{"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":"2026-10-23T09:47:24.831753+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":35.9,"direction":"higher_better","percentile":77}],"summary":"매출 +16.5%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.3,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.2,"direction":"higher_better","percentile":39}],"summary":"RSI 26","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -599원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -599, PBR 0.22x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.0,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.18,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.2x","percentile":42}},"signals":[],"summary":"금강공업(014280)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1194.92억. 현재가 4,075원, 전일 대비 -0.9%, 30일 -6.2%. ROE 2.1%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 8.70만, 기관 순매수 188.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.23%","value_pct":2.23},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.18,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.23},"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-58.90876340277646,"grade":"C","trend":"하락","atr_14":244.28571428571428,"rsi_14":26.282051282051285,"sma_20":4471.5,"sma_60":4343.083333333333,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-58.91)가 시그널선(-10.23)을 하회합니다(데드크로스). SMA20 4472, SMA60 4343 — 혼조세입니다. 볼린저밴드 4064~4879 (현재 위치 1%).","bb_lower":4064.436122948744,"bb_upper":4878.563877051256,"macd_signal":-10.227155262536055},"change_pct":-0.12,"chart_data":[{"date":"2024-10-23","open":3903,"high":3941,"low":3850,"close":3941,"volume":41111,"rsi_14":31.13,"sma_20":4279.0,"sma_60":4539.0,"sma_120":4866.21},{"date":"2024-10-24","open":3912,"high":3960,"low":3889,"close":3912,"volume":14320,"rsi_14":33.0,"sma_20":4271.0,"sma_60":4522.5,"sma_120":4855.29},{"date":"2024-10-25","open":3951,"high":3951,"low":3793,"close":3817,"volume":57807,"rsi_14":23.68,"sma_20":4256.75,"sma_60":4506.17,"sma_120":4843.71},{"date":"2024-10-28","open":3784,"high":3855,"low":3784,"close":3827,"volume":11794,"rsi_14":19.44,"sma_20":4244.0,"sma_60":4490.0,"sma_120":4832.71},{"date":"2024-10-29","open":3860,"high":3860,"low":3741,"close":3784,"volume":65946,"rsi_14":15.04,"sma_20":4227.25,"sma_60":4470.92,"sma_120":4820.33},{"date":"2024-10-30","open":3798,"high":3955,"low":3788,"close":3941,"volume":58655,"rsi_14":33.79,"sma_20":4218.5,"sma_60":4456.42,"sma_120":4809.17},{"date":"2024-10-31","open":3941,"high":3941,"low":3860,"close":3908,"volume":10487,"rsi_14":31.79,"sma_20":4206.75,"sma_60":4441.17,"sma_120":4797.71},{"date":"2024-11-01","open":3898,"high":3946,"low":3865,"close":3912,"volume":14578,"rsi_14":34.27,"sma_20":4198.25,"sma_60":4423.83,"sma_120":4786.21},{"date":"2024-11-04","open":3912,"high":3936,"low":3846,"close":3912,"volume":17623,"rsi_14":34.51,"sma_20":4188.25,"sma_60":4406.67,"sma_120":4774.79},{"date":"2024-11-05","open":3960,"high":3960,"low":3898,"close":3932,"volume":11389,"rsi_14":37.86,"sma_20":4177.25,"sma_60":4393.17,"sma_120":4763.21},{"date":"2024-11-06","open":3946,"high":4132,"low":3927,"close":4132,"volume":61724,"rsi_14":57.23,"sma_20":4175.75,"sma_60":4392.83,"sma_120":4753.62},{"date":"2024-11-07","open":4113,"high":4141,"low":4032,"close":4132,"volume":45831,"rsi_14":57.49,"sma_20":4175.25,"sma_60":4390.5,"sma_120":4744.17},{"date":"2024-11-08","open":4156,"high":4170,"low":4127,"close":4151,"volume":17897,"rsi_14":56.89,"sma_20":4174.25,"sma_60":4387.5,"sma_120":4734.58},{"date":"2024-11-11","open":4137,"high":4246,"low":4037,"close":4037,"volume":46917,"rsi_14":58.64,"sma_20":4169.5,"sma_60":4382.25,"sma_120":4724.0},{"date":"2024-11-12","open":4084,"high":4566,"low":4037,"close":4256,"volume":521621,"rsi_14":66.5,"sma_20":4176.5,"sma_60":4378.0,"sma_120":4716.17},{"date":"2024-11-13","open":4189,"high":4251,"low":3912,"close":3989,"volume":98514,"rsi_14":53.2,"sma_20":4171.0,"sma_60":4369.0,"sma_120":4706.17},{"date":"2024-11-14","open":3989,"high":4914,"low":3946,"close":4437,"volume":3557505,"rsi_14":70.06,"sma_20":4193.0,"sma_60":4366.83,"sma_120":4700.0},{"date":"2024-11-15","open":4246,"high":4800,"low":4165,"close":4542,"volume":1573130,"rsi_14":71.8,"sma_20":4219.5,"sma_60":4365.83,"sma_120":4694.5},{"date":"2024-11-18","open":4504,"high":4752,"low":4437,"close":4466,"volume":284247,"rsi_14":70.37,"sma_20":4241.75,"sma_60":4364.0,"sma_120":4688.92},{"date":"2024-11-19","open":4418,"high":4466,"low":4246,"close":4294,"volume":168521,"rsi_14":60.45,"sma_20":4262.25,"sma_60":4358.25,"sma_120":4681.67},{"date":"2024-11-20","open":4208,"high":4261,"low":4118,"close":4194,"volume":104723,"rsi_14":58.15,"sma_20":4275.5,"sma_60":4349.42,"sma_120":4674.12},{"date":"2024-11-21","open":4280,"high":4561,"low":4151,"close":4351,"volume":268252,"rsi_14":61.5,"sma_20":4298.5,"sma_60":4343.25,"sma_120":4667.54},{"date":"2024-11-22","open":4308,"high":4452,"low":4285,"close":4366,"volume":94719,"rsi_14":61.79,"sma_20":4327.25,"sma_60":4337.92,"sma_120":4661.33},{"date":"2024-11-25","open":4371,"high":4442,"low":4342,"close":4351,"volume":67425,"rsi_14":60.95,"sma_20":4354.75,"sma_60":4332.17,"sma_120":4656.5},{"date":"2024-11-26","open":4428,"high":4452,"low":4294,"close":4332,"volume":98390,"rsi_14":55.77,"sma_20":4383.5,"sma_60":4327.42,"sma_120":4652.75},{"date":"2024-11-27","open":4380,"high":4390,"low":4256,"close":4275,"volume":53419,"rsi_14":53.37,"sma_20":4401.0,"sma_60":4322.08,"sma_120":4648.0},{"date":"2024-11-28","open":4308,"high":4313,"low":4227,"close":4280,"volume":32708,"rsi_14":53.64,"sma_20":4420.5,"sma_60":4317.75,"sma_120":4642.21},{"date":"2024-11-29","open":4242,"high":4275,"low":4103,"close":4132,"volume":68878,"rsi_14":52.65,"sma_20":4432.0,"sma_60":4311.83,"sma_120":4635.38},{"date":"2024-12-02","open":4213,"high":4213,"low":4056,"close":4065,"volume":42155,"rsi_14":44.22,"sma_20":4440.0,"sma_60":4304.75,"sma_120":4626.38},{"date":"2024-12-03","open":4065,"high":4246,"low":4017,"close":4137,"volume":31219,"rsi_14":55.08,"sma_20":4450.75,"sma_60":4299.0,"sma_120":4618.75},{"date":"2024-12-04","open":4008,"high":4132,"low":3941,"close":3960,"volume":92547,"rsi_14":29.84,"sma_20":4441.75,"sma_60":4291.17,"sma_120":4609.67},{"date":"2024-12-05","open":3989,"high":4013,"low":3870,"close":3870,"volume":58872,"rsi_14":21.22,"sma_20":4426.75,"sma_60":4283.58,"sma_120":4599.62},{"date":"2024-12-06","open":3912,"high":3912,"low":3722,"close":3850,"volume":71137,"rsi_14":22.32,"sma_20":4411.0,"sma_60":4278.5,"sma_120":4590.0},{"date":"2024-12-09","open":3741,"high":3807,"low":3626,"close":3636,"volume":71610,"rsi_14":21.49,"sma_20":4390.0,"sma_60":4274.17,"sma_120":4578.92},{"date":"2024-12-10","open":3707,"high":3898,"low":3683,"close":3898,"volume":66057,"rsi_14":38.77,"sma_20":4371.25,"sma_60":4273.17,"sma_120":4570.12},{"date":"2024-12-11","open":3903,"high":4046,"low":3865,"close":4013,"volume":62886,"rsi_14":36.7,"sma_20":4372.5,"sma_60":4274.75,"sma_120":4562.17},{"date":"2024-12-12","open":4017,"high":4060,"low":3932,"close":3970,"volume":61952,"rsi_14":34.8,"sma_20":4348.0,"sma_60":4276.0,"sma_120":4554.08},{"date":"2024-12-13","open":3998,"high":4037,"low":3941,"close":3994,"volume":24505,"rsi_14":36.36,"sma_20":4319.25,"sma_60":4276.75,"sma_120":4546.71},{"date":"2024-12-16","open":3998,"high":4056,"low":3951,"close":3998,"volume":45926,"rsi_14":37.13,"sma_20":4294.75,"sma_60":4276.75,"sma_120":4539.46},{"date":"2024-12-17","open":3998,"high":4041,"low":3955,"close":3979,"volume":30580,"rsi_14":38.26,"sma_20":4278.25,"sma_60":4275.42,"sma_120":4531.79},{"date":"2024-12-18","open":4041,"high":4041,"low":3955,"close":4027,"volume":27118,"rsi_14":40.29,"sma_20":4269.5,"sma_60":4274.67,"sma_120":4525.42},{"date":"2024-12-19","open":4008,"high":4027,"low":3955,"close":4022,"volume":18381,"rsi_14":45.27,"sma_20":4252.25,"sma_60":4273.92,"sma_120":4518.79},{"date":"2024-12-20","open":3984,"high":4060,"low":3879,"close":3898,"volume":44029,"rsi_14":43.14,"sma_20":4227.75,"sma_60":4270.58,"sma_120":4510.75},{"date":"2024-12-23","open":3898,"high":3984,"low":3879,"close":3941,"volume":25125,"rsi_14":41.77,"sma_20":4206.25,"sma_60":4268.33,"sma_120":4503.5},{"date":"2024-12-24","open":3941,"high":3979,"low":3817,"close":3908,"volume":44617,"rsi_14":47.49,"sma_20":4184.0,"sma_60":4264.92,"sma_120":4496.21},{"date":"2024-12-26","open":3889,"high":3898,"low":3841,"close":3879,"volume":19159,"rsi_14":50.49,"sma_20":4163.25,"sma_60":4260.92,"sma_120":4488.25},{"date":"2024-12-27","open":3933,"high":3992,"low":3825,"close":3854,"volume":67502,"rsi_14":45.02,"sma_20":4135.0,"sma_60":4254.08,"sma_120":4478.83},{"date":"2024-12-30","open":3805,"high":3874,"low":3805,"close":3835,"volume":16407,"rsi_14":54.74,"sma_20":4113.5,"sma_60":4247.92,"sma_120":4469.67},{"date":"2025-01-02","open":3795,"high":3899,"low":3795,"close":3899,"volume":25023,"rsi_14":41.89,"sma_20":4098.75,"sma_60":4242.33,"sma_120":4461.54},{"date":"2025-01-03","open":3889,"high":3968,"low":3889,"close":3943,"volume":24039,"rsi_14":35.34,"sma_20":4082.5,"sma_60":4236.83,"sma_120":4453.62},{"date":"2025-01-06","open":3943,"high":3977,"low":3923,"close":3977,"volume":26043,"rsi_14":41.22,"sma_20":4077.25,"sma_60":4231.58,"sma_120":4446.04},{"date":"2025-01-07","open":3977,"high":4036,"low":3938,"close":3972,"volume":40422,"rsi_14":38.58,"sma_20":4076.5,"sma_60":4226.17,"sma_120":4438.79},{"date":"2025-01-08","open":3972,"high":4022,"low":3909,"close":3938,"volume":37330,"rsi_14":36.09,"sma_20":4075.0,"sma_60":4220.08,"sma_120":4431.46},{"date":"2025-01-09","open":3933,"high":3938,"low":3884,"close":3904,"volume":45193,"rsi_14":35.29,"sma_20":4083.0,"sma_60":4214.17,"sma_120":4423.96},{"date":"2025-01-10","open":3904,"high":4007,"low":3859,"close":3992,"volume":56274,"rsi_14":38.89,"sma_20":4081.75,"sma_60":4209.83,"sma_120":4417.33},{"date":"2025-01-13","open":4036,"high":4307,"low":4012,"close":4243,"volume":587132,"rsi_14":55.15,"sma_20":4087.25,"sma_60":4210.25,"sma_120":4411.62},{"date":"2025-01-14","open":4189,"high":4208,"low":4017,"close":4041,"volume":256924,"rsi_14":51.2,"sma_20":4084.75,"sma_60":4208.58,"sma_120":4403.38},{"date":"2025-01-15","open":4017,"high":4071,"low":4007,"close":4036,"volume":47609,"rsi_14":48.76,"sma_20":4080.75,"sma_60":4206.5,"sma_120":4394.92},{"date":"2025-01-16","open":4027,"high":4086,"low":4022,"close":4036,"volume":76700,"rsi_14":50.52,"sma_20":4076.5,"sma_60":4204.33,"sma_120":4387.62},{"date":"2025-01-17","open":4036,"high":4135,"low":4022,"close":4125,"volume":69568,"rsi_14":56.31,"sma_20":4077.75,"sma_60":4206.08,"sma_120":4381.46},{"date":"2025-01-20","open":4125,"high":4145,"low":4036,"close":4066,"volume":70660,"rsi_14":61.38,"sma_20":4073.5,"sma_60":4206.17,"sma_120":4372.58},{"date":"2025-01-21","open":4066,"high":4110,"low":4031,"close":4086,"volume":69189,"rsi_14":63.49,"sma_20":4070.5,"sma_60":4207.08,"sma_120":4364.79},{"date":"2025-01-22","open":4066,"high":4145,"low":4041,"close":4100,"volume":71462,"rsi_14":61.45,"sma_20":4074.75,"sma_60":4209.92,"sma_120":4358.04},{"date":"2025-01-23","open":4095,"high":4110,"low":3928,"close":3943,"volume":75124,"rsi_14":50.0,"sma_20":4068.75,"sma_60":4209.92,"sma_120":4349.96},{"date":"2025-01-24","open":3948,"high":4046,"low":3948,"close":4027,"volume":59427