close":7011.0},{"date":"2019-12-17","close":6989.0},{"date":"2019-12-18","close":7075.0},{"date":"2019-12-19","close":6968.0},{"date":"2019-12-20","close":7043.0},{"date":"2019-12-23","close":6946.0},{"date":"2019-12-24","close":6946.0},{"date":"2019-12-26","close":7075.0},{"date":"2019-12-27","close":6871.0},{"date":"2019-12-30","close":6849.0},{"date":"2020-01-02","close":6871.0},{"date":"2020-01-03","close":6882.0},{"date":"2020-01-06","close":6828.0},{"date":"2020-01-07","close":6806.0},{"date":"2020-01-08","close":6731.0},{"date":"2020-01-09","close":6763.0},{"date":"2020-01-10","close":6763.0},{"date":"2020-01-13","close":6774.0},{"date":"2020-01-14","close":6763.0},{"date":"2020-01-15","close":6795.0},{"date":"2020-01-16","close":6785.0},{"date":"2020-01-17","close":6795.0},{"date":"2020-01-20","close":6774.0},{"date":"2020-01-21","close":6785.0},{"date":"2020-01-22","close":6795.0},{"date":"2020-01-23","close":6795.0},{"date":"2020-01-28","close":6698.0},{"date":"2020-01-29","close":6752.0},{"date":"2020-01-30","close":6688.0},{"date":"2020-01-31","close":6645.0},{"date":"2020-02-03","close":6569.0},{"date":"2020-02-04","close":6548.0},{"date":"2020-02-05","close":6569.0},{"date":"2020-02-06","close":6666.0},{"date":"2020-02-07","close":6645.0},{"date":"2020-02-10","close":6558.0},{"date":"2020-02-11","close":6558.0},{"date":"2020-02-12","close":6742.0},{"date":"2020-02-13","close":6838.0},{"date":"2020-02-14","close":6795.0},{"date":"2020-02-17","close":6860.0},{"date":"2020-02-18","close":6795.0},{"date":"2020-02-19","close":6731.0},{"date":"2020-02-20","close":6731.0},{"date":"2020-02-21","close":6720.0},{"date":"2020-02-24","close":6548.0},{"date":"2020-02-25","close":6569.0},{"date":"2020-02-26","close":6634.0},{"date":"2020-02-27","close":6505.0},{"date":"2020-02-28","close":6375.0},{"date":"2020-03-02","close":6505.0},{"date":"2020-03-03","close":6558.0},{"date":"2020-03-04","close":6612.0},{"date":"2020-03-05","close":6602.0},{"date":"2020-03-06","close":6494.0},{"date":"2020-03-09","close":6289.0},{"date":"2020-03-10","close":6289.0},{"date":"2020-03-11","close":6085.0},{"date":"2020-03-12","close":5955.0},{"date":"2020-03-13","close":5632.0},{"date":"2020-03-16","close":5503.0},{"date":"2020-03-17","close":5514.0},{"date":"2020-03-18","close":5482.0},{"date":"2020-03-19","close":4846.0},{"date":"2020-03-20","close":4970.0},{"date":"2020-03-23","close":4496.0},{"date":"2020-03-24","close":4728.0},{"date":"2020-03-25","close":4868.0},{"date":"2020-03-26","close":5072.0},{"date":"2020-03-27","close":5309.0},{"date":"2020-03-30","close":5325.0},{"date":"2020-03-31","close":5460.0},{"date":"2020-04-01","close":5482.0},{"date":"2020-04-02","close":5643.0},{"date":"2020-04-03","close":5880.0},{"date":"2020-04-06","close":6085.0},{"date":"2020-04-07","close":6138.0},{"date":"2020-04-08","close":6138.0},{"date":"2020-04-09","close":6192.0},{"date":"2020-04-10","close":6246.0},{"date":"2020-04-13","close":6128.0},{"date":"2020-04-14","close":6214.0},{"date":"2020-04-16","close":6214.0},{"date":"2020-04-17","close":6300.0},{"date":"2020-04-20","close":6300.0},{"date":"2020-04-21","close":6203.0},{"date":"2020-04-22","close":6214.0},{"date":"2020-04-23","close":6494.0},{"date":"2020-04-24","close":6483.0},{"date":"2020-04-27","close":7000.0},{"date":"2020-04-28","close":7000.0},{"date":"2020-04-29","close":7000.0},{"date":"2020-05-04","close":7000.0},{"date":"2020-05-06","close":7000.0},{"date":"2020-05-07","close":7000.0},{"date":"2020-05-08","close":7000.0},{"date":"2020-05-11","close":7000.0},{"date":"2020-05-12","close":7000.0},{"date":"2020-05-13","close":7000.0},{"date":"2020-05-14","close":7000.0},{"date":"2020-05-15","close":7000.0},{"date":"2020-05-18","close":7000.0},{"date":"2020-05-19","close":7000.0},{"date":"2020-05-20","close":7000.0},{"date":"2020-05-21","close":4504.1826},{"date":"2020-05-22","close":4369.1992},{"date":"2020-05-25","close":4255.5288},{"date":"2020-05-26","close":4220.0068},{"date":"2020-05-27","close":4184.4854},{"date":"2020-05-28","close":4127.6499},{"date":"2020-05-29","close":4070.8147},{"date":"2020-06-01","close":4056.606},{"date":"2020-06-02","close":4234.2158},{"date":"2020-06-03","close":4234.2158},{"date":"2020-06-04","close":4212.9019},{"date":"2020-06-05","close":4220.0068},{"date":"2020-06-08","close":4248.4248},{"date":"2020-06-09","close":4298.1548},{"date":"2020-06-10","close":4205.7983},{"date":"2020-06-11","close":4724.4185},{"date":"2020-06-12","close":4319.4683},{"date":"2020-06-15","close":4042.397},{"date":"2020-06-16","close":4227.1113},{"date":"2020-06-17","close":4433.1382},{"date":"2020-06-18","close":4823.8794},{"date":"2020-06-19","close":4497.0776},{"date":"2020-06-22","close":4262.6328},{"date":"2020-06-23","close":4241.3193},{"date":"2020-06-24","close":4212.9019},{"date":"2020-06-25","close":4099.2324},{"date":"2020-06-26","close":4099.2324},{"date":"2020-06-29","close":3985.5625},{"date":"2020-06-30","close":4028.1885},{"date":"2020-07-01","close":4077.9185},{"date":"2020-07-02","close":4184.4854},{"date":"2020-07-03","close":4113.4414},{"date":"2020-07-06","close":4156.0674},{"date":"2020-07-07","close":4262.6328},{"date":"2020-07-08","close":4255.5288},{"date":"2020-07-09","close":4440.2427},{"date":"2020-07-10","close":4326.5728},{"date":"2020-07-13","close":4291.0508},{"date":"2020-07-14","close":4404.7207},{"date":"2020-07-15","close":4902.0278},{"date":"2020-07-16","close":4681.792},{"date":"2020-07-17","close":4653.374},{"date":"2020-07-20","close":4710.21},{"date":"2020-07-21","close":4731.5229},{"date":"2020-07-22","close":4745.7314},{"date":"2020-07-23","close":4731.5229},{"date":"2020-07-24","close":4731.5229},{"date":"2020-07-27","close":4731.5229},{"date":"2020-07-28","close":4745.7314},{"date":"2020-07-29","close":4724.4185},{"date":"2020-07-30","close":4980.1763},{"date":"2020-07-31","close":4859.4023},{"date":"2020-08-03","close":4781.2529},{"date":"2020-08-04","close":4703.105},{"date":"2020-08-05","close":4710.21},{"date":"2020-08-06","close":4738.627},{"date":"2020-08-07","close":4589.4351},{"date":"2020-08-10","close":4561.0176},{"date":"2020-08-11","close":4632.061},{"date":"2020-08-12","close":4610.748},{"date":"2020-08-13","close":4667.5835},{"date":"2020-08-14","close":4745.7314},{"date":"2020-08-18","close":4475.7646},{"date":"2020-08-19","close":4518.3911},{"date":"2020-08-20","close":4269.7378},{"date":"2020-08-21","close":4283.9463},{"date":"2020-08-24","close":4283.9463},{"date":"2020-08-25","close":4298.1548},{"date":"2020-08-26","close":4319.4683},{"date":"2020-08-27","close":4205.7983},{"date":"2020-08-28","close":4227.1113},{"date":"2020-08-31","close":4262.6328},{"date":"2020-09-01","close":4276.8418},{"date":"2020-09-02","close":4354.9907},{"date":"2020-09-03","close":4482.8687},{"date":"2020-09-04","close":4426.0342},{"date":"2020-09-07","close":4511.2866},{"date":"2020-09-08","close":4596.5396},{"date":"2020-09-09","close":4546.8086},{"date":"2020-09-10","close":4546.8086},{"date":"2020-09-11","close":4546.8086},{"date":"2020-09-14","close":4653.374},{"date":"2020-09-15","close":5008.5942},{"date":"2020-09-16","close":4909.1323},{"date":"2020-09-17","close":5186.2031},{"date":"2020-09-18","close":5413.5444},{"date":"2020-09-21","close":4980.1763},{"date":"2020-09-22","close":5022.8022},{"date":"2020-09-23","close":5022.8022},{"date":"2020-09-24","close":4703.105},{"date":"2020-09-25","close":5015.6982},{"date":"2020-09-28","close":5179.0991},{"date":"2020-09-29","close":5143.5776},{"date":"2020-10-05","close":5228.8296},{"date":"2020-10-06","close":5086.7417},{"date":"2020-10-07","close":5086.7417},{"date":"2020-10-08","close":5044.1157},{"date":"2020-10-12","close":4980.1763},{"date":"2020-10-13","close":5221.7251},{"date":"2020-10-14","close":5399.3354},{"date":"2020-10-15","close":5498.7964},{"date":"2020-10-16","close":5278.561},{"date":"2020-10-19","close":5129.3687},{"date":"2020-10-20","close":5079.6377},{"date":"2020-10-21","close":5534.3188},{"date":"2020-10-22","close":7175.4326},{"date":"2020-10-23","close":9306.748},{"date":"2020-10-26","close":7850.3491},{"date":"2020-10-27","close":10194.7979},{"date":"2020-10-28","close":8773.9209},{"date":"2020-10-29","close":9448.8369},{"date":"2020-10-30","close":8738.3984},{"date":"2020-11-02","close":8383.1787},{"date":"2020-11-03","close":8027.959},{"date":"2020-11-04","close":7317.5195},{"date":"2020-11-05","close":7672.7393},{"date":"2020-11-06","close":7779.3047},{"date":"2020-11-09","close":7743.7837},{"date":"2020-11-10","close":7637.2173},{"date":"2020-11-11","close":7637.2173},{"date":"2020-11-12","close":7317.5195},{"date":"2020-11-13","close":7104.3887},{"date":"2020-11-16","close":7175.4326},{"date":"2020-11-17","close":6948.0918},{"date":"2020-11-18","close":6862.8398},{"date":"2020-11-19","close":6692.3345},{"date":"2020-11-20","close":6507.6196},{"date":"2020-11-23","close":6820.2134},{"date":"2020-11-24","close":7104.3887},{"date":"2020-11-25","close":6905.4658},{"date":"2020-11-26","close":6756.2749},{"date":"2020-11-27","close":6734.9604},{"date":"2020-11-30","close":6656.8125},{"date":"2020-12-01","close":6663.9165},{"date":"2020-12-02","close":6813.1079},{"date":"2020-12-03","close":6678.125},{"date":"2020-12-04","close":6592.873},{"date":"2020-12-07","close":6472.0981},{"date":"2020-12-08","close":6436.5757},{"date":"2020-12-09","close":