,"rsi_14":52.36,"sma_20":4068.75,"sma_60":4212.08,"sma_120":4341.5},{"date":"2025-01-31","open":4002,"high":4007,"low":3933,"close":3977,"volume":71828,"rsi_14":50.23,"sma_20":4067.75,"sma_60":4210.67,"sma_120":4333.54},{"date":"2025-02-03","open":3977,"high":3977,"low":3845,"close":3884,"volume":83289,"rsi_14":47.64,"sma_20":4069.25,"sma_60":4208.25,"sma_120":4324.71},{"date":"2025-02-04","open":3884,"high":3972,"low":3874,"close":3953,"volume":32729,"rsi_14":52.08,"sma_20":4075.25,"sma_60":4206.92,"sma_120":4315.38},{"date":"2025-02-05","open":3997,"high":4017,"low":3953,"close":4002,"volume":56373,"rsi_14":50.43,"sma_20":4080.5,"sma_60":4206.42,"sma_120":4306.54},{"date":"2025-02-06","open":4100,"high":4194,"low":4017,"close":4090,"volume":135433,"rsi_14":42.21,"sma_20":4088.0,"sma_60":4207.08,"sma_120":4300.12},{"date":"2025-02-07","open":4056,"high":4135,"low":4031,"close":4105,"volume":51536,"rsi_14":54.04,"sma_20":4094.5,"sma_60":4204.5,"sma_120":4298.67},{"date":"2025-02-10","open":4100,"high":4100,"low":4027,"close":4056,"volume":49505,"rsi_14":51.18,"sma_20":4098.75,"sma_60":4200.67,"sma_120":4295.58},{"date":"2025-02-11","open":4036,"high":4066,"low":3977,"close":3982,"volume":51428,"rsi_14":47.03,"sma_20":4101.0,"sma_60":4195.67,"sma_120":4291.58},{"date":"2025-02-12","open":3982,"high":4017,"low":3923,"close":3943,"volume":49873,"rsi_14":39.43,"sma_20":4103.0,"sma_60":4192.0,"sma_120":4287.12},{"date":"2025-02-13","open":4046,"high":4272,"low":4027,"close":4081,"volume":341708,"rsi_14":50.79,"sma_20":4107.5,"sma_60":4186.83,"sma_120":4282.42},{"date":"2025-02-14","open":4125,"high":4135,"low":4022,"close":4081,"volume":67548,"rsi_14":49.73,"sma_20":4099.25,"sma_60":4186.33,"sma_120":4277.67},{"date":"2025-02-17","open":4081,"high":4110,"low":4051,"close":4081,"volume":33919,"rsi_14":48.91,"sma_20":4101.25,"sma_60":4178.0,"sma_120":4272.42},{"date":"2025-02-18","open":4090,"high":4120,"low":4061,"close":4086,"volume":53688,"rsi_14":59.48,"sma_20":4103.75,"sma_60":4167.92,"sma_120":4266.88},{"date":"2025-02-19","open":4130,"high":4135,"low":4022,"close":4041,"volume":75078,"rsi_14":51.03,"sma_20":4104.0,"sma_60":4158.42,"sma_120":4261.21},{"date":"2025-02-20","open":4066,"high":4066,"low":3997,"close":4022,"volume":51542,"rsi_14":53.24,"sma_20":4098.75,"sma_60":4151.58,"sma_120":4254.92},{"date":"2025-02-21","open":4022,"high":4056,"low":3997,"close":4022,"volume":43777,"rsi_14":61.67,"sma_20":4096.5,"sma_60":4146.5,"sma_120":4247.96},{"date":"2025-02-24","open":4022,"high":4115,"low":3992,"close":4081,"volume":49018,"rsi_14":61.02,"sma_20":4096.25,"sma_60":4139.67,"sma_120":4241.46},{"date":"2025-02-25","open":4110,"high":4145,"low":4051,"close":4076,"volume":59656,"rsi_14":56.88,"sma_20":4095.0,"sma_60":4132.5,"sma_120":4235.21},{"date":"2025-02-26","open":4081,"high":4189,"low":4081,"close":4149,"volume":104422,"rsi_14":55.66,"sma_20":4105.5,"sma_60":4126.83,"sma_120":4229.5},{"date":"2025-02-27","open":4184,"high":4184,"low":4046,"close":4051,"volume":60418,"rsi_14":45.53,"sma_20":4106.75,"sma_60":4119.83,"sma_120":4223.62},{"date":"2025-02-28","open":4012,"high":4046,"low":3948,"close":3953,"volume":49601,"rsi_14":42.11,"sma_20":4105.5,"sma_60":4112.17,"sma_120":4217.12},{"date":"2025-03-04","open":3904,"high":3992,"low":3854,"close":3864,"volume":109935,"rsi_14":41.18,"sma_20":4104.5,"sma_60":4102.92,"sma_120":4210.33},{"date":"2025-03-05","open":3835,"high":4218,"low":3835,"close":4027,"volume":446595,"rsi_14":55.28,"sma_20":4108.25,"sma_60":4099.0,"sma_120":4205.42},{"date":"2025-03-06","open":4061,"high":4204,"low":4027,"close":4194,"volume":176660,"rsi_14":56.89,"sma_20":4118.0,"sma_60":4099.08,"sma_120":4201.92},{"date":"2025-03-07","open":4194,"high":4228,"low":4083,"close":4149,"volume":80156,"rsi_14":53.98,"sma_20":4121.0,"sma_60":4097.17,"sma_120":4198.08},{"date":"2025-03-10","open":4130,"high":4218,"low":4041,"close":4149,"volume":63433,"rsi_14":53.98,"sma_20":4123.25,"sma_60":4098.33,"sma_120":4194.75},{"date":"2025-03-11","open":4130,"high":4179,"low":3997,"close":4105,"volume":99387,"rsi_14":51.09,"sma_20":4125.75,"sma_60":4100.33,"sma_120":4191.96},{"date":"2025-03-12","open":4090,"high":4189,"low":4031,"close":4110,"volume":69298,"rsi_14":53.98,"sma_20":4132.25,"sma_60":4102.75,"sma_120":4190.62},{"date":"2025-03-13","open":4110,"high":4110,"low":4002,"close":4031,"volume":65356,"rsi_14":50.53,"sma_20":4136.75,"sma_60":4107.58,"sma_120":4190.88},{"date":"2025-03-14","open":4012,"high":4076,"low":3953,"close":3968,"volume":51858,"rsi_14":47.26,"sma_20":4131.0,"sma_60":4106.75,"sma_120":4189.96},{"date":"2025-03-17","open":3968,"high":4002,"low":3928,"close":3972,"volume":49122,"rsi_14":44.21,"sma_20":4125.5,"sma_60":4104.0,"sma_120":4189.38},{"date":"2025-03-18","open":3963,"high":3982,"low":3933,"close":3972,"volume":44655,"rsi_14":44.44,"sma_20":4120.0,"sma_60":4102.0,"sma_120":4189.0},{"date":"2025-03-19","open":3972,"high":3992,"low":3938,"close":3992,"volume":44600,"rsi_14":41.01,"sma_20":4115.25,"sma_60":4099.92,"sma_120":4188.33},{"date":"2025-03-20","open":3958,"high":4002,"low":3938,"close":3938,"volume":45160,"rsi_14":43.2,"sma_20":4110.0,"sma_60":4096.83,"sma_120":4186.79},{"date":"2025-03-21","open":3933,"high":3963,"low":3899,"close":3938,"volume":56030,"rsi_14":48.99,"sma_20":4105.75,"sma_60":4094.08,"sma_120":4184.75},{"date":"2025-03-24","open":3938,"high":3938,"low":3874,"close":3933,"volume":31899,"rsi_14":55.3,"sma_20":4101.25,"sma_60":4090.42,"sma_120":4182.54},{"date":"2025-03-25","open":3972,"high":3972,"low":3864,"close":3933,"volume":62305,"rsi_14":40.4,"sma_20":4093.75,"sma_60":4086.83,"sma_120":4180.38},{"date":"2025-03-26","open":3884,"high":3953,"low":3884,"close":3918,"volume":40211,"rsi_14":8.82,"sma_20":4085.75,"sma_60":4085.17,"sma_120":4177.88},{"date":"2025-03-27","open":3918,"high":4405,"low":3909,"close":4390,"volume":1514178,"rsi_14":65.81,"sma_20":4098.0,"sma_60":4090.75,"sma_120":4179.54},{"date":"2025-03-28","open":4228,"high":5546,"low":4090,"close":4857,"volume":27231222,"rsi_14":78.8,"sma_20":4139.0,"sma_60":4104.83,"sma_120":4184.88},{"date":"2025-03-31","open":4853,"high":5054,"low":4228,"close":4228,"volume":5475915,"rsi_14":53.39,"sma_20":4153.0,"sma_60":4108.75,"sma_120":4184.83},{"date":"2025-04-01","open":4395,"high":4803,"low":4371,"close":4484,"volume":6834966,"rsi_14":59.05,"sma_20":4184.5,"sma_60":4119.42,"sma_120":4186.75},{"date":"2025-04-02","open":4410,"high":4543,"low":4179,"close":4204,"volume":1201560,"rsi_14":53.8,"sma_20":4193.5,"sma_60":4125.67,"sma_120":4186.79},{"date":"2025-04-03","open":4267,"high":5034,"low":4204,"close":4631,"volume":14611566,"rsi_14":62.62,"sma_20":4215.75,"sma_60":4138.08,"sma_120":4190.21},{"date":"2025-04-04","open":4577,"high":4710,"low":4336,"close":4474,"volume":2033103,"rsi_14":59.01,"sma_20":4232.25,"sma_60":4147.08,"sma_120":4191.96},{"date":"2025-04-07","open":4430,"high":4435,"low":4081,"close":4204,"volume":1021929,"rsi_14":53.78,"sma_20":4235.0,"sma_60":4150.92,"sma_120":4191.25},{"date":"2025-04-08","open":4267,"high":4292,"low":3943,"close":3968,"volume":1271305,"rsi_14":49.62,"sma_20":4228.0,"sma_60":4150.83,"sma_120":4188.5},{"date":"2025-04-09","open":4017,"high":4710,"low":3845,"close":4322,"volume":10592602,"rsi_14":55.37,"sma_20":4238.75,"sma_60":4157.33,"sma_120":4188.71},{"date":"2025-04-10","open":4322,"high":4444,"low":4223,"close":4331,"volume":1340279,"rsi_14":55.49,"sma_20":4254.0,"sma_60":4164.58,"sma_120":4189.38},{"date":"2025-04-11","open":4312,"high":4484,"low":4263,"close":4371,"volume":1231758,"rsi_14":56.05,"sma_20":4274.5,"sma_60":4171.0,"sma_120":4190.42},{"date":"2025-04-14","open":4410,"high":4474,"low":4351,"close":4454,"volume":905722,"rsi_14":57.05,"sma_20":4299.0,"sma_60":4174.58,"sma_120":4192.42},{"date":"2025-04-15","open":4533,"high":4695,"low":4454,"close":4528,"volume":1717468,"rsi_14":58.12,"sma_20":4327.25,"sma_60":4182.83,"sma_120":4195.71},{"date":"2025-04-16","open":4528,"high":4553,"low":4430,"close":4479,"volume":535823,"rsi_14":51.33,"sma_20":4352.0,"sma_60":4190.33,"sma_120":4198.42},{"date":"2025-04-17","open":4479,"high":4843,"low":4479,"close":4592,"volume":2389573,"rsi_14":45.54,"sma_20":4385.25,"sma_60":4199.75,"sma_120":4202.04},{"date":"2025-04-18","open":4597,"high":4680,"low":4484,"close":4602,"volume":536109,"rsi_14":57.92,"sma_20":4419.0,"sma_60":4207.83,"sma_120":4206.96},{"date":"2025-04-21","open":4562,"high":4612,"low":4513,"close":4567,"volume":319309,"rsi_14":51.95,"sma_20":4451.25,"sma_60":4216.33,"sma_120":4211.25},{"date":"2025-04-22","open":4567,"high":4651,"low":4503,"close":4538,"volume":413975,"rsi_14":58.85,"sma_20":4482.0,"sma_60":4224.0,"sma_120":4215.54},{"date":"2025-04-23","open":4548,"high":4705,"low":4523,"close":4651,"volume":510896,"rsi_14":50.62,"sma_20":4519.25,"sma_60":4233.33,"sma_120":4221.62},{"date":"2025-04-24","open":4685,"high":4887,"low":4602,"close":4661,"volume":811530,"rsi_14":56.55,"sma_20":4533.0,"sma_60":4245.5,"sma_120":4227.71},{"date":"2025-04-25","open":4700,"high":4705,"low":4528,"close":4577,"volume":302580,"rsi_14":65.08,"sma_20":4518.75,"sma_60":4254.83,"sma_120":4233.46},{"date":"2025-04-28","open":4572,"high":4617,"low":4548,"close":4558,"volume":186755,"rsi_14":78.85,"sma_20":4535.5,"sma_60":4264.67,"sma_120":4237.67},{"date":"2025-04-29","open":4558,"high":4690,"low":4548,"close":4661,"volume":241025,"rsi_14":71.97,"sma_20":4544.5,"sma_60":4277.83,"sma_120":4243.04},{"date":"2025-04-30","open":4631,"high":4680,"low":4617,"close":4671,"volume":186693,"rsi_14":71.97,"sma_20":4568.25,"sma_60":4290.0,"sma_120":4248.46},{"date":"2025-05-02","open":4641,"high":4680,"low":4602,"close":4602,"volume":256232,"rsi_14":64.42,"sma_20":4566.75,"sma_60":4300.17,"sma_120":4253.29},{"date":"2025-05-07","open":4597,"high":4626,"low":4523,"close":4612,"volume":147821,"rsi_14":60.81,"sma_20":4573.75,"sma_60":4309.0,"sma_120":4258.04},{"date":"2025-05-08","open":4543,"high":4710,"low":4543,"close":4646,"volume":151154,"rsi_14":58.57,"sma_20":4596.25,"sma_60":4318.17,"sma_120":4261.33},{"date":"2025-05-09","open":4676,"high":4779,"low":4626,"close":4779,"volume":227479,"rsi_14":69.43,"sma_20":4637.5,"sma_60":4330.42,"sma_120":4265.54},{"date":"2025-05-12","open":4912,"high":4912,"low":4735,"close":4739,"volume":278215,"rsi_14":60.56,"sma_20":4658.75,"sma_60":4343.25,"sma_120":4269.46},{"date":"2025-05-13","open":4749,"high":4857,"low":4715,"close":4848,"volume":142084,"rsi_14":65.43,"sma_20":4685.0,"sma_60":4358.58,"sma_120":4275.29},{"date":"2025-05-14","open":4848,"high":4867,"low":4794,"close":4838,"volume":114295,"rsi_14":67.52,"sma_20":4708.75,"sma_60":4371.42,"sma_120":4279.12},{"date":"2025-05-15","open":4813,"high":4892,"low":4612,"close":4641,"volume":242443,"rsi_14":55.5,"sma_20":4718.25,"sma_60":4380.92,"sma_120":4283.62},{"date":"2025-05-16","open":4617,"high":4617,"low":4385,"close":4425,"volume":200239,"rsi_14":39.15,"sma_20":4713.0,"sma_60":4386.75,"sma_120":4282.38},{"date":"2025-05-19","open":4435,"high":4518,"low":4312,"close":4376,"volume":92603,"rsi_14":36.82,"sma_20":4707.75,"sma_60":4391.67,"sma_120":4279.79},{"date":"2025-05-20","open":4415,"high":4489,"low":4376,"close":4489,"volume":67807,"rsi_14":46.02,"sma_20":4702.5,"sma_60":4399.25,"sma_120":4278.83},{"date":"2025-05-21","open":4484,"high