6386.8457},{"date":"2020-12-10","close":6557.3511},{"date":"2020-12-11","close":6514.7246},{"date":"2020-12-14","close":6393.9497},{"date":"2020-12-15","close":6450.7852},{"date":"2020-12-16","close":6464.9937},{"date":"2020-12-17","close":6422.3677},{"date":"2020-12-18","close":6393.9497},{"date":"2020-12-21","close":6322.9067},{"date":"2020-12-22","close":6074.2524},{"date":"2020-12-23","close":6123.9834},{"date":"2020-12-24","close":6159.5054},{"date":"2020-12-28","close":5974.791},{"date":"2020-12-29","close":6074.3091},{"date":"2020-12-30","close":6406.0371},{"date":"2021-01-04","close":6243.8594},{"date":"2021-01-05","close":6339.6914},{"date":"2021-01-06","close":6383.9224},{"date":"2021-01-07","close":6406.0371},{"date":"2021-01-08","close":6406.0371},{"date":"2021-01-11","close":6339.6914},{"date":"2021-01-12","close":6582.959},{"date":"2021-01-13","close":6523.9854},{"date":"2021-01-14","close":6509.2417},{"date":"2021-01-15","close":6413.4092},{"date":"2021-01-18","close":6376.5508},{"date":"2021-01-19","close":6383.9224},{"date":"2021-01-20","close":6420.7812},{"date":"2021-01-21","close":6376.5508},{"date":"2021-01-22","close":6450.2676},{"date":"2021-01-25","close":6523.9854},{"date":"2021-01-26","close":6509.2417},{"date":"2021-01-27","close":6435.5244},{"date":"2021-01-28","close":6302.833},{"date":"2021-01-29","close":6030.0786},{"date":"2021-02-01","close":6037.4507},{"date":"2021-02-02","close":6125.9111},{"date":"2021-02-03","close":6339.6914},{"date":"2021-02-04","close":6317.5767},{"date":"2021-02-05","close":6317.5767},{"date":"2021-02-08","close":6251.231},{"date":"2021-02-09","close":6280.7178},{"date":"2021-02-10","close":6192.2568},{"date":"2021-02-15","close":6140.6548},{"date":"2021-02-16","close":6148.0264},{"date":"2021-02-17","close":6177.5137},{"date":"2021-02-18","close":6111.168},{"date":"2021-02-19","close":6155.3979},{"date":"2021-02-22","close":6118.5391},{"date":"2021-02-23","close":6118.5391},{"date":"2021-02-24","close":5831.042},{"date":"2021-02-25","close":5926.874},{"date":"2021-02-26","close":5772.0679},{"date":"2021-03-02","close":5823.6694},{"date":"2021-03-03","close":5860.5288},{"date":"2021-03-04","close":5897.3877},{"date":"2021-03-05","close":5897.3877},{"date":"2021-03-08","close":5772.0679},{"date":"2021-03-09","close":5646.748},{"date":"2021-03-10","close":5632.0044},{"date":"2021-03-11","close":5602.5181},{"date":"2021-03-12","close":5749.9526},{"date":"2021-03-15","close":5985.8481},{"date":"2021-03-16","close":6000.5918},{"date":"2021-03-17","close":5956.3613},{"date":"2021-03-18","close":5897.3877},{"date":"2021-03-19","close":5882.6436},{"date":"2021-03-22","close":5890.0156},{"date":"2021-03-23","close":5831.042},{"date":"2021-03-24","close":5801.5542},{"date":"2021-03-25","close":5816.2983},{"date":"2021-03-26","close":5794.1831},{"date":"2021-03-29","close":5764.6963},{"date":"2021-03-30","close":5749.9526},{"date":"2021-03-31","close":5749.9526},{"date":"2021-04-01","close":5794.1831},{"date":"2021-04-02","close":5823.6694},{"date":"2021-04-05","close":5831.042},{"date":"2021-04-06","close":6140.6548},{"date":"2021-04-07","close":6376.5508},{"date":"2021-04-08","close":6487.1265},{"date":"2021-04-09","close":6420.7812},{"date":"2021-04-12","close":6546.1001},{"date":"2021-04-13","close":6546.1001},{"date":"2021-04-14","close":6560.8442},{"date":"2021-04-15","close":6479.7544},{"date":"2021-04-16","close":7062.1216},{"date":"2021-04-19","close":9177.8096},{"date":"2021-04-20","close":11905.3516},{"date":"2021-04-21","close":11278.7539},{"date":"2021-04-22","close":9767.5488},{"date":"2021-04-23","close":10025.5586},{"date":"2021-04-26","close":9656.9707},{"date":"2021-04-27","close":8624.9297},{"date":"2021-04-28","close":8477.4951},{"date":"2021-04-29","close":8735.5059},{"date":"2021-04-30","close":8477.4951},{"date":"2021-05-03","close":9104.0928},{"date":"2021-05-04","close":8846.0801},{"date":"2021-05-06","close":9177.8096},{"date":"2021-05-07","close":8882.9395},{"date":"2021-05-10","close":9177.8096},{"date":"2021-05-11","close":9067.2334},{"date":"2021-05-12","close":8698.6465},{"date":"2021-05-13","close":8256.3418},{"date":"2021-05-14","close":8256.3418},{"date":"2021-05-17","close":7703.4624},{"date":"2021-05-18","close":7887.7559},{"date":"2021-05-20","close":10246.71},{"date":"2021-05-21","close":13305.9805},{"date":"2021-05-24","close":14743.4688},{"date":"2021-05-25","close":12974.2529},{"date":"2021-05-26","close":11942.209},{"date":"2021-05-27","close":12015.9268},{"date":"2021-05-28","close":13121.6885},{"date":"2021-05-31","close":12974.2529},{"date":"2021-06-01","close":13600.8496},{"date":"2021-06-02","close":12974.2529},{"date":"2021-06-03","close":12421.3721},{"date":"2021-06-04","close":12089.6445},{"date":"2021-06-07","close":11131.3184},{"date":"2021-06-08","close":10615.2969},{"date":"2021-06-09","close":10762.7314},{"date":"2021-06-10","close":10431.0039},{"date":"2021-06-11","close":10504.7217},{"date":"2021-06-14","close":11020.7422},{"date":"2021-06-15","close":11020.7422},{"date":"2021-06-16","close":10983.8838},{"date":"2021-06-17","close":10762.7314},{"date":"2021-06-18","close":10652.1562},{"date":"2021-06-21","close":9951.8418},{"date":"2021-06-22","close":9914.9834},{"date":"2021-06-23","close":10136.1348},{"date":"2021-06-24","close":10320.4277},{"date":"2021-06-25","close":10246.71},{"date":"2021-06-28","close":10431.0039},{"date":"2021-06-29","close":9878.124},{"date":"2021-06-30","close":9583.2539},{"date":"2021-07-01","close":9325.2441},{"date":"2021-07-02","close":8809.2236},{"date":"2021-07-05","close":9140.9502},{"date":"2021-07-06","close":11868.4922},{"date":"2021-07-07","close":10504.7217},{"date":"2021-07-08","close":10431.0039},{"date":"2021-07-09","close":9841.2656},{"date":"2021-07-12","close":10209.8525},{"date":"2021-07-13","close":10283.5693},{"date":"2021-07-14","close":9730.6895},{"date":"2021-07-15","close":9693.8311},{"date":"2021-07-16","close":9804.4072},{"date":"2021-07-19","close":9398.9619},{"date":"2021-07-20","close":9030.375},{"date":"2021-07-21","close":8882.9395},{"date":"2021-07-22","close":8882.9395},{"date":"2021-07-23","close":8846.0801},{"date":"2021-07-26","close":9435.8193},{"date":"2021-07-27","close":9546.3955},{"date":"2021-07-28","close":9251.5264},{"date":"2021-07-29","close":9288.3848},{"date":"2021-07-30","close":9583.2539},{"date":"2021-08-02","close":9472.6777},{"date":"2021-08-03","close":9214.668},{"date":"2021-08-04","close":9288.3848},{"date":"2021-08-05","close":9435.8193},{"date":"2021-08-06","close":9214.668},{"date":"2021-08-09","close":9398.9619},{"date":"2021-08-10","close":9251.5264},{"date":"2021-08-11","close":9030.375},{"date":"2021-08-12","close":8735.5059},{"date":"2021-08-13","close":8514.3535},{"date":"2021-08-17","close":8256.3418},{"date":"2021-08-18","close":8293.2012},{"date":"2021-08-19","close":8108.9072},{"date":"2021-08-20","close":7777.1802},{"date":"2021-08-23","close":8072.0483},{"date":"2021-08-24","close":8072.0483},{"date":"2021-08-25","close":8219.4834},{"date":"2021-08-26","close":8256.3418},{"date":"2021-08-27","close":8293.2012},{"date":"2021-08-30","close":8403.7783},{"date":"2021-08-31","close":8330.0596},{"date":"2021-09-01","close":8330.0596},{"date":"2021-09-02","close":8366.9189},{"date":"2021-09-03","close":8551.2119},{"date":"2021-09-06","close":8330.0596},{"date":"2021-09-07","close":8219.4834},{"date":"2021-09-08","close":8145.7661},{"date":"2021-09-09","close":8108.9072},{"date":"2021-09-10","close":7850.897},{"date":"2021-09-13","close":7703.4624},{"date":"2021-09-14","close":7666.6035},{"date":"2021-09-15","close":7592.8857},{"date":"2021-09-16","close":7556.0278},{"date":"2021-09-17","close":8035.1904},{"date":"2021-09-23","close":7998.3315},{"date":"2021-09-24","close":7961.4727},{"date":"2021-09-27","close":7887.7559},{"date":"2021-09-28","close":7814.0391},{"date":"2021-09-29","close":7666.6035},{"date":"2021-09-30","close":7666.6035},{"date":"2021-10-01","close":7703.4624},{"date":"2021-10-05","close":7371.7344},{"date":"2021-10-06","close":7371.7344},{"date":"2021-10-07","close":7371.7344},{"date":"2021-10-08","close":7740.3213},{"date":"2021-10-12","close":7556.0278},{"date":"2021-10-13","close":7629.7446},{"date":"2021-10-14","close":7740.3213},{"date":"2021-10-15","close":7814.0391},{"date":"2021-10-18","close":7850.897},{"date":"2021-10-19","close":7924.6138},{"date":"2021-10-20","close":7666.6035},{"date":"2021-10-21","close":7629.7446},{"date":"2021-10-22","close":7592.8857},{"date":"2021-10-25","close":8219.4834},{"date":"2021-10-26","close":8330.0596},{"date":"2021-10-27","close":8145.7661},{"date":"2021-10-28","close":8108.9072},{"date":"2021-10-29","close":7998.3315},{"date":"2021-11-01","close":7961.4727},{"date":"2021-11-02","close":7961.4727},{"date":"2021-11-03","close":7998.3315},{"date":"2021-11-04","close":8219.4834},{"date":"2021-11-05","close":8919.7979},{"date":"2021-11-08","close":8919.7979},{"date":"2021-11-09","close":8551.2119},{"date":"2021-11-10","close":8293.2012},{"date":"2021-11-11","close":8551.2119},{"date":"2021-11-12","close":8624.9297},{"date":"2021-11-15","close":8588.0713},{"date":"2021-11-16","close":8551.2119},{"date":"2021-11-17","close":8551.2119},{"date":"2021-11-18","close":8551.2119},{"date":"2021-11-19","close":8293.2012},{"date":"2021-11-22","close":8072.0483},{"date":"2021