":4508,"low":4410,"close":4425,"volume":65582,"rsi_14":44.26,"sma_20":4693.5,"sma_60":4406.08,"sma_120":4278.83},{"date":"2025-05-22","open":4415,"high":4415,"low":4326,"close":4336,"volume":45620,"rsi_14":35.78,"sma_20":4681.75,"sma_60":4411.42,"sma_120":4278.96},{"date":"2025-05-23","open":4361,"high":4415,"low":4277,"close":4376,"volume":47939,"rsi_14":37.39,"sma_20":4673.5,"sma_60":4416.42,"sma_120":4278.04},{"date":"2025-05-26","open":4376,"high":4427,"low":4331,"close":4425,"volume":29586,"rsi_14":42.31,"sma_20":4662.0,"sma_60":4422.33,"sma_120":4277.42},{"date":"2025-05-27","open":4474,"high":4474,"low":4390,"close":4410,"volume":34222,"rsi_14":41.28,"sma_20":4649.25,"sma_60":4426.75,"sma_120":4276.79},{"date":"2025-05-28","open":4415,"high":4479,"low":4385,"close":4435,"volume":83443,"rsi_14":40.77,"sma_20":4642.0,"sma_60":4433.25,"sma_120":4276.54},{"date":"2025-05-29","open":4440,"high":4513,"low":4420,"close":4494,"volume":29517,"rsi_14":36.7,"sma_20":4638.75,"sma_60":4442.42,"sma_120":4277.29},{"date":"2025-05-30","open":4533,"high":4538,"low":4449,"close":4494,"volume":61870,"rsi_14":38.1,"sma_20":4630.25,"sma_60":4453.08,"sma_120":4278.0},{"date":"2025-06-02","open":4474,"high":4474,"low":4361,"close":4385,"volume":91856,"rsi_14":27.62,"sma_20":4615.75,"sma_60":4459.17,"sma_120":4279.08},{"date":"2025-06-04","open":4381,"high":4518,"low":4376,"close":4494,"volume":87084,"rsi_14":34.78,"sma_20":4610.25,"sma_60":4464.25,"sma_120":4281.67},{"date":"2025-06-05","open":4538,"high":4538,"low":4459,"close":4489,"volume":105410,"rsi_14":41.88,"sma_20":4604.0,"sma_60":4470.0,"sma_120":4283.58},{"date":"2025-06-09","open":4469,"high":4543,"low":4459,"close":4503,"volume":91448,"rsi_14":55.33,"sma_20":4596.75,"sma_60":4476.0,"sma_120":4287.17},{"date":"2025-06-10","open":4503,"high":4538,"low":4440,"close":4508,"volume":64058,"rsi_14":59.57,"sma_20":4583.0,"sma_60":4482.83,"sma_120":4291.58},{"date":"2025-06-11","open":4518,"high":4553,"low":4494,"close":4533,"volume":71375,"rsi_14":53.66,"sma_20":4572.5,"sma_60":4490.0,"sma_120":4296.38},{"date":"2025-06-12","open":4538,"high":4656,"low":4523,"close":4592,"volume":135155,"rsi_14":63.93,"sma_20":4559.5,"sma_60":4499.5,"sma_120":4303.54},{"date":"2025-06-13","open":4592,"high":4602,"low":4415,"close":4484,"volume":150046,"rsi_14":61.9,"sma_20":4541.5,"sma_60":4508.25,"sma_120":4307.5},{"date":"2025-06-16","open":4415,"high":4558,"low":4405,"close":4518,"volume":81095,"rsi_14":61.6,"sma_20":4535.25,"sma_60":4517.5,"sma_120":4310.75},{"date":"2025-06-17","open":4489,"high":4641,"low":4489,"close":4494,"volume":157972,"rsi_14":55.83,"sma_20":4538.75,"sma_60":4526.33,"sma_120":4314.17},{"date":"2025-06-18","open":4494,"high":4528,"low":4464,"close":4499,"volume":94041,"rsi_14":57.63,"sma_20":4545.0,"sma_60":4534.92,"sma_120":4317.42},{"date":"2025-06-19","open":4533,"high":4533,"low":4405,"close":4454,"volume":92234,"rsi_14":51.64,"sma_20":4543.25,"sma_60":4543.67,"sma_120":4320.25},{"date":"2025-06-20","open":4479,"high":4494,"low":4390,"close":4464,"volume":117373,"rsi_14":47.32,"sma_20":4545.25,"sma_60":4552.58,"sma_120":4323.33},{"date":"2025-06-23","open":4425,"high":4474,"low":4400,"close":4449,"volume":89747,"rsi_14":46.09,"sma_20":4551.0,"sma_60":4561.33,"sma_120":4325.88},{"date":"2025-06-24","open":4513,"high":4607,"low":4503,"close":4548,"volume":101575,"rsi_14":64.6,"sma_20":4559.75,"sma_60":4571.75,"sma_120":4329.29},{"date":"2025-06-25","open":4543,"high":4700,"low":4538,"close":4676,"volume":193983,"rsi_14":65.81,"sma_20":4572.5,"sma_60":4584.58,"sma_120":4334.88},{"date":"2025-06-26","open":4676,"high":4676,"low":4538,"close":4592,"volume":98312,"rsi_14":57.89,"sma_20":4581.75,"sma_60":4588.0,"sma_120":4339.38},{"date":"2025-06-27","open":4651,"high":4651,"low":4454,"close":4464,"volume":89305,"rsi_14":47.44,"sma_20":4583.25,"sma_60":4581.33,"sma_120":4343.08},{"date":"2025-06-30","open":4479,"high":4553,"low":4479,"close":4513,"volume":50715,"rsi_14":50.3,"sma_20":4584.25,"sma_60":4586.17,"sma_120":4347.46},{"date":"2025-07-01","open":4479,"high":4617,"low":4479,"close":4577,"volume":79875,"rsi_14":52.6,"sma_20":4588.5,"sma_60":4587.75,"sma_120":4353.58},{"date":"2025-07-02","open":4617,"high":4646,"low":4548,"close":4631,"volume":55872,"rsi_14":52.33,"sma_20":4601.0,"sma_60":4595.0,"sma_120":4360.33},{"date":"2025-07-03","open":4651,"high":4720,"low":4602,"close":4646,"volume":62745,"rsi_14":60.78,"sma_20":4608.75,"sma_60":4595.25,"sma_120":4366.67},{"date":"2025-07-04","open":4646,"high":4730,"low":4597,"close":4631,"volume":58932,"rsi_14":57.72,"sma_20":4616.0,"sma_60":4597.92,"sma_120":4372.5},{"date":"2025-07-07","open":4621,"high":4690,"low":4543,"close":4597,"volume":105755,"rsi_14":56.95,"sma_20":4620.75,"sma_60":4604.58,"sma_120":4377.75},{"date":"2025-07-08","open":4548,"high":4794,"low":4548,"close":4784,"volume":239649,"rsi_14":65.43,"sma_20":4634.75,"sma_60":4618.42,"sma_120":4384.62},{"date":"2025-07-09","open":4794,"high":4803,"low":4725,"close":4754,"volume":76293,"rsi_14":66.49,"sma_20":4646.0,"sma_60":4625.75,"sma_120":4391.54},{"date":"2025-07-10","open":4749,"high":4769,"low":4631,"close":4769,"volume":61731,"rsi_14":66.67,"sma_20":4655.0,"sma_60":4633.17,"sma_120":4398.88},{"date":"2025-07-11","open":4769,"high":4789,"low":4725,"close":4735,"volume":49220,"rsi_14":65.26,"sma_20":4667.75,"sma_60":4639.33,"sma_120":4405.17},{"date":"2025-07-14","open":4730,"high":4794,"low":4730,"close":4769,"volume":100099,"rsi_14":62.71,"sma_20":4680.5,"sma_60":4644.67,"sma_120":4409.62},{"date":"2025-07-15","open":4769,"high":4794,"low":4720,"close":4744,"volume":40876,"rsi_14":54.49,"sma_20":4693.25,"sma_60":4648.33,"sma_120":4415.58},{"date":"2025-07-16","open":4725,"high":4764,"low":4621,"close":4661,"volume":78050,"rsi_14":54.49,"sma_20":4701.5,"sma_60":4651.42,"sma_120":4420.88},{"date":"2025-07-17","open":4636,"high":4690,"low":4607,"close":4671,"volume":42271,"rsi_14":65.91,"sma_20":4712.5,"sma_60":4652.75,"sma_120":4426.25},{"date":"2025-07-18","open":4671,"high":4715,"low":4636,"close":4695,"volume":52344,"rsi_14":64.57,"sma_20":4724.25,"sma_60":4654.33,"sma_120":4431.08},{"date":"2025-07-21","open":4754,"high":4798,"low":4720,"close":4789,"volume":89689,"rsi_14":66.17,"sma_20":4741.5,"sma_60":4658.08,"sma_120":4437.21},{"date":"2025-07-22","open":4739,"high":4818,"low":4676,"close":4695,"volume":77692,"rsi_14":54.61,"sma_20":4749.0,"sma_60":4660.75,"sma_120":4442.38},{"date":"2025-07-23","open":4695,"high":4803,"low":4676,"close":4798,"volume":101716,"rsi_14":59.75,"sma_20":4755.25,"sma_60":4663.25,"sma_120":4448.29},{"date":"2025-07-24","open":4843,"high":4946,"low":4754,"close":4813,"volume":189028,"rsi_14":61.64,"sma_20":4766.5,"sma_60":4665.83,"sma_120":4455.67},{"date":"2025-07-25","open":4813,"high":4823,"low":4700,"close":4705,"volume":76709,"rsi_14":56.32,"sma_20":4778.75,"sma_60":4668.0,"sma_120":4461.42},{"date":"2025-07-28","open":4695,"high":4739,"low":4592,"close":4602,"volume":79465,"rsi_14":38.22,"sma_20":4783.25,"sma_60":4668.75,"sma_120":4466.71},{"date":"2025-07-29","open":4577,"high":4739,"low":4533,"close":4602,"volume":60682,"rsi_14":39.74,"sma_20":4784.5,"sma_60":4667.75,"sma_120":4472.79},{"date":"2025-07-30","open":4602,"high":4621,"low":4538,"close":4543,"volume":45866,"rsi_14":35.62,"sma_20":4780.0,"sma_60":4665.58,"sma_120":4477.79},{"date":"2025-07-31","open":4528,"high":4558,"low":4456,"close":4503,"volume":76740,"rsi_14":35.4,"sma_20":4772.75,"sma_60":4663.92,"sma_120":4482.04},{"date":"2025-08-01","open":4538,"high":4538,"low":4267,"close":4302,"volume":135378,"rsi_14":25.64,"sma_20":4756.0,"sma_60":4658.67,"sma_120":4483.83},{"date":"2025-08-04","open":4287,"high":4440,"low":4228,"close":4292,"volume":96962,"rsi_14":26.04,"sma_20":4740.5,"sma_60":4652.67,"sma_120":4485.42},{"date":"2025-08-05","open":4292,"high":4385,"low":4287,"close":4317,"volume":47762,"rsi_14":30.56,"sma_20":4716.75,"sma_60":4644.83,"sma_120":4487.62},{"date":"2025-08-06","open":4277,"high":4381,"low":4277,"close":4356,"volume":31910,"rsi_14":32.8,"sma_20":4696.5,"sma_60":4638.33,"sma_120":4490.79},{"date":"2025-08-07","open":4381,"high":4395,"low":4317,"close":4385,"volume":80327,"rsi_14":33.16,"sma_20":4677.0,"sma_60":4630.5,"sma_120":4494.54},{"date":"2025-08-08","open":4430,"high":4543,"low":4415,"close":4484,"volume":75787,"rsi_14":33.51,"sma_20":4664.25,"sma_60":4624.5,"sma_120":4497.96},{"date":"2025-08-11","open":4513,"high":4577,"low":4508,"close":4528,"volume":77780,"rsi_14":40.45,"sma_20":4652.0,"sma_60":4622.58,"sma_120":4501.75},{"date":"2025-08-12","open":4518,"high":4572,"low":4489,"close":4538,"volume":57329,"rsi_14":33.33,"sma_20":4641.5,"sma_60":4624.5,"sma_120":4505.62},{"date":"2025-08-13","open":4543,"high":4562,"low":4479,"close":4503,"volume":36616,"rsi_14":30.67,"sma_20":4633.5,"sma_60":4626.67,"sma_120":4509.17},{"date":"2025-08-14","open":4503,"high":4607,"low":4503,"close":4602,"volume":62887,"rsi_14":43.48,"sma_20":4630.0,"sma_60":4628.58,"sma_120":4513.92},{"date":"2025-08-18","open":4597,"high":4597,"low":4489,"close":4523,"volume":35339,"rsi_14":44.87,"sma_20":4621.25,"sma_60":4630.25,"sma_120":4518.17},{"date":"2025-08-19","open":4508,"high":4562,"low":4484,"close":4528,"volume":61473,"rsi_14":45.22,"sma_20":4608.0,"sma_60":4633.5,"sma_120":4522.46},{"date":"2025-08-20","open":4489,"high":4533,"low":4395,"close":4518,"volume":63688,"rsi_14":48.3,"sma_20":4599.0,"sma_60":4635.92,"sma_120":4526.17},{"date":"2025-08-21","open":4518,"high":4558,"low":4489,"close":4518,"volume":35999,"rsi_14":51.08,"sma_20":4584.75,"sma_60":4637.5,"sma_120":4529.92},{"date":"2025-08-22","open":4518,"high":4553,"low":4410,"close":4420,"volume":30192,"rsi_14":60.17,"sma_20":4564.75,"sma_60":4637.67,"sma_120":4532.21},{"date":"2025-08-25","open":4425,"high":4474,"low":4381,"close":4385,"volume":44644,"rsi_14":57.72,"sma_20":4548.5,"sma_60":4636.83,"sma_120":4535.04},{"date":"2025-08-26","open":4385,"high":4400,"low":4233,"close":4302,"volume":77450,"rsi_14":48.89,"sma_20":4533.25,"sma_60":4633.58,"sma_120":4538.0},{"date":"2025-08-27","open":4302,"high":4322,"low":4218,"close":4312,"volume":55516,"rsi_14":46.51,"sma_20":4518.5,"sma_60":4630.5,"sma_120":4541.79},{"date":"2025-08-28","open":4277,"high":4287,"low":4233,"close":4243,"volume":54724,"rsi_14":39.42,"sma_20":4503.25,"sma_60":4628.08,"sma_120":4543.62},{"date":"2025-08-29","open":4258,"high":4277,"low":4228,"close":4233,"volume":27394,"rsi_14":28.57,"sma_20":4489.5,"sma_60":4623.67,"sma_120":4543.96},{"date":"2025-09-01","open":4228,"high":4228,"low":4140,"close":4159,"volume":36790,"rsi_14":20.0,"sma_20":4482.25,"sma_60":4618.08,"sma_120":4544.04},{"date":"2025-09-02","open":4179,"high":4218,"low":4012,"close":4174,"volume":47876,"rsi_14":20.63,"sma_20":4476.25,"sma_60":4612.5,"sma_120":4544.25},{"date":"2025-09-03","open":4174,"high":4228,"low":4135,"close":4179,"volume":14816,"rsi_14":22.5,"sma_20":4469.25,"sma_60":4606.92,"sma_120":4544.88},{"date":"2025-09-04","open":4179,"high":4356,"low":4179,"close":4287,"volume":60024,"rsi_14":23.77,"sma_20":4465.75,"sma_60":4602.75,"sma_120":4546.38},{"date":"2025-09-05","open":4248,"high":4312,"low":4248,"close":4267,"volume":43712,"rsi_14":26.36,"sma_20":4459.75,"sma_60":4597.25,"sma_120":4548.38},{"date":"2025-09-08","open":4680,"high":5359,"low":4513,"close":4902,"volume":8202980,"rsi_14":65.97,"sma_20":4481.0,"sma_60":4604.33,"sma_120":4556.29},{"date":"2025-09-09","open":4862,"high":6175,"low":4857,"close":5536,"volume":9711810,"rsi_14":78.36,"sma_20":4532.25,"sma_60":4621.58,"sma_120":4569.54},{"date":"2025-09-10","open":5447,"high":6028,"low":5339,"close":5693,"volume":8018770,"rsi_14":80.1,"sma_20":4591.0,"sma_60":4641.92,"sma_120":4584.12},{"date":"2025-09-11","open":5703,"high":5792,"low":5605,"close":5634,"volume":1149454,"rsi_14":81.75,"sma_20":4648.5,"sma_60":4661.17,"sma_120":4598.04},{"date":"2025-09-12","open":5644,"high":5644,"low":5221,"close":5270,"volume":984121,"rsi_14":69.74,"sma_20":4682.5,"sma_60":4675.0,"sma_120":4609.33},{"date":"2025-09-15","open":5182,"high":5280,"low":5143,"close":5202,"volume":531511,"rsi_14":70.2,"sma_20":4717.0,"sma_60":4687.5,"sma_120":4620.04},{"date":"2025-09-16","open":5221,"high":5231,"low":5025,"close":5093,"volume":501723,"rsi_14":66.81,"sma_20":4745.75,"sma_60":4698.42,"sma_120":4629.88},{"date":"2025-09-17","open":5103,"high":5103,"low":4975,"close":5054,"volume":277507,"rsi_14":67.67,"sma_20":4773.0,"sma_60":4707.0,"sma_120":4639.38},{"date":"2025-09-18","open":5064,"high":5113,"low":5025,"close":5054,"volume":196361,"rsi_14":67.67,"sma_20":4799.75,"sma_60":4713.25,"sma_120":4648.92},{"date":"2025-09-19","open":5130,"high":5170,"low":5000,"close":5060,"volume":202528,"rsi_14":67.81,"sma_20":4828.0,"sma_60":4719.75,"sma_120":4653.88},{"date":"2025-09-22","open":4975,"high":4985,"low":4887,"close":4926,"volume":251029,"rsi_14":66.17,"sma_20":4855.5,"sma_60":4727.58,"sma_120":4654.46},{"date":"2025-09-23","open":4926,"high":4936,"low":4887,"close":4892,"volume":149816,"rsi_14":65.14,"sma_20":4885.5,"sma_60":4734.0,"sma_120":4660.08},{"date":"2025-09-24","open":4897,"high":4897,"low":4794,"close":4823,"volume":181697,"rsi_14":61.57,"sma_20":4911.5,"sma_60":4738.17,"sma_120":4662.96},{"date":"2025-09-25","open":4789,"high":4872,"low":4774,"close":4857,"volume":111564,"rsi_14":62.66,"sma_20":4942.75,"sma_60":4742.0,"sma_120":4668.5},{"date":"2025-09-26","open":4838,"high":4838,"low":4680,"close":4715,"volume":207156,"rsi_14":44.92,"sma_20":4967.25,"sma_60":4743.17,"sma_120":4669.21},{"date":"2025-09-29","open":4715,"high":4907,"low":4680,"close":4794,"volume":397345,"rsi_14":21.07,"sma_20":4999.5,"sma_60":4745.92,"sma_120":4671.92},{"date":"2025-09-30","open":4730,"high":4730,"low":4676,"close":4690,"volume":116834,"rsi_14":9.2,"sma_20":5025.75,"sma_60":4747.5,"sma_120":4676.04},{"date":"2025-10-01","open":4710,"high":4725,"low":4651,"close":4676,"volume":70990,"rsi_14":9.54,"sma_20":5051.0,"sma_60":4745.67,"sma_120":4682.04},{"date":"2025-10-02","open":4715,"high":4749,"low":4661,"close":4715,"volume":85960,"rsi_14":16.76,"sma_20":5072.25,"sma_60":4744.83,"sma_120":4685.29},{"date":"2025-10-10","open":4705,"high":4739,"low":4577,"close":4690,"volume":125396,"rsi_14":17.9,"sma_20":5093.75,"sma_60":4743.5,"sma_120":4688.33},{"date":"2025-10-13","open":4641,"high":4759,"low":4562,"close":4725,"volume":128214,"rsi_14":24.49,"sma_20":5084.75,"sma_60":4743.33,"sma_120":4691.33},{"date":"2025-10-14","open":4720,"high":4813,"low":4690,"close":4769,"volume":184039,"rsi_14":30.41,"sma_20":5045.75,"sma_60":4743.33,"sma_120":4694.0},{"date":"2025-10-15","open":4813,"high":5447,"low":4754,"close":4907,"volume":2655309,"rsi_14":41.95,"sma_20":5005.75,"sma_60":4746.08,"sma_120":4697.21},{"date":"2025-10-16","open":4877,"high":5261,"low":4872,"close":4936,"volume":866827,"rsi_14":47.59,"sma_20":4970.25,"sma_60":4750.75,"sma_120":4701.08},{"date":"2025-10-17","open":5103,"high":6411,"low":4966,"close":6411,"volume":7126723,"rsi_14":83.11,"sma_20":5028.25,"sma_60":4780.25,"sma_120":4716.5},{"date":"2025-10-20","open":7758,"high":8328,"low":6303,"close":6539,"volume":36321675,"rsi_14":85.26,"sma_20":5096.25,"sma_60":4811.5,"sma_120":4732.92},{"date":"2025-10-21","open":6549,"high":6696,"low":6116,"close":6264,"volume":4362763,"rsi_14":78.34,"sma_20":5155.75,"sma_60":4836.5,"sma_120":4747.29},{"date":"2025-10-22","open":6441,"high":7080,"low":6195,"close":6313,"volume":7937148,"rsi_14":78.46,"sma_20":5219.75,"sma_60":4863.92,"sma_120":4762.33},{"date":"2025-10-23","open":6195,"high":6244,"low":5831,"close":5919,"volume":1462365,"rsi_14":71.45,"sma_20":5264.25,"sma_60":4882.92,"sma_120":4773.08},{"date":"2025-10-24","open":5870,"high":5998,"low":5644,"close":5821,"volume":1287906,"rsi_14":68.17,"sma_20":5307.25,"sma_60":4900.0,"sma_120":4782.92},{"date":"2025-10-27","open":5733,"high":6401,"low":5683,"close":6047,"volume":4331199,"rsi_14":73.0,"sma_20":5364.25,"sma_60":4922.75,"sma_120":4795.38},{"date":"2025-10-28","open":6057,"high":6057,"low":5801,"close":5910,"volume":828560,"rsi_14":70.08,"sma_20":5416.0,"sma_60":4944.92,"sma_120":4806.83},{"date":"2025-10-29","open":5949,"high":6008,"low":5723,"close":5742,"volume":646665,"rsi_14":66.16,"sma_20":5462.75,"sma_60":4964.25,"sma_120":4816.0},{"date":"2025-10-30","open":5752,"high":6126,"low":5605,"close":5674,"volume":1918051,"rsi_14":65.06,"sma_20":5504.25,"sma_60":4983.42,"sma_120":4824.5},{"date":"2025-10-31","open":5595,"high":5664,"low":5418,"close":5516,"volume":604309,"rsi_14":61.68,"sma_20":5545.0,"sma_60":5000.58,"sma_120":4832.25},{"date":"2025-11-03","open":5497,"high":5615,"low":5408,"close":5457,"volume":466980,"rsi_14":60.12,"sma_20":5578.75,"sma_60":5020.17,"sma_120":4839.42},{"date":"2025-11-04","open":5438,"high":5438,"low":5211,"close":5270,"volume":841628,"rsi_14":55.27,"sma_20":5608.25,"sma_60":5036.75,"sma_120":4844.71},{"date":"2025-11-05","open":5241,"high":5290,"low":5064,"close":5221,"volume":463018,"rsi_14":54.11,"sma_20":5636.0,"sma_60":5052.08,"sma_120":4848.46},{"date":"2025-11-06","open":5241,"high":5270,"low":5084,"close":5113,"volume":295269,"rsi_14":19.16,"sma_20":5656.75,"sma_60":5064.92,"sma_120":4851.62},{"date":"2025-11-07","open":5113,"high":5162,"low":4926,"close":5044,"volume":319059,"rsi_14":13.46,"sma_20":5674.75,"sma_60":5076.08,"sma_120":4853.29},{"date":"2025-11-10","open":5103,"high":5202,"low":5054,"close":5162,"volume":290662,"rsi_14":20.83,"sma_20":5697.0,"sma_60":5087.58,"sma_120":4856.04},{"date":"2025-11-11","open":5172,"high":5211,"low":5044,"close":5133,"volume":247444,"rsi_14":18.42,"sma_20":5715.5,"sma_60":5097.83,"sma_120":4860.21},{"date":"2025-11-12","open":5133,"high":5261,"low":5093,"close":5192,"volume":251649,"rsi_14":26.28,"sma_20":5730.0,"sma_60":5108.92,"sma_120":4866.71},{"date":"2025-11-13","open":5192,"high":5339,"low":5133,"close":5192,"volume":210109,"rsi_14":28.08,"sma_20":5743.0,"sma_60":5120.58,"sma_120":4873.62},{"date":"2025-11-14","open":5123,"high":6293,"low":5034,"close":5506,"volume":12086216,"rsi_14":32.26,"sma_20":5697.0,"sma_60":5135.92,"sma_120":4882.25},{"date":"2025-11-17","open":5506,"high":5762,"low":5438,"close":5644,"volume":1713788,"rsi_14":41.29,"sma_20":5651.5,"sma_60":5154.92,"sma_120":4892.58},{"date":"2025-11-18","open":5565,"high":6342,"low":5536,"close":5693,"volume":5312622,"rsi_14":48.25,"sma_20":5622.5,"sma_60":5174.67,"sma_120":4904.08},{"date":"2025-11-19","open":5615,"high":5733,"low":5310,"close":5379,"volume":978246,"rsi_14":41.07,"sma_20":5575.0,"sma_60":5189.25,"sma_120":4912.58},{"date":"2025-11-20","open":5487,"high":5742,"low":5457,"close":5556,"volume":602772,"rsi_14":51.18,"sma_20":5556.5,"sma_60":5206.83,"sma_120":4922.17},{"date":"2025-11-21","open":5506,"high":5929,"low":5457,"close":5772,"volume":1832784,"rsi_14":58.6,"sma_20":5554.0,"sma_60":5229.75,"sma_120":4933.71},{"date":"2025-11-24","open":5988,"high":6873,"low":5772,"close":6067,"volume":12973917,"rsi_14":70.56,"sma_20":5555.0,"sma_60":5258.25,"sma_120":4947.54},{"date":"2025-11-25","open":6067,"high":6205,"low":5752,"close":5860,"volume":1715955,"rsi_14":65.26,"sma_20":5552.5,"sma_60":5284.67,"sma_120":4959.12},{"date":"2025-11-26","open":5998,"high":6785,"low":5870,"close":6205,"volume":10617893,"rsi_14":73.42,"sma_20":5576.0,"sma_60":5316.75,"sma_120":4973.62},{"date":"2025-11-27","open":6136,"high":6598,"low":5978,"close":6165,"volume":5044992,"rsi_14":74.36,"sma_20":5601.0,"sma_60":5349.33,"sma_120":4988.71},{"date":"2025-11-28","open":6372,"high":6578,"low":6254,"close":6450,"volume":3369534,"rsi_14":76.1,"sma_20":5648.5,"sma_60":5386.92,"sma_120":5005.29},{"date":"2025-12-01","open":6401,"high":6490,"low":6234,"close":6283,"volume":1226157,"rsi_14":72.08,"sma_20":5690.5,"sma_60":5422.92,"sma_120":5020.5},{"date":"2025-12-02","open":6244,"high":6608,"low":6018,"close":6470,"volume":1856388,"rsi_14":73.38,"sma_20":5751.5,"sma_60":5461.83,"sma_120":5037.17},{"date":"2025-12-03","open":6362,"high":6401,"low":6165,"close":6175,"volume":880812,"rsi_14":66.23,"sma_20":5800.0,"sma_60":5495.67,"sma_120":5051.29},{"date":"2025-12-04","open":6126,"high":6195,"low":5969,"close":6126,"volume":714999,"rsi_14":61.21,"sma_20":5851.5,"sma_60":5526.83,"sma_120":5064.79},{"date":"2025-12-05","open":6126,"high":6411,"low":6106,"close":6205,"volume":1241630,"rsi_14":60.36,"sma_20":5910.5,"sma_60":5559.67,"sma_120":5078.46},{"date":"2025-12-08","open":6273,"high":6834,"low":6214,"close":6696,"volume":3147688,"rsi_14":65.94,"sma_20":5988.5,"sma_60":5590.08,"sma_120":5097.21},{"date":"2025-12-09","open":6736,"high":6775,"low":6500,"close":6500,"volume":751538,"rsi_14":68.51,"sma_20":6058.0,"sma_60":5606.42,"sma_120":5114.0},{"date":"2025-12-10","open":6500,"high":6706,"low":6352,"close":6578,"volume":980646,"rsi_14":67.45,"sma_20":6128.5,"sma_60":5621.42,"sma_120":5131.67},{"date":"2025-12-11","open":6568,"high":7286,"low":6382,"close":6736,"volume":3553384,"rsi_14":66.78,"sma_20":6207.0,"sma_60":5640.08,"sma_120":5150.62},{"date":"2025-12-12","open":6834,"high":7571,"low":6834,"close":7139,"volume":3837222,"rsi_14":67.99,"sma_20":6290.0,"sma_60":5671.75,"sma_120":5173.38},{"date":"2025-12-15","open":7040,"high":7198,"low":6991,"close":7011,"volume":805432,"rsi_14":69.83,"sma_20":6359.5,"sma_60":5702.42,"sma_120":5194.96},{"date":"2025-12-16","open":7021,"high":7217,"low":6736,"close":6775,"volume":784094,"rsi_14":60.21,"sma_20":6414.5,"sma_60":5730.92,"sma_120":5214.67},{"date":"2025-12-17","open":6795,"high":6932,"low":6618,"close":6637,"volume":474921,"rsi_14":58.16,"sma_20":6478.5,"sma_60":5757.75,"sma_120":5232.38},{"date":"2025-12-18","open":6441,"high":6981,"low":6332,"close":6627,"volume":775766,"rsi_14":53.38,"sma_20":6533.0,"sma_60":5784.58,"sma_120":5248.92},{"date":"2025-12-19","open":6637,"high":7070,"low":6578,"close":6952,"volume":762721,"rsi_14":62.06,"sma_20":6593.0,"sma_60":5818.08,"sma_120":5268.92},{"date":"2025-12-22","open":6981,"high":7178,"low":6854,"close":6903,"volume":588255,"rsi_14":58.21,"sma_20":6635.5,"sma_60":5851.58,"sma_120":5289.58},{"date":"2025-12-23","open":6972,"high":7040,"low":6549,"close":6716,"volume":616536,"rsi_14":60.7,"sma_20":6679.0,"sma_60":5882.5,"sma_120":5308.25},{"date":"2025-12-24","open":6696,"high":7001,"low":6568,"close":6578,"volume":519680,"rsi_14":58.65,"sma_20":6698.0,"sma_60":5912.25,"sma_120":5325.21},{"date":"2025-12-26","open":6608,"high":7404,"low":6608,"close":7060,"volume":4176949,"rsi_14":64.17,"sma_20":6743.5,"sma_60":5949.58,"sma_120":5345.79},{"date":"2025-12-29","open":7700,"high":7720,"low":6420,"close":6420,"volume":3008438,"rsi_14":44.14,"sma_20":6736