-11-23","close":7998.3315},{"date":"2021-11-24","close":7998.3315},{"date":"2021-11-25","close":7740.3213},{"date":"2021-11-26","close":7320.1328},{"date":"2021-11-29","close":7106.3516},{"date":"2021-11-30","close":6944.1743},{"date":"2021-12-01","close":7054.7505},{"date":"2021-12-02","close":7150.583},{"date":"2021-12-03","close":7556.0278},{"date":"2021-12-06","close":7777.1802},{"date":"2021-12-07","close":7887.7559},{"date":"2021-12-08","close":7850.897},{"date":"2021-12-09","close":7740.3213},{"date":"2021-12-10","close":8182.625},{"date":"2021-12-13","close":8256.3418},{"date":"2021-12-14","close":8219.4834},{"date":"2021-12-15","close":8035.1904},{"date":"2021-12-16","close":8035.1904},{"date":"2021-12-17","close":7924.6138},{"date":"2021-12-20","close":7629.7446},{"date":"2021-12-21","close":7703.4624},{"date":"2021-12-22","close":7998.3315},{"date":"2021-12-23","close":7961.4727},{"date":"2021-12-24","close":8072.0483},{"date":"2021-12-27","close":7887.7559},{"date":"2021-12-28","close":7924.6138},{"date":"2021-12-29","close":8004.2783},{"date":"2021-12-30","close":7966.3433},{"date":"2022-01-03","close":10350.0},{"date":"2022-01-04","close":7852.5371},{"date":"2022-01-05","close":7814.6025},{"date":"2022-01-06","close":7738.7329},{"date":"2022-01-07","close":7890.4731},{"date":"2022-01-10","close":7776.6675},{"date":"2022-01-11","close":7586.9937},{"date":"2022-01-12","close":7700.7979},{"date":"2022-01-13","close":7624.9272},{"date":"2022-01-14","close":8042.2129},{"date":"2022-01-17","close":8573.3018},{"date":"2022-01-18","close":8118.0825},{"date":"2022-01-19","close":8231.8867},{"date":"2022-01-20","close":8231.8867},{"date":"2022-01-21","close":8307.7578},{"date":"2022-01-24","close":8042.2129},{"date":"2022-01-25","close":7814.6025},{"date":"2022-01-26","close":7814.6025},{"date":"2022-01-27","close":7480.7754},{"date":"2022-01-28","close":7586.9937},{"date":"2022-02-03","close":7776.6675},{"date":"2022-02-04","close":7928.4077},{"date":"2022-02-07","close":7852.5371},{"date":"2022-02-08","close":7852.5371},{"date":"2022-02-09","close":7852.5371},{"date":"2022-02-10","close":7776.6675},{"date":"2022-02-11","close":7586.9937},{"date":"2022-02-14","close":7624.9272},{"date":"2022-02-15","close":7586.9937},{"date":"2022-02-16","close":7700.7979},{"date":"2022-02-17","close":7738.7329},{"date":"2022-02-18","close":7852.5371},{"date":"2022-02-21","close":7852.5371},{"date":"2022-02-22","close":7852.5371},{"date":"2022-02-23","close":7852.5371},{"date":"2022-02-24","close":7738.7329},{"date":"2022-02-25","close":7966.3433},{"date":"2022-02-28","close":7966.3433},{"date":"2022-03-02","close":8118.0825},{"date":"2022-03-03","close":8345.6924},{"date":"2022-03-04","close":8345.6924},{"date":"2022-03-07","close":7966.3433},{"date":"2022-03-08","close":7966.3433},{"date":"2022-03-10","close":7966.3433},{"date":"2022-03-11","close":7966.3433},{"date":"2022-03-14","close":8156.0176},{"date":"2022-03-15","close":8156.0176},{"date":"2022-03-16","close":8156.0176},{"date":"2022-03-17","close":8156.0176},{"date":"2022-03-18","close":8345.6924},{"date":"2022-03-21","close":8345.6924},{"date":"2022-03-22","close":8345.6924},{"date":"2022-03-23","close":8269.8232},{"date":"2022-03-24","close":8307.7578},{"date":"2022-03-25","close":8269.8232},{"date":"2022-03-28","close":8269.8232},{"date":"2022-03-29","close":8383.627},{"date":"2022-03-30","close":8383.627},{"date":"2022-03-31","close":8307.7578},{"date":"2022-04-01","close":8156.0176},{"date":"2022-04-04","close":8156.0176},{"date":"2022-04-05","close":8118.0825},{"date":"2022-04-06","close":8080.1479},{"date":"2022-04-07","close":8004.2783},{"date":"2022-04-08","close":8080.1479},{"date":"2022-04-11","close":8042.2129},{"date":"2022-04-12","close":8156.0176},{"date":"2022-04-13","close":8231.8867},{"date":"2022-04-14","close":8231.8867},{"date":"2022-04-15","close":8345.6924},{"date":"2022-04-18","close":8383.627},{"date":"2022-04-19","close":8421.5625},{"date":"2022-04-20","close":8914.7178},{"date":"2022-04-21","close":8687.1074},{"date":"2022-04-22","close":8725.042},{"date":"2022-04-25","close":8687.1074},{"date":"2022-04-26","close":8649.1729},{"date":"2022-04-27","close":8459.4971},{"date":"2022-04-28","close":8535.3662},{"date":"2022-04-29","close":8573.3018},{"date":"2022-05-02","close":8421.5625},{"date":"2022-05-03","close":8459.4971},{"date":"2022-05-04","close":8193.9521},{"date":"2022-05-06","close":8080.1479},{"date":"2022-05-09","close":10600.0},{"date":"2022-05-10","close":8269.8232},{"date":"2022-05-11","close":8193.9521},{"date":"2022-05-12","close":8004.2783},{"date":"2022-05-13","close":8080.1479},{"date":"2022-05-16","close":7966.3433},{"date":"2022-05-17","close":7814.6025},{"date":"2022-05-18","close":7966.3433},{"date":"2022-05-19","close":8042.2129},{"date":"2022-05-20","close":8042.2129},{"date":"2022-05-23","close":8004.2783},{"date":"2022-05-24","close":7586.9937},{"date":"2022-05-25","close":7738.7329},{"date":"2022-05-26","close":7776.6675},{"date":"2022-05-27","close":7738.7329},{"date":"2022-05-30","close":7852.5371},{"date":"2022-05-31","close":7738.7329},{"date":"2022-06-02","close":7776.6675},{"date":"2022-06-03","close":7928.4077},{"date":"2022-06-07","close":7814.6025},{"date":"2022-06-08","close":7852.5371},{"date":"2022-06-09","close":7738.7329},{"date":"2022-06-10","close":7700.7979},{"date":"2022-06-13","close":7503.5366},{"date":"2022-06-14","close":7518.7104},{"date":"2022-06-15","close":7564.2324},{"date":"2022-06-16","close":7586.9937},{"date":"2022-06-17","close":7586.9937},{"date":"2022-06-20","close":7503.5366},{"date":"2022-06-21","close":7541.4712},{"date":"2022-06-22","close":7139.3608},{"date":"2022-06-23","close":6835.8809},{"date":"2022-06-24","close":6972.4468},{"date":"2022-06-27","close":7055.9033},{"date":"2022-06-28","close":7086.252},{"date":"2022-06-29","close":7177.2964},{"date":"2022-06-30","close":7086.252},{"date":"2022-07-01","close":6942.0986},{"date":"2022-07-04","close":6942.0986},{"date":"2022-07-05","close":7033.1431},{"date":"2022-07-06","close":7109.0127},{"date":"2022-07-07","close":7002.7954},{"date":"2022-07-08","close":6980.0332},{"date":"2022-07-11","close":6957.2729},{"date":"2022-07-12","close":7048.3164},{"date":"2022-07-13","close":6904.1636},{"date":"2022-07-14","close":6873.8159},{"date":"2022-07-15","close":7093.8384},{"date":"2022-07-18","close":7078.665},{"date":"2022-07-19","close":7071.0776},{"date":"2022-07-20","close":7071.0776},{"date":"2022-07-21","close":7109.0127},{"date":"2022-07-22","close":7101.4263},{"date":"2022-07-25","close":7055.9033},{"date":"2022-07-26","close":7025.5557},{"date":"2022-07-27","close":6987.6206},{"date":"2022-07-28","close":6964.8604},{"date":"2022-07-29","close":7017.9683},{"date":"2022-08-01","close":7033.1431},{"date":"2022-08-02","close":6972.4468},{"date":"2022-08-03","close":6987.6206},{"date":"2022-08-04","close":7002.7954},{"date":"2022-08-05","close":7048.3164},{"date":"2022-08-08","close":7040.73},{"date":"2022-08-09","close":7033.1431},{"date":"2022-08-10","close":6980.0332},{"date":"2022-08-11","close":7033.1431},{"date":"2022-08-12","close":7048.3164},{"date":"2022-08-16","close":6942.0986},{"date":"2022-08-17","close":6926.9253},{"date":"2022-08-18","close":6972.4468},{"date":"2022-08-19","close":6987.6206},{"date":"2022-08-22","close":6942.0986},{"date":"2022-08-23","close":6934.5122},{"date":"2022-08-24","close":6911.751},{"date":"2022-08-25","close":6919.3374},{"date":"2022-08-26","close":6805.5327},{"date":"2022-08-29","close":6737.25},{"date":"2022-08-30","close":6828.2939},{"date":"2022-08-31","close":6858.6421},{"date":"2022-09-01","close":6813.1201},{"date":"2022-09-02","close":6782.772},{"date":"2022-09-05","close":6676.5542},{"date":"2022-09-06","close":6668.9673},{"date":"2022-09-07","close":6684.1411},{"date":"2022-09-08","close":6600.6846},{"date":"2022-09-13","close":6638.6191},{"date":"2022-09-14","close":6623.4453},{"date":"2022-09-15","close":6623.4453},{"date":"2022-09-16","close":6547.5752},{"date":"2022-09-19","close":6539.9883},{"date":"2022-09-20","close":6570.3364},{"date":"2022-09-21","close":6517.2275},{"date":"2022-09-22","close":6570.3364},{"date":"2022-09-23","close":6418.5962},{"date":"2022-09-26","close":6084.7686},{"date":"2022-09-27","close":6054.4204},{"date":"2022-09-28","close":5864.7456},{"date":"2022-09-29","close":5614.375},{"date":"2022-09-30","close":5591.6138},{"date":"2022-10-04","close":5682.6582},{"date":"2022-10-05","close":5735.7671},{"date":"2022-10-06","close":5811.6367},{"date":"2022-10-07","close":5735.7671},{"date":"2022-10-11","close":5576.4399},{"date":"2022-10-12","close":5576.4399},{"date":"2022-10-13","close":5364.0039},{"date":"2022-10-14","close":5500.5698},{"date":"2022-10-17","close":5485.396},{"date":"2022-10-18","close":5492.9834},{"date":"2022-10-19","close":5500.5698},{"date":"2022-10-20","close":5523.3315},{"date":"2022-10-21","close":5492.9834},{"date":"2022-10-24","close":5584.0273},{"date":"2022-10-25","close":5644.7231},{"date":"2022-10-26","close":5644.7231},{"date":"2022-10-27","close":5697.8325},{"date":"2022-10-28","close":5697.8325},{"date":"2022-10-31","close":5728.1802},{"date":"2022-11-01","close":5819.2241},{"date":"2022-11-02","close":5872.333},{"date":"2022-11-03","close":5902.6802},{"date":"2022-11-04","close":5902.6802},{"date":"2022-11-07","close":5933