.5,"sma_60":5976.67,"sma_120":5359.92},{"date":"2025-12-30","open":6200,"high":6300,"low":5900,"close":6060,"volume":1031797,"rsi_14":42.12,"sma_20":6720.0,"sma_60":5996.42,"sma_120":5371.17},{"date":"2026-01-02","open":5990,"high":6050,"low":5620,"close":5650,"volume":830401,"rsi_14":36.39,"sma_20":6673.5,"sma_60":6011.08,"sma_120":5379.29},{"date":"2026-01-05","open":5650,"high":5750,"low":5610,"close":5680,"volume":419735,"rsi_14":34.15,"sma_20":6643.5,"sma_60":6026.5,"sma_120":5386.08},{"date":"2026-01-06","open":5680,"high":5730,"low":5550,"close":5580,"volume":331897,"rsi_14":25.15,"sma_20":6611.0,"sma_60":6039.75,"sma_120":5392.29},{"date":"2026-01-07","open":5570,"high":5640,"low":5480,"close":5540,"volume":291910,"rsi_14":25.84,"sma_20":6572.5,"sma_60":6052.58,"sma_120":5398.04},{"date":"2026-01-08","open":5610,"high":5640,"low":5420,"close":5470,"volume":196311,"rsi_14":27.24,"sma_20":6505.5,"sma_60":6063.67,"sma_120":5403.5},{"date":"2026-01-09","open":5450,"high":5860,"low":5450,"close":5690,"volume":513507,"rsi_14":33.44,"sma_20":6459.5,"sma_60":6077.67,"sma_120":5410.5},{"date":"2026-01-12","open":5640,"high":5820,"low":5610,"close":5760,"volume":326575,"rsi_14":34.97,"sma_20":6413.0,"sma_60":6090.5,"sma_120":5418.29},{"date":"2026-01-13","open":5760,"high":5800,"low":5620,"close":5680,"volume":175569,"rsi_14":26.91,"sma_20":6354.5,"sma_60":6101.5,"sma_120":5426.12},{"date":"2026-01-14","open":5680,"high":5730,"low":5560,"close":5680,"volume":151212,"rsi_14":27.36,"sma_20":6275.5,"sma_60":6087.5,"sma_120":5433.88},{"date":"2026-01-15","open":5740,"high":5800,"low":5640,"close":5790,"volume":217148,"rsi_14":31.94,"sma_20":6208.5,"sma_60":6073.17,"sma_120":5442.33},{"date":"2026-01-16","open":5790,"high":5900,"low":5760,"close":5850,"volume":337297,"rsi_14":59.87,"sma_20":5663.5,"sma_60":5413.92,"sma_120":5016.0},{"date":"2026-01-19","open":5860,"high":6090,"low":5760,"close":5880,"volume":307335,"rsi_14":22.22,"sma_20":6113.0,"sma_60":6055.5,"sma_120":5459.71},{"date":"2026-01-20","open":5920,"high":6420,"low":5790,"close":6230,"volume":1030704,"rsi_14":45.08,"sma_20":6087.5,"sma_60":6059.0,"sma_120":5470.96},{"date":"2026-01-21","open":6230,"high":6230,"low":5950,"close":5970,"volume":483698,"rsi_14":47.54,"sma_20":6032.5,"sma_60":6059.83,"sma_120":5479.92},{"date":"2026-01-22","open":6020,"high":6240,"low":6020,"close":6110,"volume":265004,"rsi_14":64.74,"sma_20":5987.0,"sma_60":6059.17,"sma_120":5490.96},{"date":"2026-01-23","open":6270,"high":6350,"low":6070,"close":6170,"volume":383531,"rsi_14":65.41,"sma_20":5954.0,"sma_60":6061.83,"sma_120":5503.38},{"date":"2026-01-26","open":6180,"high":6450,"low":6150,"close":6340,"volume":664187,"rsi_14":72.89,"sma_20":5936.5,"sma_60":6070.17,"sma_120":5517.21},{"date":"2026-01-27","open":6360,"high":6400,"low":6200,"close":6280,"volume":240367,"rsi_14":72.02,"sma_20":5891.5,"sma_60":6078.67,"sma_120":5531.04},{"date":"2026-01-28","open":6280,"high":6290,"low":6110,"close":6150,"volume":337218,"rsi_14":69.54,"sma_20":5878.0,"sma_60":6087.67,"sma_120":5544.12},{"date":"2026-01-29","open":6150,"high":6270,"low":6110,"close":6230,"volume":278529,"rsi_14":66.88,"sma_20":5886.5,"sma_60":6099.0,"sma_120":5559.58},{"date":"2026-01-30","open":6230,"high":6290,"low":6090,"close":6170,"volume":354086,"rsi_14":62.89,"sma_20":5912.5,"sma_60":6112.5,"sma_120":5574.62},{"date":"2026-02-02","open":6130,"high":6430,"low":5780,"close":6180,"volume":487591,"rsi_14":66.45,"sma_20":5937.5,"sma_60":6127.0,"sma_120":5589.54},{"date":"2026-02-03","open":6220,"high":6730,"low":6180,"close":6570,"volume":1103021,"rsi_14":73.3,"sma_20":5987.0,"sma_60":6149.83,"sma_120":5607.38},{"date":"2026-02-04","open":6500,"high":6640,"low":6400,"close":6540,"volume":384466,"rsi_14":66.49,"sma_20":5722.5,"sma_60":5452.17,"sma_120":5032.33},{"date":"2026-02-05","open":6500,"high":6630,"low":6310,"close":6340,"volume":324955,"rsi_14":63.18,"sma_20":5774.0,"sma_60":5487.0,"sma_120":5046.96},{"date":"2026-02-06","open":6170,"high":6310,"low":5910,"close":6230,"volume":312038,"rsi_14":58.27,"sma_20":5825.5,"sma_60":5518.17,"sma_120":5060.46},{"date":"2026-02-09","open":6350,"high":6420,"low":6210,"close":6250,"volume":131421,"rsi_14":56.91,"sma_20":5881.5,"sma_60":5550.0,"sma_120":5073.62},{"date":"2026-02-10","open":6260,"high":6320,"low":6190,"close":6230,"volume":149975,"rsi_14":56.01,"sma_20":5930.5,"sma_60":5570.75,"sma_120":5087.54},{"date":"2026-02-11","open":6250,"high":6390,"low":6170,"close":6260,"volume":166634,"rsi_14":61.72,"sma_20":5982.5,"sma_60":5581.25,"sma_120":5101.42},{"date":"2026-02-12","open":6410,"high":6420,"low":6230,"close":6240,"volume":167236,"rsi_14":59.19,"sma_20":6030.5,"sma_60":5588.75,"sma_120":5115.33},{"date":"2026-02-13","open":6190,"high":6230,"low":6010,"close":6070,"volume":173421,"rsi_14":53.16,"sma_20":6070.0,"sma_60":5594.42,"sma_120":5127.79},{"date":"2026-02-19","open":6060,"high":6080,"low":5880,"close":6030,"volume":158875,"rsi_14":47.59,"sma_20":6091.5,"sma_60":5605.58,"sma_120":5140.29},{"date":"2026-02-20","open":5960,"high":6020,"low":5810,"close":5810,"volume":290973,"rsi_14":47.42,"sma_20":6095.0,"sma_60":5614.25,"sma_120":5150.88},{"date":"2026-02-23","open":5820,"high":6030,"low":5810,"close":6020,"volume":141237,"rsi_14":44.77,"sma_20":6106.5,"sma_60":5628.25,"sma_120":5163.33},{"date":"2026-02-24","open":6020,"high":6020,"low":5900,"close":5990,"volume":103506,"rsi_14":44.93,"sma_20":6132.5,"sma_60":5642.42,"sma_120":5174.71},{"date":"2026-02-25","open":5990,"high":6040,"low":5810,"close":5850,"volume":207816,"rsi_14":39.88,"sma_20":6189.0,"sma_60":6274.0,"sma_120":5779.33},{"date":"2026-02-26","open":5960,"high":5960,"low":5530,"close":5610,"volume":315367,"rsi_14":44.39,"sma_20":6129.5,"sma_60":5663.58,"sma_120":5191.67},{"date":"2026-02-27","open":5610,"high":5640,"low":5510,"close":5510,"volume":150238,"rsi_14":16.77,"sma_20":6114.0,"sma_60":6249.67,"sma_120":5799.5},{"date":"2026-03-03","open":5320,"high":5500,"low":5100,"close":5100,"volume":241077,"rsi_14":14.77,"sma_20":6061.5,"sma_60":6225.33,"sma_120":5806.12},{"date":"2026-03-04","open":4965,"high":5100,"low":4630,"close":4655,"volume":255275,"rsi_14":12.41,"sma_20":5982.75,"sma_60":6196.42,"sma_120":5809.67},{"date":"2026-03-05","open":4745,"high":5100,"low":4745,"close":5030,"volume":231712,"rsi_14":25.1,"sma_20":5925.75,"sma_60":6170.58,"sma_120":5816.21},{"date":"2026-03-06","open":4920,"high":5210,"low":4900,"close":5040,"volume":106806,"rsi_14":25.61,"sma_20":5868.75,"sma_60":6149.92,"sma_120":5822.79},{"date":"2026-03-09","open":5020,"high":5150,"low":4800,"close":4965,"volume":148369,"rsi_14":23.94,"sma_20":5788.5,"sma_60":6128.83,"sma_120":5827.83},{"date":"2026-03-10","open":5030,"high":5180,"low":4960,"close":5000,"volume":140137,"rsi_14":25.2,"sma_20":5711.5,"sma_60":6107.0,"sma_120":5833.33},{"date":"2026-03-11","open":5000,"high":5210,"low":4995,"close":5060,"volume":141410,"rsi_14":28.87,"sma_20":5647.5,"sma_60":6077.83,"sma_120":5833.96},{"date":"2026-03-12","open":5060,"high":5110,"low":4985,"close":5090,"volume":107521,"rsi_14":30.25,"sma_20":5590.5,"sma_60":6052.5,"sma_120":5829.46},{"date":"2026-03-13","open":5000,"high":5140,"low":4960,"close":5070,"volume":104206,"rsi_14":33.03,"sma_20":5531.5,"sma_60":6025.5,"sma_120":5823.46},{"date":"2026-03-16","open":5100,"high":5120,"low":4955,"close":5000,"volume":106759,"rsi_14":25.0,"sma_20":5470.0,"sma_60":5699.17,"sma_120":5221.25},{"date":"2026-03-17","open":5010,"high":5080,"low":4985,"close":4990,"volume":92511,"rsi_14":25.25,"sma_20":5406.5,"sma_60":5701.5,"sma_120":5222.42},{"date":"2026-03-18","open":5010,"high":5080,"low":4975,"close":4985,"volume":72017,"rsi_14":27.06,"sma_20":5343.75,"sma_60":5701.42,"sma_120":5223.75},{"date":"2026-03-19","open":5010,"high":5010,"low":4805,"close":4820,"volume":175628,"rsi_14":28.18,"sma_20":5281.25,"sma_60":5698.08,"sma_120":5224.42},{"date":"2026-03-20","open":4820,"high":5200,"low":4820,"close":5140,"volume":279829,"rsi_14":40.89,"sma_20":5236.75,"sma_60":5675.08,"sma_120":5227.67},{"date":"2026-03-23","open":5070,"high":5070,"low":4905,"close":4970,"volume":148207,"rsi_14":46.37,"sma_20":5194.75,"sma_60":5647.08,"sma_120":5229.29},{"date":"2026-03-24","open":5030,"high":5090,"low":4895,"close":4970,"volume":67134,"rsi_14":61.71,"sma_20":5142.25,"sma_60":5623.75,"sma_120":5230.12},{"date":"2026-03-25","open":5060,"high":5070,"low":4970,"close":5020,"volume":82237,"rsi_14":49.51,"sma_20":5093.75,"sma_60":5600.42,"sma_120":5232.17},{"date":"2026-03-26","open":5040,"high":5070,"low":4875,"close":4925,"volume":163522,"rsi_14":44.8,"sma_20":5047.5,"sma_60":5582.17,"sma_120":5232.54},{"date":"2026-03-27","open":4890,"high":4920,"low":4725,"close":4905,"volume":117045,"rsi_14":47.14,"sma_20":5012.25,"sma_60":5565.25,"sma_120":5232.62},{"date":"2026-03-30","open":4680,"high":4830,"low":4665,"close":4815,"volume":68252,"rsi_14":41.63,"sma_20":4977.5,"sma_60":5543.0,"sma_120":5232.88},{"date":"2026-03-31","open":4760,"high":5080,"low":4670,"close":4720,"volume":272633,"rsi_14":35.09,"sma_20":4958.5,"sma_60":5521.5,"sma_120":5233.21},{"date":"2026-04-01","open":4780,"high":4985,"low":4780,"close":4970,"volume":119840,"rsi_14":45.59,"sma_20":4974.25,"sma_60":5507.0,"sma_120":5235.62},{"date":"2026-04-02","open":4970,"high":5020,"low":4710,"close":4735,"volume":173149,"rsi_14":39.37,"sma_20":4959.5,"sma_60":5489.75,"sma_120":5236.58},{"date":"2026-04-03","open":4870,"high":4905,"low":4800,"close":4865,"volume":59990,"rsi_14":45.87,"sma_20":4950.75,"sma_60":5477.33,"sma_120":5238.96},{"date":"2026-04-06","open":4865,"high":4920,"low":4820,"close":4875,"volume":81705,"rsi_14":46.48,"sma_20":4946.25,"sma_60":5466.08,"sma_120":5243.12},{"date":"2026-04-07","open":4875,"high":4930,"low":4810,"close":4845,"volume":50617,"rsi_14":45.78,"sma_20":4938.5,"sma_60":5457.5,"sma_120":5247.12},{"date":"2026-04-08","open":4980,"high":5450,"low":4950,"close":5150,"volume":395784,"rsi_14":59.17,"sma_20":4943.0,"sma_60":5454.83,"sma_120":5253.46},{"date":"2026-04-09","open":5090,"high":5350,"low":4990,"close":5120,"volume":403194,"rsi_14":49.34,"sma_20":4944.5,"sma_60":5453.5,"sma_120":5259.21},{"date":"2026-04-10","open":5240,"high":5355,"low":5110,"close":5310,"volume":267463,"rsi_14":61.11,"sma_20":4956.5,"sma_60":5456.5,"sma_120":5266.29},{"date":"2026-04-13","open":5250,"high":5320,"low":5110,"close":5270,"volume":99272,"rsi_14":59.55,"sma_20":4970.0,"sma_60":5456.83,"sma_120":5272.21},{"date":"2026-04-14","open":5310,"high":5360,"low":5210,"close":5330,"volume":118857,"rsi_14":59.81,"sma_20":4987.0,"sma_60":5458.67,"sma_120":5278.25},{"date":"2026-04-15","open":5330,"high":5420,"low":5320,"close":5390,"volume":125388,"rsi_14":65.05,"sma_20":5007.25,"sma_60":5460.5,"sma_120":5284.71},{"date":"2026-04-16","open":5430,"high":5470,"low":5350,"close":5380,"volume":118354,"rsi_14":65.47,"sma_20":5035.25,"sma_60":5462.17,"sma_120":5291.38},{"date":"2026-04-17","open":5380,"high":5430,"low":5270,"close":5410,"volume":81577,"rsi_14":70.17,"sma_20":5048.75,"sma_60":5459.0,"sma_120":5297.46},{"date":"2026-04-20","open":5400,"high":5410,"low":5270,"close":5310,"volume":90430,"rsi_14":69.93,"sma_20":5065.75,"sma_60":5451.83,"sma_120":5303.38},{"date":"2026-04-21","open":5310,"high":5370,"low":5290,"close":5320,"volume":53274,