.0288},{"date":"2022-11-08","close":5917.8545},{"date":"2022-11-09","close":6039.2466},{"date":"2022-11-10","close":6031.6602},{"date":"2022-11-11","close":6077.1812},{"date":"2022-11-14","close":6092.356},{"date":"2022-11-15","close":6115.1162},{"date":"2022-11-16","close":6228.9214},{"date":"2022-11-17","close":6236.5083},{"date":"2022-11-18","close":6077.1812},{"date":"2022-11-21","close":6008.8984},{"date":"2022-11-22","close":5925.4414},{"date":"2022-11-23","close":5864.7456},{"date":"2022-11-24","close":5872.333},{"date":"2022-11-25","close":5902.6802},{"date":"2022-11-28","close":5781.2891},{"date":"2022-11-29","close":5614.375},{"date":"2022-11-30","close":5773.7021},{"date":"2022-12-01","close":6600.6846},{"date":"2022-12-02","close":6236.5083},{"date":"2022-12-05","close":6722.0762},{"date":"2022-12-06","close":6600.6846},{"date":"2022-12-07","close":6380.6611},{"date":"2022-12-08","close":6775.1851},{"date":"2022-12-09","close":6980.0332},{"date":"2022-12-12","close":7048.3164},{"date":"2022-12-13","close":7200.0566},{"date":"2022-12-14","close":7359.3843},{"date":"2022-12-15","close":7389.7314},{"date":"2022-12-16","close":7511.124},{"date":"2022-12-19","close":7586.9937},{"date":"2022-12-20","close":7814.6025},{"date":"2022-12-21","close":7890.4731},{"date":"2022-12-22","close":7549.0586},{"date":"2022-12-23","close":7624.9272},{"date":"2022-12-26","close":7586.9937},{"date":"2022-12-27","close":7215.231},{"date":"2022-12-28","close":7449.002},{"date":"2022-12-29","close":7417.3052},{"date":"2023-01-02","close":7258.8149},{"date":"2023-01-03","close":7338.0596},{"date":"2023-01-04","close":7472.7759},{"date":"2023-01-05","close":7480.7002},{"date":"2023-01-06","close":7678.812},{"date":"2023-01-09","close":7670.8872},{"date":"2023-01-10","close":7583.7183},{"date":"2023-01-11","close":7607.4922},{"date":"2023-01-12","close":7599.5669},{"date":"2023-01-13","close":7449.002},{"date":"2023-01-16","close":7449.002},{"date":"2023-01-17","close":7417.3052},{"date":"2023-01-18","close":7401.4556},{"date":"2023-01-19","close":7449.002},{"date":"2023-01-20","close":7377.6821},{"date":"2023-01-25","close":7425.229},{"date":"2023-01-26","close":7441.0776},{"date":"2023-01-27","close":7464.8516},{"date":"2023-01-30","close":7567.8696},{"date":"2023-01-31","close":7361.833},{"date":"2023-02-01","close":7441.0776},{"date":"2023-02-02","close":7449.002},{"date":"2023-02-03","close":7353.9092},{"date":"2023-02-06","close":7496.5498},{"date":"2023-02-07","close":7504.4736},{"date":"2023-02-08","close":7544.0962},{"date":"2023-02-09","close":7639.189},{"date":"2023-02-10","close":7940.3193},{"date":"2023-02-13","close":8233.5244},{"date":"2023-02-14","close":8336.543},{"date":"2023-02-15","close":7964.0923},{"date":"2023-02-16","close":7940.3193},{"date":"2023-02-17","close":8384.0898},{"date":"2023-02-20","close":8241.4492},{"date":"2023-02-21","close":8098.8096},{"date":"2023-02-22","close":8019.5649},{"date":"2023-02-23","close":7908.6221},{"date":"2023-02-24","close":7995.7905},{"date":"2023-02-27","close":7797.6792},{"date":"2023-02-28","close":7797.6792},{"date":"2023-03-02","close":7861.0747},{"date":"2023-03-03","close":7972.0176},{"date":"2023-03-06","close":8193.9023},{"date":"2023-03-07","close":8288.9971},{"date":"2023-03-08","close":8154.2798},{"date":"2023-03-09","close":8011.6396},{"date":"2023-03-10","close":8019.5649},{"date":"2023-03-13","close":7813.5283},{"date":"2023-03-14","close":7536.1719},{"date":"2023-03-15","close":7647.1147},{"date":"2023-03-16","close":7552.0205},{"date":"2023-03-17","close":7655.0391},{"date":"2023-03-20","close":7647.1147},{"date":"2023-03-21","close":7662.9629},{"date":"2023-03-22","close":7829.3774},{"date":"2023-03-23","close":7631.2651},{"date":"2023-03-24","close":7884.8486},{"date":"2023-03-27","close":7853.1504},{"date":"2023-03-28","close":7845.2266},{"date":"2023-03-29","close":7821.4521},{"date":"2023-03-30","close":7813.5283},{"date":"2023-03-31","close":7726.3594},{"date":"2023-04-03","close":7789.7544},{"date":"2023-04-04","close":7789.7544},{"date":"2023-04-05","close":7702.5854},{"date":"2023-04-06","close":7718.4346},{"date":"2023-04-07","close":7742.2075},{"date":"2023-04-10","close":7702.5854},{"date":"2023-04-11","close":7536.1719},{"date":"2023-04-12","close":7829.3774},{"date":"2023-04-13","close":7758.0566},{"date":"2023-04-14","close":7781.8301},{"date":"2023-04-17","close":7805.604},{"date":"2023-04-18","close":7552.0205},{"date":"2023-04-19","close":7512.3979},{"date":"2023-04-20","close":7504.4736},{"date":"2023-04-21","close":7599.5669},{"date":"2023-04-24","close":7575.7944},{"date":"2023-04-25","close":7433.1538},{"date":"2023-04-26","close":7567.8696},{"date":"2023-04-27","close":7678.812},{"date":"2023-04-28","close":7647.1147},{"date":"2023-05-02","close":7504.4736},{"date":"2023-05-03","close":7464.8516},{"date":"2023-05-04","close":7512.3979},{"date":"2023-05-08","close":7488.6245},{"date":"2023-05-09","close":7552.0205},{"date":"2023-05-10","close":7662.9629},{"date":"2023-05-11","close":7662.9629},{"date":"2023-05-12","close":7456.9272},{"date":"2023-05-15","close":7449.002},{"date":"2023-05-16","close":7488.6245},{"date":"2023-05-17","close":7219.1929},{"date":"2023-05-18","close":7369.7573},{"date":"2023-05-19","close":7512.3979},{"date":"2023-05-22","close":7552.0205},{"date":"2023-05-23","close":7464.8516},{"date":"2023-05-24","close":7377.6821},{"date":"2023-05-25","close":7655.0391},{"date":"2023-05-26","close":7456.9272},{"date":"2023-05-30","close":7583.7183},{"date":"2023-05-31","close":7449.002},{"date":"2023-06-01","close":7441.0776},{"date":"2023-06-02","close":7456.9272},{"date":"2023-06-05","close":7496.5498},{"date":"2023-06-07","close":7528.2476},{"date":"2023-06-08","close":7449.002},{"date":"2023-06-09","close":7441.0776},{"date":"2023-06-12","close":7449.002},{"date":"2023-06-13","close":7441.0776},{"date":"2023-06-14","close":7322.2109},{"date":"2023-06-15","close":7472.7759},{"date":"2023-06-16","close":7599.5669},{"date":"2023-06-19","close":7559.9448},{"date":"2023-06-20","close":7528.2476},{"date":"2023-06-21","close":7559.9448},{"date":"2023-06-22","close":7599.5669},{"date":"2023-06-23","close":7631.2651},{"date":"2023-06-26","close":7694.6611},{"date":"2023-06-27","close":7686.7373},{"date":"2023-06-28","close":7670.8872},{"date":"2023-06-29","close":7623.3408},{"date":"2023-06-30","close":7488.6245},{"date":"2023-07-03","close":7591.6426},{"date":"2023-07-04","close":7171.646},{"date":"2023-07-05","close":7583.7183},{"date":"2023-07-06","close":7472.7759},{"date":"2023-07-07","close":7377.6821},{"date":"2023-07-10","close":7282.5884},{"date":"2023-07-11","close":7282.5884},{"date":"2023-07-12","close":7338.0596},{"date":"2023-07-13","close":7449.002},{"date":"2023-07-14","close":7480.7002},{"date":"2023-07-17","close":7599.5669},{"date":"2023-07-18","close":7480.7002},{"date":"2023-07-19","close":7702.5854},{"date":"2023-07-20","close":7615.4165},{"date":"2023-07-21","close":7591.6426},{"date":"2023-07-24","close":7409.3799},{"date":"2023-07-25","close":7353.9092},{"date":"2023-07-26","close":7147.8726},{"date":"2023-07-27","close":7433.1538},{"date":"2023-07-28","close":7171.646},{"date":"2023-07-31","close":7235.042},{"date":"2023-08-01","close":7338.0596},{"date":"2023-08-02","close":7338.0596},{"date":"2023-08-03","close":7290.5127},{"date":"2023-08-04","close":7338.0596},{"date":"2023-08-07","close":7227.1167},{"date":"2023-08-08","close":7235.042},{"date":"2023-08-09","close":7274.6646},{"date":"2023-08-10","close":7227.1167},{"date":"2023-08-11","close":7132.0239},{"date":"2023-08-14","close":7171.646},{"date":"2023-08-16","close":7132.0239},{"date":"2023-08-17","close":7147.8726},{"date":"2023-08-18","close":7219.1929},{"date":"2023-08-21","close":7227.1167},{"date":"2023-08-22","close":7171.646},{"date":"2023-08-23","close":7171.646},{"date":"2023-08-24","close":7147.8726},{"date":"2023-08-25","close":7147.8726},{"date":"2023-08-28","close":7227.1167},{"date":"2023-08-29","close":7211.2681},{"date":"2023-08-30","close":7155.7974},{"date":"2023-08-31","close":7195.4194},{"date":"2023-09-01","close":7219.1929},{"date":"2023-09-04","close":7163.7217},{"date":"2023-09-05","close":7171.646},{"date":"2023-09-06","close":7179.5703},{"date":"2023-09-07","close":7179.5703},{"date":"2023-09-08","close":7124.0991},{"date":"2023-09-11","close":7147.8726},{"date":"2023-09-12","close":7139.9482},{"date":"2023-09-13","close":7163.7217},{"date":"2023-09-14","close":7036.9302},{"date":"2023-09-15","close":7250.8906},{"date":"2023-09-18","close":7242.9663},{"date":"2023-09-19","close":7211.2681},{"date":"2023-09-20","close":7116.1748},{"date":"2023-09-21","close":7100.3257},{"date":"2023-09-22","close":7139.9482},{"date":"2023-09-25","close":7036.9302},{"date":"2023-09-26","close":6989.3828},{"date":"2023-09-27","close":6363.3501},{"date":"2023-10-04","close":6299.9546},{"date":"2023-10-05","close":6252.4077},{"date":"2023-10-06","close":6284.1055},{"date":"2023-10-10","close":6339.5767},{"date":"2023-10-11","close":6355.4258},{"date":"2023-10-12","close":6363.3501},{"date":"2023-10-13","close":6363.3501},{"date":"2023-10-16","close":6371.2744},{"date":"2023-10-17","close":6347.501},{"date":"2023-10-18","close":6347.501},{"date":"2023-10-19","close":6339.5767},{"date":"2023-10-20","close":6228.6338},{"date":"2023-10-23","close":6165.2378},{"date":"2023-10-24","close":6157.314},{"date":"2023-10-25","close":6030.5225},{"date":"2023-10-26","close":6014.6733},{"date":"2023-10-27","close":6062.2202},{"date":"2023-10-30","close":5943.353},{"date":"2023-10-31","close":5879.957},{"date":"2023-11-01","close":5927.5039},{"date":"2023-11-02","close":6220.7095},{"date":"2023-11-03","close":6109.7671},{"date":"2023-11-06","close":6379.1992},{"date":"2023-11-07","close":6379.1992},{"date":"2023-11-08","close":6315.8032},{"date":"2023-11-09","close":6355.4258},{"date":"2023-11-10","close":6363.3501},{"date":"2023-11-13","close":6379.1992},{"date":"2023-11-14","close":6442.5947},{"date":"2023-11-15","close":6482.2168},{"date":"2023-11-16","close":6426.7456},{"date":"2023-11-17","close":6593.1597},{"date":"2023-11-20","close":6561.4619},{"date":"2023-11-21","close":6561.4619},{"date":"2023-11-22","close":6569.3862},{"date":"2023-11-23","close":6561.4619},{"date":"2023-11-24","close":6569.3862},{"date":"2023-11-27","close":6664.48},{"date":"2023-11-28","close":6751.6494},{"date":"2023-11-29","close":6759.5737},{"date":"2023-11-30","close":6830.8936},{"date":"2023-12-01","close":7132.0239},{"date":"2023-12-04","close":7655.0391},{"date":"2023-12-05","close":7425.229},{"date":"2023-12-06","close":7758.0566},{"date":"2023-12-07","close":7781.8301},{"date":"2023-12-08","close":7623.3408},{"date":"2023-12-11","close":7884.8486},{"date":"2023-12-12","close":7575.7944},{"date":"2023-12-13","close":7520.3223},{"date":"2023-12-14","close":7338.0596},{"date":"2023-12-15","close":7258.8149},{"date":"2023-12-18","close":7242.9663},{"date":"2023-12-19","close":6815.0449},{"date":"2023-12-20","close":6553.5376},{"date":"2023-12-21","close":6220.7095},{"date":"2023-12-22","close":6212.7852},{"date":"2023-12-26","close":6307.8784},{"date":"2023-12-27","close":6299.9546},{"date":"2023-12-28","close":6228.6338},{"date":"2024-01-02","close":6125.6157},{"date":"2024-01-03","close":6101.8423},{"date":"2024-01-04","close":6109.7671},{"date":"2024-01-05","close":6101.8423},{"date":"2024-01-08","close":6046.3711},{"date":"2024-01-09","close":6038.4468},{"date":"2024-01-10","close":6014.6733},{"date":"2024-01-11","close":6038.4468},{"date":"2024-01-12","close":5951.2778},{"date":"2024-01-15","close":5943.353},{"date":"2024-01-16","close":5919.5796},{"date":"2024-01-17","close":5879.957},{"date":"2024-01-18","close":5848.2593},{"date":"2024-01-19","close":5832.4106},{"date":"2024-01-22","close":5705.6187},{"date":"2024-01-23","close":5697.6948},{"date":"2024-01-24","close":5689.77},{"date":"2024-01-25","close":5737.3169},{"date":"2024-01-26","close":5745.2412},{"date":"2024-01-29","close":5665.9966},{"date":"2024-01-30","close":5658.0718},{"date":"2024-01-31","close":5697.6948},{"date":"2024-02-01","close":5990.8999},{"date":"2024-02-02","close":5943.353},{"date":"2024-02-05","close":5982.9756},{"date":"2024-02-06","close":5967.1265},{"date":"2024-02-07","close":5919.5796},{"date":"2024-02-08","close":5982.9756},{"date":"2024-02-13","close":5895.8062},{"date":"2024-02-14","close":5927.5039},{"date":"2024-02-15","close":5935.4287},{"date":"2024-02-16","close":5990.8999},{"date":"2024-02-19","close":6085.9932},{"date":"2024-02-20","close":5998.8247},{"date":"2024-02-21","close":6046.3711},{"date":"2024-02-22","close":6085.9932},{"date":"2024-02-23","close":6101.8423},{"date":"2024-02-26","close":5982.9756},{"date":"2024-02-27","close":5975.0508},{"date":"2024-02-28","close":5975.0508},{"date":"2024-02-29","close":5927.5039},{"date":"2024-03-04","close":6038.4468},{"date":"2024-03-05","close":5951.2778},{"date":"2024-03-06","close":5864.1079},{"date":"2024-03-07","close":5856.1841},{"date":"2024-03-08","close":5911.6553},{"date":"2024-03-11","close":5903.7305},{"date":"2024-03-12","close":5872.0332},{"date":"2024-03-13","close":5919.5796},{"date":"2024-03-14","close":5887.8818},{"date":"2024-03-15","close":5856.1841},{"date":"2024-03-18","close":5848.2593},{"date":"2024-03-19","close":5824.4858},{"date":"2024-03-20","close":5832.4106},{"date":"2024-03-21","close":5832.4106},{"date":"2024-03-22","close":5832.4106},{"date":"2024-03-25","close":5840.335},{"date":"2024-03-26","close":5840.335},{"date":"2024-03-27","close":5832.4106},{"date":"2024-03-28","close":6289.4438},{"date":"2024-03-29","close":6197.1982},{"date":"2024-04-01","close":6213.9702},{"date":"2024-04-02","close":6213.9702},{"date":"2024-04-03","close":6213.9702},{"date":"2024-04-04","close":6172.0405},{"date":"2024-04-05","close":6322.9868},{"date":"2024-04-08","close":6239.1279},{"date":"2024-04-09","close":6163.6543},{"date":"2024-04-11","close":6012.708},{"date":"2024-04-12","close":6012.708},{"date":"2024-04-15","close":6021.0938},{"date":"2024-04-16","close":6021.0938},{"date":"2024-04-17","close":5995.936},{"date":"2024-04-18","close":5987.5498},{"date":"2024-04-19","close":6071.4097},{"date":"2024-04-22","close":6021.0938},{"date":"2024-04-23","close":6021.0938},{"date":"2024-04-24","close":6054.6377},{"date":"2024-04-25","close":5954.0063},{"date":"2024-04-26","close":6021.0938},{"date":"2024-04-29","close":6021.0938},{"date":"2024-04-30","close":5995.936},{"date":"2024-05-02","close":5962.3921},{"date":"2024-05-03","close":6029.48},{"date":"2024-05-07","close":5962.3921},{"date":"2024-05-08","close":6004.3218},{"date":"2024-05-09","close":5970.7783},{"date":"2024-05-10","close":5979.1641},{"date":"2024-05-13","close":5954.0063},{"date":"2024-05-14","close":5954.0063},{"date":"2024-05-16","close":5954.0063},{"date":"2024-05-17","close":5970.7783},{"date":"2024-05-20","close":6004.3218},{"date":"2024-05-21","close":5987.5498},{"date":"2024-05-22","close":5987.5498},{"date":"2024-05-23","close":5928.8486},{"date":"2024-05-24","close":5954.0063},{"date":"2024-05-27","close":5903.6909},{"date":"2024-05-28","close":5878.5332},{"date":"2024-05-29","close":5870.147},{"date":"2024-05-30","close":5870.147},{"date":"2024-05-31","close":5928.8486},{"date":"2024-06-03","close":5920.4629},{"date":"2024-06-04","close":5920.4629},{"date":"2024-06-05","close":5912.0771},{"date":"2024-06-07","close":5954.0063},{"date":"2024-06-10","close":6037.8657},{"date":"2024-06-11","close":5987.5498},{"date":"2024-06-12","close":5987.5498},{"date":"2024-06-13","close":6021.0938},{"date":"2024-06-14","close":6012.708},{"date":"2024-06-17","close":6012.708},{"date":"2024-06-18","close":6021.0938},{"date":"2024-06-19","close":5954.0063},{"date":"2024-06-20","close":5954.0063},{"date":"2024-06-21","close":5954.0063},{"date":"2024-06-24","close":5954.0063},{"date":"2024-06-25","close":5937.2349},{"date":"2024-06-26","close":5903.6909},{"date":"2024-06-27","close":5928.8486},{"date":"2024-06-28","close":5870.147},{"date":"2024-07-01","close":5912.0771},{"date":"2024-07-02","close":5886.9189},{"date":"2024-07-03","close":5870.147},{"date":"2024-07-04","close":5945.6206},{"date":"2024-07-05","close":5878.5332},{"date":"2024-07-08","close":6046.2515},{"date":"2024-07-09","close":5995.936},{"date":"2024-07-10","close":6037.8657},{"date":"2024-07-11","close":6138.4966},{"date":"2024-07-12","close":6121.7251},{"date":"2024-07-15","close":6121.7251},{"date":"2024-07-16","close":6054.6377},{"date":"2024-07-17","close":6104.9531},{"date":"2024-07-18","close":6071.4097},{"date":"2024-07-19","close":6063.0234},{"date":"2024-07-22","close":6054.6377},{"date":"2024-07-23","close":6046.2515},{"date":"2024-07-24","close":5853.3755},{"date":"2024-07-25","close":5794.6738},{"date":"2024-07-26","close":5819.8315},{"date":"2024-07-29","close":5819.8315},{"date":"2024-07-30","close":5819.8315},{"date":"2024-07-31","close":5803.0596},{"date":"2024-08-01","close":5819.8315},{"date":"2024-08-02","close":5811.4458},{"date":"2024-08-05","close":5450.8506},{"date":"2024-08-06","close":5643.7271},{"date":"2024-08-07","close":5618.5693},{"date":"2024-08-08","close":5735.9727},{"date":"2024-08-09","close":5786.2876},{"date":"2024-08-12","close":5811.4458},{"date":"2024-08-13","close":5794.6738},{"date":"2024-08-14","close":5803.0596},{"date":"2024-08-16","close":5803.0596},{"date":"2024-08-19","close":5702.4287},{"date":"2024-08-20","close":5769.5161},{"date":"2024-08-21","close":5786.2876},{"date":"2024-08-22","close":5794.6738},{"date":"2024-08-23","close":5777.9019},{"date":"2024-08-26","close":5685.6567},{"date":"2024-08-27","close":5702.4287},{"date":"2024-08-28","close":5601.7979},{"date":"2024-08-29","close":5526.3242},{"date":"2024-08-30","close":5593.4121},{"date":"2024-09-02","close":5660.499},{"date":"2024-09-03","close":5652.1133},{"date":"2024-09-04","close":5492.7803},{"date":"2024-09-05","close":5442.4648},{"date":"2024-09-06","close":5366.9917},{"date":"2024-09-09","close":5199.2734},{"date":"2024-09-10","close":5216.0454},{"date":"2024-09-11","close":5182.5015},{"date":"2024-09-12","close":5299.9043},{"date":"2024-09-13","close":5274.7466},{"date":"2024-09-19","close":5325.062},{"date":"2024-09-20","close":5257.9746},{"date":"2024-09-23","close":5257.9746},{"date":"2024-09-24","close":5291.5181},{"date":"2024-09-25","close":5366.9917},{"date":"2024-09-26","close":5325.062},{"date":"2024-09-27","close":5325.062},{"date":"2024-09-30","close":5392.1494},{"date":"2024-10-02","close":5392.1494},{"date":"2024-10-04","close":5400.5356},{"date":"2024-10-07","close":5417.3076},{"date":"2024-10-08","close":5308.29},{"date":"2024-10-10","close":5467.6226},{"date":"