"rsi_14":64.11,"sma_20":5083.25,"sma_60":5444.0,"sma_120":5309.33},{"date":"2026-04-22","open":5320,"high":5320,"low":5200,"close":5280,"volume":93089,"rsi_14":76.08,"sma_20":5096.25,"sma_60":5440.83,"sma_120":5315.04},{"date":"2026-04-23","open":5280,"high":5315,"low":5140,"close":5210,"volume":109188,"rsi_14":67.51,"sma_20":5110.5,"sma_60":5433.5,"sma_120":5320.17},{"date":"2026-04-24","open":5180,"high":5360,"low":5180,"close":5300,"volume":118375,"rsi_14":69.95,"sma_20":5130.25,"sma_60":5424.0,"sma_120":5326.88},{"date":"2026-04-27","open":5300,"high":5390,"low":5280,"close":5340,"volume":129569,"rsi_14":73.02,"sma_20":5156.5,"sma_60":5410.17,"sma_120":5334.21},{"date":"2026-04-28","open":5310,"high":5700,"low":5310,"close":5570,"volume":424987,"rsi_14":71.0,"sma_20":5199.0,"sma_60":5403.67,"sma_120":5344.17},{"date":"2026-04-29","open":5650,"high":5650,"low":5470,"close":5470,"volume":182161,"rsi_14":66.36,"sma_20":5224.0,"sma_60":5389.67,"sma_120":5353.21},{"date":"2026-04-30","open":5510,"high":5510,"low":5300,"close":5360,"volume":104111,"rsi_14":51.69,"sma_20":5333.5,"sma_60":5073.67,"sma_120":5427.75},{"date":"2026-05-04","open":5360,"high":5480,"low":5300,"close":5380,"volume":133002,"rsi_14":55.67,"sma_20":5281.0,"sma_60":5366.83,"sma_120":5422.5},{"date":"2026-05-06","open":5380,"high":6590,"low":5260,"close":5730,"volume":4735606,"rsi_14":65.87,"sma_20":5323.75,"sma_60":5352.83,"sma_120":5433.92},{"date":"2026-05-07","open":5790,"high":6180,"low":5650,"close":5810,"volume":1419862,"rsi_14":66.41,"sma_20":5372.0,"sma_60":5340.67,"sma_120":5446.17},{"date":"2026-05-08","open":5780,"high":5940,"low":5680,"close":5910,"volume":348772,"rsi_14":69.34,"sma_20":5410.0,"sma_60":5333.5,"sma_120":5453.88},{"date":"2026-05-11","open":5960,"high":5960,"low":5700,"close":5720,"volume":323100,"rsi_14":60.13,"sma_20":5440.0,"sma_60":5325.0,"sma_120":5454.62},{"date":"2026-05-12","open":5730,"high":5770,"low":5210,"close":5280,"volume":361367,"rsi_14":49.2,"sma_20":5438.5,"sma_60":5308.83,"sma_120":5450.38},{"date":"2026-05-13","open":5410,"high":5420,"low":5130,"close":5210,"volume":198671,"rsi_14":47.15,"sma_20":5435.5,"sma_60":5291.83,"sma_120":5446.04},{"date":"2026-05-14","open":5280,"high":5300,"low":5130,"close":5220,"volume":103319,"rsi_14":48.42,"sma_20":5430.0,"sma_60":5274.5,"sma_120":5444.88},{"date":"2026-05-15","open":5240,"high":5640,"low":5070,"close":5220,"volume":509121,"rsi_14":50.27,"sma_20":5421.5,"sma_60":5257.5,"sma_120":5444.29},{"date":"2026-05-18","open":5220,"high":5220,"low":4850,"close":5070,"volume":201149,"rsi_14":43.92,"sma_20":5406.0,"sma_60":5240.83,"sma_120":5443.38},{"date":"2026-05-19","open":5000,"high":5130,"low":4880,"close":4955,"volume":101860,"rsi_14":40.2,"sma_20":5383.25,"sma_60":5222.92,"sma_120":5441.83},{"date":"2026-05-20","open":4900,"high":4950,"low":4710,"close":4795,"volume":122766,"rsi_14":29.55,"sma_20":5357.5,"sma_60":5206.0,"sma_120":5439.04},{"date":"2026-05-21","open":4900,"high":5330,"low":4655,"close":5010,"volume":328327,"rsi_14":38.56,"sma_20":5342.0,"sma_60":5189.17,"sma_120":5438.62},{"date":"2026-05-22","open":5010,"high":5150,"low":5000,"close":5090,"volume":75854,"rsi_14":43.18,"sma_20":5332.5,"sma_60":5174.17,"sma_120":5439.29},{"date":"2026-05-26","open":5150,"high":5210,"low":4960,"close":5030,"volume":139701,"rsi_14":41.34,"sma_20":5323.5,"sma_60":5160.5,"sma_120":5439.75},{"date":"2026-05-27","open":5040,"high":5050,"low":4825,"close":4865,"volume":167540,"rsi_14":26.43,"sma_20":5301.75,"sma_60":5148.08,"sma_120":5439.42},{"date":"2026-05-28","open":4850,"high":4950,"low":4685,"close":4765,"volume":86419,"rsi_14":21.83,"sma_20":5273.0,"sma_60":5135.67,"sma_120":5437.96},{"date":"2026-05-29","open":4740,"high":4800,"low":4585,"close":4655,"volume":129402,"rsi_14":16.35,"sma_20":5227.25,"sma_60":5128.25,"sma_120":5436.79},{"date":"2026-06-01","open":4550,"high":4580,"low":4405,"close":4410,"volume":148841,"rsi_14":15.89,"sma_20":5174.25,"sma_60":5124.17,"sma_120":5432.92},{"date":"2026-06-02","open":4315,"high":4395,"low":4210,"close":4295,"volume":216463,"rsi_14":19.12,"sma_20":5121.0,"sma_60":5111.92,"sma_120":5428.96},{"date":"2026-06-04","open":4125,"high":4405,"low":4125,"close":4350,"volume":88293,"rsi_14":22.78,"sma_20":5069.5,"sma_60":5100.42,"sma_120":5425.58},{"date":"2026-06-05","open":4315,"high":4340,"low":4170,"close":4250,"volume":67324,"rsi_14":20.96,"sma_20":4995.5,"sma_60":5088.5,"sma_120":5421.12},{"date":"2026-06-08","open":4180,"high":4180,"low":3965,"close":4000,"volume":97959,"rsi_14":18.23,"sma_20":4905.0,"sma_60":5071.83,"sma_120":5414.71},{"date":"2026-06-09","open":3935,"high":4290,"low":3935,"close":4080,"volume":71625,"rsi_14":23.24,"sma_20":4813.5,"sma_60":5055.5,"sma_120":5408.67},{"date":"2026-06-10","open":4000,"high":4105,"low":3980,"close":4080,"volume":64615,"rsi_14":24.78,"sma_20":4731.5,"sma_60":5038.67,"sma_120":5402.25},{"date":"2026-06-11","open":4070,"high":4100,"low":3970,"close":4095,"volume":72668,"rsi_14":27.99,"sma_20":4672.25,"sma_60":5022.42,"sma_120":5394.79},{"date":"2026-06-12","open":4215,"high":4665,"low":4215,"close":4520,"volume":144429,"rsi_14":36.39,"sma_20":4637.75,"sma_60":5014.42,"sma_120":5390.62},{"date":"2026-06-15","open":4700,"high":4930,"low":4525,"close":4525,"volume":108448,"rsi_14":33.62,"sma_20":4603.0,"sma_60":5006.67,"sma_120":5374.0},{"date":"2026-06-16","open":4525,"high":4690,"low":4510,"close":4670,"volume":92866,"rsi_14":40.06,"sma_20":4575.5,"sma_60":5001.42,"sma_120":5357.5},{"date":"2026-06-17","open":4760,"high":4930,"low":4545,"close":4590,"volume":129889,"rsi_14":67.0,"sma_20":4465.25,"sma_60":4965.75,"sma_120":5273.17},{"date":"2026-06-18","open":4590,"high":4590,"low":4355,"close":4370,"volume":61889,"rsi_14":39.3,"sma_20":4522.25,"sma_60":4984.75,"sma_120":5325.58},{"date":"2026-06-19","open":4370,"high":4370,"low":4115,"close":4190,"volume":69922,"rsi_14":37.86,"sma_20":4492.0,"sma_60":4971.75,"sma_120":5310.33},{"date":"2026-06-22","open":4165,"high":4300,"low":4000,"close":4120,"volume":64098,"rsi_14":41.67,"sma_20":4447.5,"sma_60":4957.58,"sma_120":5295.33},{"date":"2026-06-23","open":4090,"high":4125,"low":3700,"close":3875,"volume":130954,"rsi_14":38.77,"sma_20":4386.75,"sma_60":4938.5,"sma_120":5276.38},{"date":"2026-06-24","open":3875,"high":3985,"low":3800,"close":3890,"volume":74757,"rsi_14":37.43,"sma_20":4329.75,"sma_60":4921.25,"sma_120":5258.71},{"date":"2026-06-25","open":3895,"high":4050,"low":3890,"close":3910,"volume":76178,"rsi_14":40.29,"sma_20":4282.0,"sma_60":4904.67,"sma_120":5242.62},{"date":"2026-06-26","open":3885,"high":4000,"low":3700,"close":3795,"volume":92666,"rsi_14":43.65,"sma_20":4233.5,"sma_60":4887.67,"sma_120":5226.17},{"date":"2026-06-29","open":3800,"high":4135,"low":3800,"close":4135,"volume":47006,"rsi_14":51.47,"sma_20":4207.5,"sma_60":4877.92,"sma_120":5213.88},{"date":"2026-06-30","open":4135,"high":4185,"low":4030,"close":4080,"volume":43038,"rsi_14":50.0,"sma_20":4191.0,"sma_60":4863.08,"sma_120":5201.62},{"date":"2026-07-01","open":4055,"high":4210,"low":4040,"close":4150,"volume":55448,"rsi_14":51.39,"sma_20":4183.75,"sma_60":4853.33,"sma_120":5191.54},{"date":"2026-07-02","open":4150,"high":4235,"low":3985,"close":4135,"volume":65674,"rsi_14":37.78,"sma_20":4173.0,"sma_60":4841.17,"sma_120":5181.75},{"date":"2026-07-03","open":4195,"high":4195,"low":3950,"close":4155,"volume":52625,"rsi_14":38.36,"sma_20":4168.25,"sma_60":4829.17,"sma_120":5173.04},{"date":"2026-07-06","open":4150,"high":4245,"low":4050,"close":4195,"volume":39592,"rsi_14":34.01,"sma_20":4178.0,"sma_60":4818.33,"sma_120":5165.25},{"date":"2026-07-07","open":4135,"high":4745,"low":4105,"close":4185,"volume":239402,"rsi_14":35.69,"sma_20":4183.25,"sma_60":4802.25,"sma_120":5156.38},{"date":"2026-07-08","open":4140,"high":4200,"low":3975,"close":4035,"volume":58237,"rsi_14":37.55,"sma_20":4181.0,"sma_60":4784.17,"sma_120":5146.5},{"date":"2026-07-09","open":4005,"high":4075,"low":3910,"close":3910,"volume":43610,"rsi_14":39.15,"sma_20":4171.75,"sma_60":4760.83,"sma_120":5135.08},{"date":"2026-07-10","open":3915,"high":4240,"low":3915,"close":4035,"volume":47684,"rsi_14":46.84,"sma_20":4147.5,"sma_60":4740.25,"sma_120":5124.71},{"date":"2026-07-13","open":4005,"high":4095,"low":3755,"close":3755,"volume":117297,"rsi_14":45.65,"sma_20":4109.0,"sma_60":4714.0,"sma_120":5109.33},{"date":"2026-07-14","open":3730,"high":3895,"low":3690,"close":3770,"volume":148819,"rsi_14":45.65,"sma_20":4064.0,"sma_60":4687.0,"sma_120":5092.92},{"date":"2026-07-15","open":3830,"high":3935,"low":3820,"close":3890,"volume":33937,"rsi_14":49.32,"sma_20":4029.0,"sma_60":4662.17,"sma_120":5077.08},{"date":"2026-07-16","open":3860,"high":3945,"low":3835,"close":3900,"volume":22226,"rsi_14":53.82,"sma_20":4005.5,"sma_60":4637.0,"sma_120":5064.0},{"date":"2026-07-20","open":3900,"high":3900,"low":3740,"close":3780,"volume":40941,"rsi_14":34.63,"sma_20":3985.0,"sma_60":4611.5,"sma_120":5048.42},{"date":"2026-07-21","open":3760,"high":3900,"low":3690,"close":3870,"volume":57558,"rsi_14":41.18,"sma_20":3972.5,"sma_60":4587.33,"sma_120":5031.75},{"date":"2026-07-22","open":3950,"high":3965,"low":3790,"close":3860,"volume":29590,"rsi_14":37.17,"sma_20":3971.75,"sma_60":4563.67,"sma_120":5012.5},{"date":"2026-07-23","open":3830,"high":4055,"low":3825,"close":4050,"volume":30513,"rsi_14":46.74,"sma_20":3979.75,"sma_60":4544.33,"sma_120":4996.58},{"date":"2026-07-24","open":4025,"high":4060,"low":3955,"close":4050,"volume":17031,"rsi_14":45.91,"sma_20":3986.75,"sma_60":4523.5,"sma_120":4977.75},{"date":"2026-07-27","open":4075,"high":4112,"low":3955,"close":4000,"volume":19957,"rsi_14":42.47,"sma_20":3997.0,"sma_60":4501.17,"sma_120":4958.83},{"date":"2026-07-28","open":3900,"high":4005,"low":3885,"close":4005,"volume":51565,"rsi_14":43.02,"sma_20":3990.5,"sma_60":4475.08,"sma_120":4937.54},{"date":"2026-07-29","open":3975,"high":4020,"low":3605,"close":3680,"volume":127801,"rsi_14":37.88,"sma_20":3970.5,"sma_60":4445.25,"sma_120":4919.46},{"date":"2026-07-30","open":3420,"high":3905,"low":3420,"close":3700,"volume":65580,"rsi_14":42.28,"sma_20":3948.0,"sma_60":4417.58,"sma_120":4898.88},{"date":"2026-07-31","open":3715,"high":3930,"low":3715,"close":3930,"volume":30255,"rsi_14":46.42,"sma_20":3937.75,"sma_60":4393.42,"sma_120":4880.12},{"date":"2026-08-03","open":3940,"high":4050,"low":3930,"close":4010,"volume":25679,"rsi_14":60.08,"sma_20":3930.5,"sma_60":4364.75,"sma_120":4858.79},{"date":"2026-08-04","open":4010,"high":4060,"low":3980,"close":4040,"volume":27059,"rsi_14":60.55,"sma_20":3922.75,"sma_60":4335.25,"sma_120":4837.96},{"date":"2026-08-05","open":4090,"high":4130,"low":4050,"close":4060,"volume":32752,"rsi_14":57.2,"sma_20":3916.5,"sma_60":4304.42,"sma_120":4818.96},{"date":"2026-08-06","open":4010,"high":4160,"low":4002,"close":4115,"volume":18265,"rsi_14":58.78,"sma_20":3920.5,"sma_60":4277.67,"sma_120":4801.33},{"date":"2026-08-07","open":4115,"high":4170,"low":4055,"close":4150,"volume":21329,"rsi_14":66.23,"sma_20":3932.5,"sma_60":4258.83,"sma_120":4783.83},{"date":"2026-08-10","open":4150,"high":4400,"low":4125,"close":4265,"volume":89889,"rsi_14":66.95,"sma_20":3944.0,"sma_60":4243.08,"sma_120":4767.46},{"date":"2026-08-11","open":4220,"high":4310,"low":4175,"close":4245,"volume":48086,"rsi_14":66.38,"sma_20":3968.5,"sma_60":4226.83,"sma_120":4750.67},{"date":"2026-08-12","open":4240,"high":4240,"low":4160,"close":4230,"volume":38630,"rsi_14":59.0,"sma_20":3991.5,"sma_60":4210.33,"sma_120":4733.92},{"date":"2026-08-13","open":4230,"high":4350,"low":4170,"close":4220,"volume":111604,"rsi_14":58.42,"sma_20":4008.0,"sma_60":4196.17,"sma_120":4718.5},{"date":"2026-08-14","open":4230,"high":4950,"low":4230,"close":4480,"volume":1107796,"rsi_14":69.67,"sma_20":4037.0,"sma_60":4188.25,"sma_120":4705.58},{"date":"2026-08-18","open":4485,"high":4700,"low":4410,"close":4500,"volume":157527,"rsi_14":70.04,"sma_20":4073.0,"sma_60":4183.33,"sma_120":4694.67},{"date":"2026-08-19","open":4460,"high":4530,"low":4335,"close":4510,"volume":63121,"rsi_14":95.11,"sma_20":4105.0,"sma_60":4175.0,"sma_120":4682.08},{"date":"2026-08-20","open":4470,"high":4660,"low":4390,"close":4425,"volume":108374,"rsi_14":86.8,"sma_20":4133.25,"sma_60":4163.92,"sma_120":4669.04},{"date":"2026-08-21","open":4315,"high":4350,"low":4240,"close":4330,"volume":95953,"rsi_14":73.53,"sma_20":4147.25,"sma_60":4152.25,"sma_120":4656.38},{"date":"2026-08-24","open":4330,"high":4380,"low":4270,"close":4345,"volume":51018,"rsi_14":71.34,"sma_20":4162.0,"sma_60":4143.58,"sma_120":4645.83},{"date":"2026-08-25","open":4285,"high":4450,"low":4255,"close":4425,"volume":29362,"rsi_14":73.05,"sma_20":4183.25,"sma_60":4137.92,"sma_120":4636.79},{"date":"2026-08-26","open":4480,"high":4520,"low":4405,"close":4435,"volume":46050,"rsi_14":72.73,"sma_20":4204.75,"sma_60":4134.25,"sma_120":4631.25},{"date":"2026-08-27","open":4420,"high":4455,"low":4275,"close":4345,"volume":66056,"rsi_14":63.37,"sma_20":4238.0,"sma_60":4133.17,"sma_120":4628.67},{"date":"2026-08-28","open":4320,"high":4400,"low":4315,"close":4390,"volume":37048,"rsi_14":63.79,"sma_20":4272.5,"sma_60":4134.75,"sma_120":4623.33},{"date":"2026-08-31","open":4420,"high":4420,"low":4235,"close":4285,"volume":37233,"rsi_14":51.16,"sma_20":4290.25,"sma_60":4133.67,"sma_120":4617.04},{"date":"2026-09-01","open":4265,"high":4305,"low":4190,"close":4290,"volume":37965,"rsi_14":52.66,"sma_20":4304.25,"sma_60":4134.33,"sma_120":4611.42},{"date":"2026-09-02","open":4290,"high":4290,"low":4195,"close":4290,"volume":26125,"rsi_14":53.61,"sma_20":4316.75,"sma_60":4139.17,"sma_120":4605.5},{"date":"2026-09-03","open":4270,"high":4350,"low":4215,"close":4285,"volume":51393,"rsi_14":53.94,"sma_20":4328.0,"sma_60":4142.58,"sma_120":4599.04},{"date":"2026-09-04","open":4295,"high":4350,"low":4225,"close":4240,"volume":16671,"rsi_14":30.33,"sma_20":4334.25,"sma_60":4145.25,"sma_120":4591.96},{"date":"2026-09-07","open":4295,"high":4590,"low":4205,"close":4270,"volume":85396,"rsi_14":31.45,"sma_20":4340.25,"sma_60":4148.17,"sma_120":4585.29},{"date":"2026-09-08","open":4300,"high":4362,"low":4270,"close":4345,"volume":41798,"rsi_14":37.96,"sma_20":4344.25,"sma_60":4145.25,"sma_120":4579.83},{"date":"2026-09-09","open":4310,"high":5400,"low":4280,"close":4745,"volume":3325503,"rsi_14":66.0,"sma_20":4369.25,"sma_60":4148.92,"sma_120":4577.79},{"date":"2026-09-10","open":4690,"high":4880,"low":4555,"close":4760,"volume":613760,"rsi_14":73.37,"sma_20":4395.75,"sma_60":4150.42,"sma_120":4575.92},{"date":"2026-09-11","open":4700,"high":4995,"low":4525,"close":4525,"volume":830307,"rsi_14":57.89,"sma_20":4411.0,"sma_60":4149.33,"sma_120":4573.46},{"date":"2026-09-14","open":4530,"high":4685,"low":4400,"close":4450,"volume":312617,"rsi_14":51.1,"sma_20":4409.5,"sma_60":4150.67,"sma_120":4567.71},{"date":"2026-09-15","open":4465,"high":4580,"low":4390,"close":4485,"volume":95955,"rsi_14":52.16,"sma_20":4408.75,"sma_60":4155.58,"sma_120":4563.67},{"date":"2026-09-16","open":4460,"high":4580,"low":4365,"close":4405,"volume":68034,"rsi_14":52.61,"sma_20":4403.5,"sma_60":4160.33,"sma_120":4558.96},{"date":"2026-09-17","open":4470,"high":4470,"low":4380,"close":4425,"volume":57168,"rsi_14":51.56,"sma_20":4403.5,"sma_60":4169.5,"sma_120":4554.0},{"date":"2026-09-18","open":4415,"high":4515,"low":4415,"close":4470,"volume":69242,"rsi_14":58.69,"sma_20":4410.5,"sma_60":4179.17,"sma_120":4550.21},{"date":"2026-09-21","open":4480,"high":4480,"low":4365,"close":4430,"volume":48081,"rsi_14":56.36,"sma_20":4414.75,"sma_60":4187.83,"sma_120":4546.25},{"date":"2026-09-22","open":4405,"high":4920,"low":4390,"close":4450,"volume":1124705,"rsi_14":57.14,"sma_20":4416.0,"sma_60":4198.75,"sma_120":4543.21},{"date":"2026-09-23","open":4450,"high":4490,"low":4350,"close":4405,"volume":129317,"rsi_14":55.17,"sma_20":4414.5,"sma_60":4203.25,"sma_120":4540.58},{"date":"2026-09-28","open":4400,"high":5450,"low":4340,"close":4845,"volume":7334486,"rsi_14":69.45,"sma_20":4439.5,"sma_60":4216.0,"sma_120":4539.54},{"date":"2026-09-29","open":4830,"high":4945,"low":4600,"close":4740,"volume":767794,"rsi_14":64.42,"sma_20":4457.0,"sma_60":4225.83,"sma_120":4539.58},{"date":"2026-09-30","open":5100,"high":5300,"low":4780,"close":4850,"volume":2367654,"rsi_14":65.17,"sma_20":4485.25,"sma_60":4237.75,"sma_120":4539.46},{"date":"2026-10-01","open":4900,"high":5040,"low":4545,"close":4675,"volume":595023,"rsi_14":47.57,"sma_20":4504.5,"sma_60":4246.42,"sma_120":4537.79},{"date":"2026-10-02","open":4690,"high":4700,"low":4375,"close":4560,"volume":192806,"rsi_14":43.51,"sma_20":4518.0,"sma_60":4252.5,"sma_120":4535.42},{"date":"2026-10-06","open":4630,"high":4685,"low":4550,"close":4585,"volume":182360,"rsi_14":52.26,"sma_20":4533.0,"sma_60":4259.17,"sma_120":4530.71},{"date":"2026-10-07","open":4565,"high":4690,"low":4505,"close":4595,"volume":186269,"rsi_14":55.73,"sma_20":4550.75,"sma_60":4268.5,"sma_120":4526.33},{"date":"2026-10-08","open":4650,"high":4690,"low":4555,"close":4580,"volume":124711,"rsi_14":53.82,"sma_20":4566.25,"sma_60":4279.67,"sma_120":4520.25},{"date":"2026-10-12","open":4555,"high":4650,"low":4325,"close":4370,"volume":127245,"rsi_14":48.73,"sma_20":4567.5,"sma_60":4285.25,"sma_120":4512.75},{"date":"2026-10-13","open":4390,"high":4440,"low":4250,"close":4390,"volume":154273,"rsi_14":48.73,"sma_20":4549.75,"sma_60":4295.83,"sma_120":4504.92},{"date":"2026-10-14","open":4470,"high":4675,"low":4400,"close":4445,"volume":281587,"rsi_14":49.1,"sma_20":4534.0,"sma_60":4307.08,"sma_120":4497.04},{"date":"2026-10-15","open":4385,"high":4385,"low":4140,"close":4145,"volume":165031,"rsi_14":41.34,"sma_20":4515.0,"sma_60":4311.33,"sma_120":4486.75},{"date":"2026-10-16","open":4265,"high":4400,"low":4205,"close":4285,"volume":82251,"rsi_14":45.33,"sma_20":4506.75,"sma_60":4317.75,"sma_120":4477.38},{"date":"2026-10-19","open":4230,"high":4470,"low":4230,"close":4445,"volume":95724,"rsi_14":51.06,"sma_20":4504.75,"sma_60":4328.83,"sma_120":4470.17},{"date":"2026-10-20","open":4430,"high":4465,"low":4250,"close":4270,"volume":50878,"rsi_14":32.2,"sma_20":4498.0,"sma_60":4335.5,"sma_120":4461.42},{"date":"2026-10-21","open":4295,"high":4355,"low":4210,"close":4255,"volume":52500,"rsi_14":34.1,"sma_20":4489.5,"sma_60":4342.08,"sma_120":4452.88},{"date":"2026-10-22","open":4215,"high":4285,"low":4100,"close":4110,"volume":84416,"rsi_14":26.28,"sma_20":4471.5,"sma_60":4343.08,"sma_120":4443.71},{"date":"2026-10-23","open":4115,"high":4200,"low":4050,"close":4105,"volume":74935}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-599.0719585602537,"pbr":0.23,"per":null,"roa":0.83,"roe":2.06,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":818223819739.0,"analysis":"ROE 2.1%입니다. 시가총액 1194.92억. 매출 8182.24억, 영업이익 306.26억.","eps_basis":"TTM","debt_ratio":1.4698503641923502,"market_cap":120371506120,"net_income":-8317516597.0,"total_debt":782766290475.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.19,"total_assets":1315314575351.0,"total_equity":532548284876.0,"profit_margin":-1.02,"revenue_basis":"TTM","dividend_yield":2.23,"net_income_basis":"TTM","operating_income":30626128139.0,"operating_margin":3.74,"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":4105.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":9180.0},{"date":"2016-10-25","close":9040.0},{"date":"2016-10-26","close":8670.0},{"date":"2016-10-27","close":8860.0},{"date":"2016-10-28","close":9050.0},{"date":"2016-10-31","close":9100.0},{"date":"2016-11-01","close":9360.0},{"date":"2016-11-02","close":9060.0},{"date":"2016-11-03","close":8920.0},{"date":"2016-11-04","close":8700.0},{"date":"2016-11-07","close":8740.0},{"date":"2016-11-08","close":8810.0},{"date":"2016-11-09","close":8340.0},{"date":"2016-11-10","close":8760.0},{"date":"2016-11-11","close":9080.0},{"date":"2016-11-14","close":9190.0},{"date":"2016-11-15","close":9100.0},{"date":"2016-11-16","close":9160.0},{"date":"2016-11-17","close":9420.0},{"date":"2016-11-18","close":9340.0},{"date":"2016-11-21","close":9150.0},{"date":"2016-11-22","close":8990.0},{"date":"2016-11-23","close":8740.0},{"date":"2016-11-24","close":8470.0},{"date":"2016-11-25","close":8420.0},{"date":"2016-11-28","close":8640.0},{"date":"2016-11-29","close":8410.0},{"date":"2016-11-30","close":8140.0},{"date":"2016-12-01","close":7860.0},{"date":"2016-12-02","close":7840.0},{"date":"2016-12-05","close":7700.0},{"date":"2016-12-06","close":7780.0},{"date":"2016-12-07","close":7500.0},{"date":"2016-12-08","close":7650.0},{"date":"2016-12-09","close":7650.0},{"date":"2016-12-12","close":7800.0},{"date":"2016-12-13","close":8070.0},{"date":"2016-12-14","close":8120.0},{"date":"2016-12-15","close":8190.0},{"date":"2016-12-16","close":8220.0},{"date":"2016-12-19","close":8200.0},{"date":"2016-12-20","close":8060.0},{"date":"2016-12-21","close":8100.0},{"date":"2016-12-22","close":7960.0},{"date":"2016-12-23","close":7890.0},{"date":"2016-12-26","close":7840.0},{"date":"2016-12-27","close":7840.0},{"date":"2016-12-28","close":7840.0},{"date":"2016-12-29","close":7820.0},{"date":"2017-01-02","close":8020.0},{"date":"2017-01-03","close":8060.0},{"date":"2017-01-04","close":8060.0},{"date":"2017-01-05","close":8070.0},{"date":"2017-01-06","close":8000.0},{"date":"2017-01-09","close":7870.0},{"date":"2017-01-10","close":7780.0},{"date":"2017-01-11","close":7680.0},{"date":"2017-01-12","close":7660.0},{"date":"2017-01-13","close":7980.0},{"date":"2017-01-16","close":7980.0},{"date":"2017-01-17","close":7980.0},{"date":"2017-01-18","close":7920.0},{"date":"2017-01-19","close":7960.0},{"date":"2017-01-20","close":7870.0},{"date":"2017-01-23","close":7790.0},{"date":"2017-01-24","close":7750.0},{"date":"2017-01-25","close":7670.0},{"date":"2017-01-26","close":7670.0},{"date":"2017-01-31","close":7560.0},{"date":"2017-02-01","close":7640.0},{"date":"2017-02-02","close":7700.0},{"date":"2017-02-03","close":7700.0},{"date":"2017-02-06","close":7720.0},{"date":"2017-02-07","close":7830.0},{"date":"2017-02-08","close":7830.0},{"date":"2017-02-09","close":7960.0},{"date":"2017-02-10","close":7930.0},{"date":"2017-02-13","close":7960.0},{"date":"2017-02-14","close":8010.0},{"date":"2017-02-15","close":8080.0},{"date":"2017-02-16","close":8070.0},{"date":"2017-02-17","close":8140.0},{"date":"2017-02-20","close":8170.0},{"date":"2017-02-21","close":8060.0},{"date":"2017-02-22","close":8050.0},{"date":"2017-02-23","close":8380.0},{"date":"2017-02-24","close":8250.0},{"date":"2017-02-27","close":8250.0},{"date":"2017-02-28","close":8240.0},{"date":"2017-03-02","close":8090.0},{