2024-10-11","close":5484.3945},{"date":"2024-10-14","close":5576.6401},{"date":"2024-10-15","close":5585.0259},{"date":"2024-10-16","close":5559.8682},{"date":"2024-10-17","close":5585.0259},{"date":"2024-10-18","close":5450.8506},{"date":"2024-10-21","close":5434.0791},{"date":"2024-10-22","close":5375.3779},{"date":"2024-10-23","close":5417.3076},{"date":"2024-10-24","close":5417.3076},{"date":"2024-10-25","close":5417.3076},{"date":"2024-10-28","close":5425.6934},{"date":"2024-10-29","close":5610.1836},{"date":"2024-10-30","close":5601.7979},{"date":"2024-10-31","close":5585.0259},{"date":"2024-11-01","close":5492.7803},{"date":"2024-11-04","close":5551.4819},{"date":"2024-11-05","close":5450.8506},{"date":"2024-11-06","close":5400.5356},{"date":"2024-11-07","close":5325.062},{"date":"2024-11-08","close":5442.4648},{"date":"2024-11-11","close":5501.1665},{"date":"2024-11-12","close":5492.7803},{"date":"2024-11-13","close":5593.4121},{"date":"2024-11-14","close":5618.5693},{"date":"2024-11-15","close":5685.6567},{"date":"2024-11-18","close":5685.6567},{"date":"2024-11-19","close":5501.1665},{"date":"2024-11-20","close":5442.4648},{"date":"2024-11-21","close":5509.5522},{"date":"2024-11-22","close":5576.6401},{"date":"2024-11-25","close":5685.6567},{"date":"2024-11-26","close":5727.5864},{"date":"2024-11-27","close":5803.0596},{"date":"2024-11-28","close":5861.7612},{"date":"2024-11-29","close":5870.147},{"date":"2024-12-02","close":5878.5332},{"date":"2024-12-03","close":5995.936},{"date":"2024-12-04","close":5954.0063},{"date":"2024-12-05","close":5995.936},{"date":"2024-12-06","close":5861.7612},{"date":"2024-12-09","close":5719.2007},{"date":"2024-12-10","close":5903.6909},{"date":"2024-12-11","close":5962.3921},{"date":"2024-12-12","close":6046.2515},{"date":"2024-12-13","close":6096.5674},{"date":"2024-12-16","close":6088.1812},{"date":"2024-12-17","close":6029.48},{"date":"2024-12-18","close":5903.6909},{"date":"2024-12-19","close":6004.3218},{"date":"2024-12-20","close":6121.7251},{"date":"2024-12-23","close":6063.0234},{"date":"2024-12-24","close":6113.3394},{"date":"2024-12-26","close":5912.0771},{"date":"2024-12-27","close":5920.4629},{"date":"2024-12-30","close":5920.4629},{"date":"2025-01-02","close":5945.6206},{"date":"2025-01-03","close":6247.5137},{"date":"2025-01-06","close":6264.2856},{"date":"2025-01-07","close":5995.936},{"date":"2025-01-08","close":5878.5332},{"date":"2025-01-09","close":5870.147},{"date":"2025-01-10","close":5945.6206},{"date":"2025-01-13","close":5702.4287},{"date":"2025-01-14","close":5626.9551},{"date":"2025-01-15","close":5635.3413},{"date":"2025-01-16","close":5694.043},{"date":"2025-01-17","close":5811.4458},{"date":"2025-01-20","close":5886.9189},{"date":"2025-01-21","close":5886.9189},{"date":"2025-01-22","close":5853.3755},{"date":"2025-01-23","close":5853.3755},{"date":"2025-01-24","close":5920.4629},{"date":"2025-01-31","close":5928.8486},{"date":"2025-02-03","close":5794.6738},{"date":"2025-02-04","close":5995.936},{"date":"2025-02-05","close":6096.5674},{"date":"2025-02-06","close":6113.3394},{"date":"2025-02-07","close":6104.9531},{"date":"2025-02-10","close":6138.4966},{"date":"2025-02-11","close":5995.936},{"date":"2025-02-12","close":6029.48},{"date":"2025-02-13","close":6079.7954},{"date":"2025-02-14","close":6146.8823},{"date":"2025-02-17","close":6155.2686},{"date":"2025-02-18","close":6163.6543},{"date":"2025-02-19","close":6121.7251},{"date":"2025-02-20","close":6188.8125},{"date":"2025-02-21","close":6264.2856},{"date":"2025-02-24","close":6255.8999},{"date":"2025-02-25","close":6264.2856},{"date":"2025-02-26","close":6348.145},{"date":"2025-02-27","close":6197.1982},{"date":"2025-02-28","close":6180.4263},{"date":"2025-03-04","close":6297.8291},{"date":"2025-03-05","close":6281.0576},{"date":"2025-03-06","close":6230.7422},{"date":"2025-03-07","close":6331.373},{"date":"2025-03-10","close":6264.2856},{"date":"2025-03-11","close":6188.8125},{"date":"2025-03-12","close":6113.3394},{"date":"2025-03-13","close":6138.4966},{"date":"2025-03-14","close":6104.9531},{"date":"2025-03-17","close":6138.4966},{"date":"2025-03-18","close":6180.4263},{"date":"2025-03-19","close":6130.1108},{"date":"2025-03-20","close":6146.8823},{"date":"2025-03-21","close":6121.7251},{"date":"2025-03-24","close":6197.1982},{"date":"2025-03-25","close":6146.8823},{"date":"2025-03-26","close":6096.5674},{"date":"2025-03-27","close":6096.5674},{"date":"2025-03-28","close":6407.4785},{"date":"2025-03-31","close":6398.4668},{"date":"2025-04-01","close":6452.5381},{"date":"2025-04-02","close":6524.6338},{"date":"2025-04-03","close":6569.6934},{"date":"2025-04-04","close":6695.8604},{"date":"2025-04-07","close":6371.4307},{"date":"2025-04-08","close":6470.562},{"date":"2025-04-09","close":6335.3833},{"date":"2025-04-10","close":6587.7173},{"date":"2025-04-11","close":6623.7646},{"date":"2025-04-14","close":6659.8125},{"date":"2025-04-15","close":7011.2773},{"date":"2025-04-16","close":6822.0273},{"date":"2025-04-17","close":7110.4087},{"date":"2025-04-18","close":7146.4565},{"date":"2025-04-21","close":7227.564},{"date":"2025-04-22","close":7326.6948},{"date":"2025-04-23","close":7344.7188},{"date":"2025-04-24","close":7362.7427},{"date":"2025-04-25","close":7281.6353},{"date":"2025-04-28","close":7299.6592},{"date":"2025-04-29","close":7281.6353},{"date":"2025-04-30","close":7155.4683},{"date":"2025-05-02","close":7101.397},{"date":"2025-05-07","close":7137.4443},{"date":"2025-05-08","close":7038.3135},{"date":"2025-05-09","close":7029.3013},{"date":"2025-05-12","close":7182.5039},{"date":"2025-05-13","close":7137.4443},{"date":"2025-05-14","close":7182.5039},{"date":"2025-05-15","close":7101.397},{"date":"2025-05-16","close":6894.1226},{"date":"2025-05-19","close":6903.1343},{"date":"2025-05-20","close":6948.1938},{"date":"2025-05-21","close":6966.2178},{"date":"2025-05-22","close":6957.2061},{"date":"2025-05-23","close":6849.063},{"date":"2025-05-26","close":6885.1104},{"date":"2025-05-27","close":7173.4922},{"date":"2025-05-28","close":7164.4805},{"date":"2025-05-29","close":7272.6235},{"date":"2025-05-30","close":7299.6592},{"date":"2025-06-02","close":7326.6948},{"date":"2025-06-04","close":7416.814},{"date":"2025-06-05","close":7524.957},{"date":"2025-06-09","close":7570.0171},{"date":"2025-06-10","close":7579.0288},{"date":"2025-06-11","close":7551.9932},{"date":"2025-06-12","close":7561.0049},{"date":"2025-06-13","close":7515.9453},{"date":"2025-06-16","close":7551.9932},{"date":"2025-06-17","close":7570.0171},{"date":"2025-06-18","close":7570.0171},{"date":"2025-06-19","close":7606.0645},{"date":"2025-06-20","close":7642.1123},{"date":"2025-06-23","close":7633.1006},{"date":"2025-06-24","close":7633.1006},{"date":"2025-06-25","close":7651.124},{"date":"2025-06-26","close":7732.2314},{"date":"2025-06-27","close":7786.3032},{"date":"2025-06-30","close":7885.4341},{"date":"2025-07-01","close":7930.4937},{"date":"2025-07-02","close":8092.7085},{"date":"2025-07-03","close":8245.9111},{"date":"2025-07-04","close":8281.959},{"date":"2025-07-07","close":8354.0547},{"date":"2025-07-08","close":8552.3164},{"date":"2025-07-09","close":8561.3291},{"date":"2025-07-10","close":8561.3291},{"date":"2025-07-11","close":8660.46},{"date":"2025-07-14","close":8633.4238},{"date":"2025-07-15","close":8516.2686},{"date":"2025-07-16","close":8363.0664},{"date":"2025-07-17","close":8363.0664},{"date":"2025-07-18","close":8327.0186},{"date":"2025-07-21","close":8209.8633},{"date":"2025-07-22","close":8236.8994},{"date":"2025-07-23","close":8038.6372},{"date":"2025-07-24","close":7777.291},{"date":"2025-07-25","close":7759.2671},{"date":"2025-07-28","close":7606.0645},{"date":"2025-07-29","close":7606.0645},{"date":"2025-07-30","close":7813.3389},{"date":"2025-07-31","close":7678.1602},{"date":"2025-08-01","close":7651.124},{"date":"2025-08-04","close":7551.9932},{"date":"2025-08-05","close":7660.1362},{"date":"2025-08-06","close":7579.0288},{"date":"2025-08-07","close":7633.1006},{"date":"2025-08-08","close":7542.981},{"date":"2025-08-11","close":7524.957},{"date":"2025-08-12","close":7488.9097},{"date":"2025-08-13","close":7479.8975},{"date":"2025-08-14","close":7443.8501},{"date":"2025-08-18","close":7786.3032},{"date":"2025-08-19","close":7389.7783},{"date":"2025-08-20","close":7524.957},{"date":"2025-08-21","close":7371.7544},{"date":"2025-08-22","close":7380.7666},{"date":"2025-08-25","close":7389.7783},{"date":"2025-08-26","close":7317.6831},{"date":"2025-08-27","close":7281.6353},{"date":"2025-08-28","close":7353.7305},{"date":"2025-08-29","close":7425.8262},{"date":"2025-09-01","close":7398.7905},{"date":"2025-09-02","close":7200.5278},{"date":"2025-09-03","close":7272.6235},{"date":"2025-09-04","close":7272.6235},{"date":"2025-09-05","close":7254.5996},{"date":"2025-09-08","close":7326.6948},{"date":"2025-09-09","close":7425.8262},{"date":"2025-09-10","close":7389.7783},{"date":"2025-09-11","close":7335.707},{"date":"2025-09-12","close":7425.8262},{"date":"2025-09-15","close":7479.8975},{"date":"2025-09-16","close":7461.874},{"date":"2025-09-17","close":7470.8857},{"date":"2025-09-18","close":7579.0288},{"date":"2025-09-19","close":8330.0},{"date":"2025-09-22","close":7786.3032},{"date":"2025-09-23","close":7570.0171},{"date":"2025-09-24","close":7696.1836},{"date":"2025-09-25","close":7588.0405},{"date":"2025-09-26","close":7669.1479},{"date":"2025-09-29","close":7696.1836},{"date":"2025-09-30","close":7678.1602},{"date":"2025-10-01","close":7660.1362},{"date":"2025-10-02","close":7912.4702},{"date":"2025-10-10","close":8327.0186},{"date":"2025-10-13","close":8245.9111},{"date":"2025-10-14","close":8128.7563},{"date":"2025-10-15","close":8263.9355},{"date":"2025-10-16","close":8254.9229},{"date":"2025-10-17","close":8191.8398},{"date":"2025-10-20","close":8200.8516},{"date":"2025-10-21","close":8182.8276},{"date":"2025-10-22","close":8173.8159},{"date":"2025-10-23","close":8182.8276},{"date":"2025-10-24","close":8146.7803},{"date":"2025-10-27","close":8155.792},{"date":"2025-10-28","close":8146.7803},{"date":"2025-10-29","close":8110.7324},{"date":"2025-10-30","close":8137.7681},{"date":"2025-10-31","close":8137.7681},{"date":"2025-11-03","close":8155.792},{"date":"2025-11-04","close":8065.6729},{"date":"2025-11-05","close":8164.8037},{"date":"2025-11-06","close":8417.1377},{"date":"2025-11-07","close":8327.0186},{"date":"2025-11-10","close":8606.3887},{"date":"2025-11-11","close":8426.1494},{"date":"2025-11-12","close":8480.2217},{"date":"2025-11-13","close":8426.1494},{"date":"2025-11-14","close":8399.1143},{"date":"2025-11-17","close":8381.0898},{"date":"2025-11-18","close":8308.9951},{"date":"2025-11-19","close":8435.1621},{"date":"2025-11-20","close":8345.042},{"date":"2025-11-21","close":8318.0068},{"date":"2025-11-24","close":8318.0068},{"date":"2025-11-25","close":8435.1621},{"date":"2025-11-26","close":8390.1016},{"date":"2025-11-27","close":8399.1143},{"date":"2025-11-28","close":8363.0664},{"date":"2025-12-01","close":8327.0186},{"date":"2025-12-02","close":8480.2217},{"date":"2025-12-03","close":8615.4004},{"date":"2025-12-04","close":8534.293},{"date":"2025-12-05","close":8507.2568},{"date":"2025-12-08","close":8462.1973},{"date":"2025-12-09","close":8489.2334},{"date":"2025-12-10","close":8489.2334},{"date":"2025-12-11","close":8624.4121},{"date":"2025-12-12","close":8579.3525},{"date":"2025-12-15","close":8561.3291},{"date":"2025-12-16","close":8417.1377},{"date":"2025-12-17","close":8444.1738},{"date":"2025-12-18","close":8390.1016},{"date":"2025-12-19","close":8426.1494},{"date":"2025-12-22","close":8363.0664},{"date":"2025-12-23","close":8146.7803},{"date":"2025-12-24","close":8200.8516},{"date":"2025-12-26","close":8236.8994},{"date":"2025-12-29","close":8227.8877},{"date":"2025-12-30","close":8263.9355},{"date":"2026-01-02","close":8182.8276},{"date":"2026-01-05","close":8236.8994},{"date":"2026-01-06","close":8272.9473},{"date":"2026-01-07","close":8110.7324},{"date":"2026-01-08","close":8137.7681},{"date":"2026-01-09","close":8110.7324},{"date":"2026-01-12","close":8209.8633},{"date":"2026-01-13","close":8263.9355},{"date":"2026-01-14","close":8263.9355},{"date":"2026-01-15","close":8272.9473},{"date":"2026-01-16","close":8218.875},{"date":"2026-01-19","close":8191.8398},{"date":"2026-01-20","close":8218.875},{"date":"2026-01-21","close":8182.8276},{"date":"2026-01-22","close":8218.875},{"date":"2026-01-23","close":8209.8633},{"date":"2026-01-26","close":8200.8516},{"date":"2026-01-27","close":8200.8516},{"date":"2026-01-28","close":8236.8994},{"date":"2026-01-29","close":8245.9111},{"date":"2026-01-30","close":8345.042},{"date":"2026-02-02","close":8191.8398},{"date":"2026-02-03","close":8245.9111},{"date":"2026-02-04","close":8263.9355},{"date":"2026-02-05","close":8245.9111},{"date":"2026-02-06","close":8318.0068},{"date":"2026-02-09","close":8236.8994},{"date":"2026-02-10","close":8281.959},{"date":"2026-02-11","close":8299.9824},{"date":"2026-02-12","close":8290.9707},{"date":"2026-02-13","close":8318.0068},{"date":"2026-02-19","close":8390.1016},{"date":"2026-02-20","close":8435.1621},{"date":"2026-02-23","close":8507.2568},{"date":"2026-02-24","close":8633.4238},{"date":"2026-02-25","close":8669.4717},{"date":"2026-02-26","close":8741.5674},{"date":"2026-02-27","close":8786.627},{"date":"2026-03-03","close":8678.4834},{"date":"2026-03-04","close":8200.8516},{"date":"2026-03-05","close":8453.1855},{"date":"2026-03-06","close":8507.2568},{"date":"2026-03-09","close":8345.042},{"date":"2026-03-10","close":9327.3418},{"date":"2026-03-11","close":9489.5566},{"date":"2026-03-12","close":9687.8193},{"date":"2026-03-13","close":9606.7119},{"date":"2026-03-16","close":9678.8076},{"date":"2026-03-17","close":9795.9619},{"date":"2026-03-18","close":10138.415},{"date":"2026-03-19","close":10327.666},{"date":"2026-03-20","close":10516.916},{"date":"2026-03-23","close":10480.8682},{"date":"2026-03-24","close":10534.9404},{"date":"2026-03-25","close":10922.4531},{"date":"2026-03-26","close":10435.8086},{"date":"2026-03-27","close":10580.0},{"date":"2026-03-30","close":10170.0},{"date":"2026-03-31","close":9380.0},{"date":"2026-04-01","close":9710.0},{"date":"2026-04-02","close":9330.0},{"date":"2026-04-03","close":9400.0},{"date":"2026-04-06","close":9470.0},{"date":"2026-04-07","close":9390.0},{"date":"2026-04-08","close":9560.0},{"date":"2026-04-09","close":9560.0},{"date":"2026-04-10","close":9860.0},{"date":"2026-04-13","close":10050.0},{"date":"2026-04-14","close":10220.0},{"date":"2026-04-15","close":10320.0},{"date":"2026-04-16","close":10500.0},{"date":"2026-04-17","close":10640.0},{"date":"2026-04-20","close":10580.0},{"date":"2026-04-21","close":10820.0},{"date":"2026-04-22","close":10950.0},{"date":"2026-04-23","close":11150.0},{"date":"2026-04-24","close":11590.0},{"date":"2026-04-27","close":11430.0},{"date":"2026-04-28","close":11310.0},{"date":"2026-04-29","close":11390.0},{"date":"2026-04-30","close":11430.0},{"date":"2026-05-04","close":11600.0},{"date":"2026-05-06","close":11900.0},{"date":"2026-05-07","close":12450.0},{"date":"2026-05-08","close":12540.0},{"date":"2026-05-11","close":12430.0},{"date":"2026-05-12","close":12380.0},{"date":"2026-05-13","close":12980.0},{"date":"2026-05-14","close":13030.0},{"date":"2026-05-15","close":13000.0},{"date":"2026-05-18","close":13280.0},{"date":"2026-05-19","close":12870.0},{"date":"2026-05-20","close":12360.0},{"date":"2026-05-21","close":12920.0},{"date":"2026-05-22","close":13360.0},{"date":"2026-05-26","close":13720.0},{"date":"2026-05-27","close":13640.0},{"date":"2026-05-28","close":13520.0},{"date":"2026-05-29","close":13400.0},{"date":"2026-06-01","close":13130.0},{"date":"2026-06-02","close":12960.0},{"date":"2026-06-04","close":12940.0},{"date":"2026-06-05","close":12490.0},{"date":"2026-06-08","close":11850.0},{"date":"2026-06-09","close":12230.0},{"date":"2026-06-10","close":12000.0},{"date":"2026-06-11","close":11950.0},{"date":"2026-06-12","close":12290.0},{"date":"2026-06-15","close":12530.0},{"date":"2026-06-16","close":12640.0},{"date":"2026-06-17","close":12720.0},{"date":"2026-06-18","close":12750.0},{"date":"2026-06-19","close":12500.0},{"date":"2026-06-22","close":12390.0},{"date":"2026-06-23","close":12100.0},{"date":"2026-06-24","close":12110.0},{"date":"2026-06-25","close":12090.0},{"date":"2026-06-26","close":11510.0},{"date":"2026-06-29","close":11550.0},{"date":"2026-06-30","close":11610.0},{"date":"2026-07-01","close":11660.0},{"date":"2026-07-02","close":11340.0},{"date":"2026-07-03","close":11400.0},{"date":"2026-07-06","close":11180.0},{"date":"2026-07-07","close":10970.0},{"date":"2026-07-08","close":10880.0},{"date":"2026-07-09","close":10760.0},{"date":"2026-07-10","close":11050.0},{"date":"2026-07-13","close":10810.0},{"date":"2026-07-14","close":10780.0},{"date":"2026-07-15","close":11140.0},{"date":"2026-07-16","close":10980.0},{"date":"2026-07-20","close":10680.0},{"date":"2026-07-21","close":10730.0},{"date":"2026-07-22","close":10700.0},{"date":"2026-07-23","close":10930.0},{"date":"2026-07-24","close":10750.0},{"date":"2026-07-27","close":10650.0},{"date":"2026-07-28","close":10440.0},{"date":"2026-07-29","close":9780.0},{"date":"2026-07-30","close":9800.0},{"date":"2026-07-31","close":10420.0},{"date":"2026-08-03","close":10310.0},{"date":"2026-08-04","close":10630.0},{"date":"2026-08-05","close":10890.0},{"date":"2026-08-06","close":10700.0},{"date":"2026-08-07","close":10820.0},{"date":"2026-08-10","close":10850.0},{"date":"2026-08-11","close":10940.0},{"date":"2026-08-12","close":10980.0},{"date":"2026-08-13","close":11040.0},{"date":"2026-08-14","close":11080.0},{"date":"2026-08-18","close":10920.0},{"date":"2026-08-19","close":10980.0},{"date":"2026-08-20","close":10920.0},{"date":"2026-08-21","close":10890.0},{"date":"2026-08-24","close":10850.0},{"date":"2026-08-25","close":11000.0},{"date":"2026-08-26","close":10980.0},{"date":"2026-08-27","close":11040.0},{"date":"2026-08-28","close":11050.0},{"date":"2026-08-31","close":11050.0},{"date":"2026-09-01","close":11050.0},{"date":"2026-09-02","close":10950.0},{"date":"2026-09-03","close":10850.0},{"date":"2026-09-04","close":10760.0},{"date":"2026-09-07","close":10760.0},{"date":"2026-09-08","close":10630.0},{"date":"2026-09-09","close":10690.0},{"date":"2026-09-10","close":10680.0},{"date":"2026-09-11","close":10630.0},{"date":"2026-09-14","close":10620.0},{"date":"2026-09-15","close":10440.0},{"date":"2026-09-16","close":10400.0},{"date":"2026-09-17","close":10380.0},{"date":"2026-09-18","close":10360.0},{"date":"2026-09-21","close":10420.0},{"date":"2026-09-22","close":10520.0},{"date":"2026-09-23","close":10590.0},{"date":"2026-09-28","close":10600.0},{"date":"2026-09-29","close":10600.0},{"date":"2026-09-30","close":10610.0},{"date":"2026-10-01","close":10980.0},{"date":"2026-10-02","close":10920.0},{"date":"2026-10-06","close":11110.0},{"date":"2026-10-07","close":10950.0},{"date":"2026-10-08","close":11010.0},{"date":"2026-10-12","close":10970.0},{"date":"2026-10-13","close":10830.0},{"date":"2026-10-14","close":10890.0},{"date":"2026-10-15","close":10510.0},{"date":"2026-10-16","close":10580.0},{"date":"2026-10-19","close":10680.0},{"date":"2026-10-20","close":10710.0},{"date":"2026-10-21","close":10750.0},{"date":"2026-10-22","close":10740.0},{"date":"2026-10-23","close":10640.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":134.0,"foreign_net":-134.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":93.0,"foreign_net":107.0,"institution_net":-200.0},{"date":"2026-10-20","retail_net":160.0,"foreign_net":-160.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":3.0,"foreign_net":-3.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":63.0,"foreign_net":-77.0,"institution_net":14.0},{"date":"2026-10-15","retail_net":-229.0,"foreign_net":229.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":103.0,"foreign_net":-103.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":154.0,"foreign_net":-154.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":320.0,"foreign_net":-323.0,"institution_net":3.0},{"date":"2026-10-08","retail_net":47.0,"foreign_net":153.0,"institution_net":-200.0},{"date":"2026-10-07","retail_net":19.0,"foreign_net":-19.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":67.0,"foreign_net":-68.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":317.0,"foreign_net":-319.0,"institution_net":2.0},{"date":"2026-10-01","retail_net":-258.0,"foreign_net":78.0,"institution_net":180.0},{"date":"2026-09-30","retail_net":44.0,"foreign_net":-244.0,"institution_net":200.0},{"date":"2026-09-29","retail_net":204.0,"foreign_net":-204.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-172.0,"foreign_net":68.0,"institution_net":104.0},{"date":"2026-09-23","retail_net":222.0,"foreign_net":-222.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":331.0,"foreign_net":-331.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-83.0,"foreign_net":83.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":135.0,"foreign_net":-138.0,"institution_net":3.0},{"date":"2026-09-17","retail_net":350.0,"foreign_net":-350.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":185.0,"foreign_net":-185.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-29.0,"foreign_net":29.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-6.0,"foreign_net":-194.0,"institution_net":200.0},{"date":"2026-09-11","retail_net":137.0,"foreign_net":-141.0,"institution_net":4.0},{"date":"2026-09-10","retail_net":171.0,"foreign_net":-170.0,"institution_net":-1.0},{"date":"2026-09-09","retail_net":-268.0,"foreign_net":268.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":123.0,"foreign_net":-124.0,"institution_net":1.0},{"date":"2026-09-07","retail_net":149.0,"foreign_net":-149.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":134.0,"foreign_net":-134.0,"institution_net":0},"d3":{"retail_net":387.0,"foreign_net":-187.0,"institution_net":-200.0},"d7":{"retail_net":327.0,"foreign_net":-141.0,"institution_net":-186.0},"d14":{"retail_net":993.0,"foreign_net":-793.0,"institution_net":-200.0},"d30":{"retail_net":2486.0,"foreign_net":-2797.0,"institution_net":311.0}},"analysis":"최근 5일 외국인 순매수 -267.00, 기관 순매수 -186.00. 30일 누적: 외국인 -2797.00, 기관 311.00.","foreign_flow":-267.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-186.0},"insider_trades":[],"price_analysis":{"current":10650.0,"low_30d":10250.0,"support":10341.0,"high_30d":11160.0,"change_1d":-0.8,"change_7d":-0.3,"change_30d":0.2,"resistance":11069.0,"position_in_range":44.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.13,"per":0.18,"quarter":"2024-Q2"},{"pbr":0.12,"per":0.21,"quarter":"2024-Q3"},{"pbr":0.13,"per":0.18,"quarter":"2024-Q4"},{"pbr":0.14,"per":0.4,"quarter":"2025-Q1"},{"pbr":0.18,"per":null,"quarter":"2025-Q2"},{"pbr":0.17,"per":0.69,"quarter":"2025-Q3"},{"pbr":0.19,"per":1.61,"quarter":"2025-Q4"},{"pbr":0.21,"per":0.17,"quarter":"2026-Q1"},{"pbr":0.24,"per":0.1,"quarter":"2026-Q2"},{"pbr":0.22,"per":2.56,"quarter":"현재"}],"timeline":[{"close":5870.147,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5392.1494,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5920.4629,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6398.4668,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7885.4341,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7678.1602,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8263.9355,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9380.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11610.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.17,"pbr_5y_low":0.12,"per_5y_avg":0.44,"per_5y_low":0.1,"current_pbr":0.22,"current_per":2.56,"pbr_5y_high":0.24,"per_5y_high":1.61,"pbr_5y_median":0.17,"per_5y_median":0.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":100.0,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.8%"},"momentum":{"grade":"D","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 2.56x (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":0.13,"per":0.18,"close":5870.147,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.12,"per":0.21,"close":5392.1494,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.13,"per":0.18,"close":5920.4629,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.14,"per":0.4,"close":6398.4668,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.18,"per":null,"close":7885.4341,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.17,"per":0.69,"close":7678.1602,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.19,"per":1.61,"close":8263.9355,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.21,"per":0.17,"close":9380.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.24,"per":0.1,"close":11610.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"2.6배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"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":48048.6,"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":41980.21,"pbr":null,"per":null,"roa":0.027825507942699557,"roe":0.035455995610360856,"revenue":442599788714.0,"market_cap":null,"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":null,"fiscal_quarter":"Q1","operating_income":53261806901.0,"operating_margin":0.12033852762504778},{"eps":2842.18,"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":18501.6,"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":-7007.58,"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":-9200.6,"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":8906.9,"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":82.0,"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":16066.19,"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":8527.82,"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":1249.38,"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":6104.57,"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":31947.96,"per":0.18,"date":"2024-06","close":5870.15,"source":"reported"},{"eps":31947.96,"per":0.18,"date":"2024-07","close":5803.06,"source":"reported"},{"eps":31947.96,"per":0.18,"date":"2024-08","close":5593.41,"source":"reported"},{"eps":25925.39,"per":0.21,"date":"2024-09","close":5392.15,"source":"reported"},{"eps":25925.39,"per":0.22,"date":"2024-10","close":5585.03,"source":"reported"},{"eps":25925.39,"per":0.23,"date":"2024-11","close":5870.15,"source":"reported"},{"eps":33582.91,"per":0.18,"date":"2024-12","close":5920.46,"source":"reported"},{"eps":33582.91,"per":0.18,"date":"2025-01","close":5928.85,"source":"reported"},{"eps":33582.91,"per":0.18,"date":"2025-02","close":6180.43,"source":"reported"},{"eps":15854.49,"per":0.4,"date":"2025-03","close":6398.47,"source":"reported"},{"eps":15854.49,"per":0.45,"date":"2025-04","close":7155.47,"source":"reported"},{"eps":15854.49,"per":0.46,"date":"2025-05","close":7299.66,"source":"reported"},{"eps":11200.32,"per":0.69,"date":"2025-09","close":7678.16,"source":"reported"},{"eps":11200.32,"per":0.73,"date":"2025-10","close":8137.77,"source":"reported"},{"eps":11200.32,"per":0.75,"date":"2025-11","close":8363.07,"source":"reported"},{"eps":5135.6,"per":1.61,"date":"2025-12","close":8263.94,"source":"reported"},{"eps":5135.6,"per":1.62,"date":"2026-01","close":8345.04,"source":"reported"},{"eps":5135.6,"per":1.71,"date":"2026-02","close":8786.63,"source":"reported"},{"eps":56316.41,"per":0.17,"date":"2026-03","close":9380.0,"source":"reported"},{"eps":56316.41,"per":0.2,"date":"2026-04","close":11430.0,"source":"reported"},{"eps":56316.41,"per":0.24,"date":"2026-05","close":13400.0,"source":"reported"},{"eps":111372.59,"per":0.1,"date":"2026-06","close":11610.0,"source":"reported"},{"eps":111372.59,"per":null,"date":"2026-07","close":10420.0,"source":"reported"},{"eps":111372.59,"per":0.1,"date":"2026-08","close":11050.0,"source":"reported"},{"eps":111372.59,"per":0.1,"date":"2026-09","close":10610.0,"source":"reported"},{"eps":111372.59,"per":0.1,"date":"2026-10","close":10640.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"대덕1우","phase":"above-fold","symbol_resolved":true}