"date":"2017-03-03","close":7820.0},{"date":"2017-03-06","close":7810.0},{"date":"2017-03-07","close":7770.0},{"date":"2017-03-08","close":7810.0},{"date":"2017-03-09","close":8010.0},{"date":"2017-03-10","close":7940.0},{"date":"2017-03-13","close":7840.0},{"date":"2017-03-14","close":7870.0},{"date":"2017-03-15","close":7820.0},{"date":"2017-03-16","close":7810.0},{"date":"2017-03-17","close":7670.0},{"date":"2017-03-20","close":7520.0},{"date":"2017-03-21","close":7580.0},{"date":"2017-03-22","close":7380.0},{"date":"2017-03-23","close":7360.0},{"date":"2017-03-24","close":7400.0},{"date":"2017-03-27","close":7490.0},{"date":"2017-03-28","close":7490.0},{"date":"2017-03-29","close":7520.0},{"date":"2017-03-30","close":7540.0},{"date":"2017-03-31","close":7520.0},{"date":"2017-04-03","close":7770.0},{"date":"2017-04-04","close":7550.0},{"date":"2017-04-05","close":7620.0},{"date":"2017-04-06","close":7630.0},{"date":"2017-04-07","close":7510.0},{"date":"2017-04-10","close":7430.0},{"date":"2017-04-11","close":7510.0},{"date":"2017-04-12","close":7460.0},{"date":"2017-04-13","close":7460.0},{"date":"2017-04-14","close":7420.0},{"date":"2017-04-17","close":7490.0},{"date":"2017-04-18","close":7460.0},{"date":"2017-04-19","close":7460.0},{"date":"2017-04-20","close":7500.0},{"date":"2017-04-21","close":7420.0},{"date":"2017-04-24","close":7530.0},{"date":"2017-04-25","close":7460.0},{"date":"2017-04-26","close":7470.0},{"date":"2017-04-27","close":7500.0},{"date":"2017-04-28","close":7520.0},{"date":"2017-05-02","close":7500.0},{"date":"2017-05-04","close":7470.0},{"date":"2017-05-08","close":7530.0},{"date":"2017-05-10","close":7560.0},{"date":"2017-05-11","close":7780.0},{"date":"2017-05-12","close":7650.0},{"date":"2017-05-15","close":7620.0},{"date":"2017-05-16","close":7560.0},{"date":"2017-05-17","close":7600.0},{"date":"2017-05-18","close":7600.0},{"date":"2017-05-19","close":7620.0},{"date":"2017-05-22","close":7640.0},{"date":"2017-05-23","close":8010.0},{"date":"2017-05-24","close":8090.0},{"date":"2017-05-25","close":8100.0},{"date":"2017-05-26","close":7990.0},{"date":"2017-05-29","close":7950.0},{"date":"2017-05-30","close":7890.0},{"date":"2017-05-31","close":7890.0},{"date":"2017-06-01","close":8000.0},{"date":"2017-06-02","close":8180.0},{"date":"2017-06-05","close":8030.0},{"date":"2017-06-07","close":8050.0},{"date":"2017-06-08","close":8040.0},{"date":"2017-06-09","close":8000.0},{"date":"2017-06-12","close":8010.0},{"date":"2017-06-13","close":8110.0},{"date":"2017-06-14","close":8150.0},{"date":"2017-06-15","close":8120.0},{"date":"2017-06-16","close":8360.0},{"date":"2017-06-19","close":8360.0},{"date":"2017-06-20","close":8140.0},{"date":"2017-06-21","close":8030.0},{"date":"2017-06-22","close":7930.0},{"date":"2017-06-23","close":7920.0},{"date":"2017-06-26","close":7920.0},{"date":"2017-06-27","close":7940.0},{"date":"2017-06-28","close":7790.0},{"date":"2017-06-29","close":7740.0},{"date":"2017-06-30","close":7800.0},{"date":"2017-07-03","close":7800.0},{"date":"2017-07-04","close":7780.0},{"date":"2017-07-05","close":7740.0},{"date":"2017-07-06","close":7700.0},{"date":"2017-07-07","close":7570.0},{"date":"2017-07-10","close":7500.0},{"date":"2017-07-11","close":7460.0},{"date":"2017-07-12","close":7460.0},{"date":"2017-07-13","close":7510.0},{"date":"2017-07-14","close":7510.0},{"date":"2017-07-17","close":7530.0},{"date":"2017-07-18","close":7650.0},{"date":"2017-07-19","close":7680.0},{"date":"2017-07-20","close":7680.0},{"date":"2017-07-21","close":7760.0},{"date":"2017-07-24","close":7660.0},{"date":"2017-07-25","close":7610.0},{"date":"2017-07-26","close":7630.0},{"date":"2017-07-27","close":7630.0},{"date":"2017-07-28","close":7570.0},{"date":"2017-07-31","close":7540.0},{"date":"2017-08-01","close":7540.0},{"date":"2017-08-02","close":7560.0},{"date":"2017-08-03","close":7560.0},{"date":"2017-08-04","close":7490.0},{"date":"2017-08-07","close":7470.0},{"date":"2017-08-08","close":7310.0},{"date":"2017-08-09","close":7140.0},{"date":"2017-08-10","close":7060.0},{"date":"2017-08-11","close":6980.0},{"date":"2017-08-14","close":7030.0},{"date":"2017-08-16","close":6900.0},{"date":"2017-08-17","close":6830.0},{"date":"2017-08-18","close":6890.0},{"date":"2017-08-21","close":6870.0},{"date":"2017-08-22","close":6860.0},{"date":"2017-08-23","close":6770.0},{"date":"2017-08-24","close":6770.0},{"date":"2017-08-25","close":6800.0},{"date":"2017-08-28","close":6780.0},{"date":"2017-08-29","close":6720.0},{"date":"2017-08-30","close":6720.0},{"date":"2017-08-31","close":6720.0},{"date":"2017-09-01","close":6710.0},{"date":"2017-09-04","close":6610.0},{"date":"2017-09-05","close":6530.0},{"date":"2017-09-06","close":6470.0},{"date":"2017-09-07","close":6510.0},{"date":"2017-09-08","close":6490.0},{"date":"2017-09-11","close":6490.0},{"date":"2017-09-12","close":6500.0},{"date":"2017-09-13","close":6350.0},{"date":"2017-09-14","close":6270.0},{"date":"2017-09-15","close":6360.0},{"date":"2017-09-18","close":6140.0},{"date":"2017-09-19","close":6150.0},{"date":"2017-09-20","close":6150.0},{"date":"2017-09-21","close":5980.0},{"date":"2017-09-22","close":5830.0},{"date":"2017-09-25","close":5830.0},{"date":"2017-09-26","close":5830.0},{"date":"2017-09-27","close":5910.0},{"date":"2017-09-28","close":5960.0},{"date":"2017-09-29","close":6070.0},{"date":"2017-10-10","close":6040.0},{"date":"2017-10-11","close":6000.0},{"date":"2017-10-12","close":6000.0},{"date":"2017-10-13","close":5930.0},{"date":"2017-10-16","close":5930.0},{"date":"2017-10-17","close":6120.0},{"date":"2017-10-18","close":6000.0},{"date":"2017-10-19","close":6020.0},{"date":"2017-10-20","close":6020.0},{"date":"2017-10-23","close":6010.0},{"date":"2017-10-24","close":5970.0},{"date":"2017-10-25","close":5920.0},{"date":"2017-10-26","close":5910.0},{"date":"2017-10-27","close":5960.0},{"date":"2017-10-30","close":5920.0},{"date":"2017-10-31","close":6140.0},{"date":"2017-11-01","close":6130.0},{"date":"2017-11-02","close":6130.0},{"date":"2017-11-03","close":6140.0},{"date":"2017-11-06","close":6170.0},{"date":"2017-11-07","close":6270.0},{"date":"2017-11-08","close":6360.0},{"date":"2017-11-09","close":6400.0},{"date":"2017-11-10","close":6360.0},{"date":"2017-11-13","close":6260.0},{"date":"2017-11-14","close":6190.0},{"date":"2017-11-15","close":6020.0},{"date":"2017-11-16","close":6050.0},{"date":"2017-11-17","close":6030.0},{"date":"2017-11-20","close":6150.0},{"date":"2017-11-21","close":6110.0},{"date":"2017-11-22","close":6010.0},{"date":"2017-11-23","close":6110.0},{"date":"2017-11-24","close":6120.0},{"date":"2017-11-27","close":6060.0},{"date":"2017-11-28","close":6110.0},{"date":"2017-11-29","close":6110.0},{"date":"2017-11-30","close":6120.0},{"date":"2017-12-01","close":6120.0},{"date":"2017-12-04","close":6070.0},{"date":"2017-12-05","close":6030.0},{"date":"2017-12-06","close":5970.0},{"date":"2017-12-07","close":5860.0},{"date":"2017-12-08","close":5810.0},{"date":"2017-12-11","close":5700.0},{"date":"2017-12-12","close":5700.0},{"date":"2017-12-13","close":5790.0},{"date":"2017-12-14","close":5800.0},{"date":"2017-12-15","close":5800.0},{"date":"2017-12-18","close":5770.0},{"date":"2017-12-19","close":5720.0},{"date":"2017-12-20","close":5800.0},{"date":"2017-12-21","close":5800.0},{"date":"2017-12-22","close":5760.0},{"date":"2017-12-26","close":5820.0},{"date":"2017-12-27","close":5740.0},{"date":"2017-12-28","close":5740.0},{"date":"2018-01-02","close":4945.0508},{"date":"2018-01-03","close":5013.7319},{"date":"2018-01-04","close":5005.1475},{"date":"2018-01-05","close":4996.562},{"date":"2018-01-08","close":5005.1475},{"date":"2018-01-09","close":5065.2432},{"date":"2018-01-10","close":5236.9458},{"date":"2018-01-11","close":5348.5532},{"date":"2018-01-12","close":5460.1602},{"date":"2018-01-15","close":5494.5015},{"date":"2018-01-16","close":5528.8413},{"date":"2018-01-17","close":5915.1743},{"date":"2018-01-18","close":5898.0039},{"date":"2018-01-19","close":5837.9072},{"date":"2018-01-22","close":6035.3662},{"date":"2018-01-23","close":6009.6104},{"date":"2018-01-24","close":5958.0996},{"date":"2018-01-25","close":5983.8545},{"date":"2018-01-26","close":6009.6104},{"date":"2018-01-29","close":6095.4619},{"date":"2018-01-30","close":6061.1221},{"date":"2018-01-31","close":5915.1743},{"date":"2018-02-01","close":5932.3442},{"date":"2018-02-02","close":5898.0039},{"date":"2018-02-05","close":5872.2485},{"date":"2018-02-06","close":5674.7896},{"date":"2018-02-07","close":5640.4487},{"date":"2018-02-08","close":5631.8638},{"date":"2018-02-09","close":5546.0117},{"date":"2018-02-12","close":5442.9897},{"date":"2018-02-13","close":5374.3091},{"date":"2018-02-14","close":5477.3311},{"date":"2018-02-19","close":5563.1831},{"date":"2018-02-20","close":5460.1602},{"date":"2018-02-21","close":5425.8203},{"date":"2018-02-22","close":5408.6499},{"date":"2018-02-23","close":5442.9897},{"date":"2018-02-26","close":5434.4053},{"date":"2018-02-27","close":5425.8203},{"date":"2018-02-28","close":5357.1392},{"date":"2018-03-02","close":5314.2129},{"date":"2018-03-05","close":5314.2129},{"date":"2018-03-06","close":5348.5532},{"date":"2018-03-07","close":5382.8945},{"date":"2018-03-08","close":5288.4575},{"date":"2018-03-09","close":5288.4575},{"date":"2018-03-12","close":5271.2871},{"date":"2018-03-13","close":5159.6802},{"date":"2018-03-14","close":5159.6802},{"date":"2018-03-15","close":5142.5098},{"date":"2018-03-16","close":4987.9771},{"date":"2018-03-19","close":5125.3389},{"date":"2018-03-20","close":5151.0952},{"date":"2018-03-21","close":5194.02},{"date":"2018-03-22","close":5194.02},{"date":"2018-03-23","close":5073.8286},{"date":"2018-03-26","close":4979.3916},{"date":"2018-03-27","close":5013.7319},{"date":"2018-03-28","close":4979.3916},{"date":"2018-03-29","close":4987.9771},{"date":"2018-03-30","close":5116.7549},{"date":"2018-04-02","close":5116.7549},{"date":"2018-04-03","close":5056.6577},{"date":"2018-04-04","close":4987.9771},{"date":"2018-04-05","close":4945.0508},{"date":"2018-04-06","close":4927.8804},{"date":"2018-04-09","close":4910.7104},{"date":"2018-04-10","close":4799.104},{"date":"2018-04-11","close":4876.3696},{"date":"2018-04-12","close":4876.3696},{"date":"2018-04-13","close":4833.4434},{"date":"2018-04-16","close":4807.6885},{"date":"2018-04-17","close":4781.9331},{"date":"2018-04-18","close":4842.0298},{"date":"2018-04-19","close":5133.9253},{"date":"2018-04-20","close":5528.8413},{"date":"2018-04-23","close":5451.5757},{"date":"2018-04-24","close":5717.7158},{"date":"2018-04-25","close":5666.2041},{"date":"2018-04-26","close":5537.4268},{"date":"2018-04-27","close":5297.0425},{"date":"2018-04-30","close":5717.7158},{"date":"2018-05-02","close":6026.7812},{"date":"2018-05-03","close":5906.5889},{"date":"2018-05-04","close":6009.6104},{"date":"2018-05-08","close":5906.5889},{"date":"2018-05-09","close":5940.9292},{"date":"2018-05-10","close":5794.9814},{"date":"2018-05-11","close":5812.1519},{"date":"2018-05-14","close":6129.8027},{"date":"2018-05-15","close":6069.7065},{"date":"2018-05-16","close":5855.0776},{"date":"2018-05-17","close":5631.8638},{"date":"2018-05-18","close":5640.4487},{"date":"2018-05-21","close":5666.2041},{"date":"2018-05-23","close":5614.6929},{"date":"2018-05-24","close":5503.0859},{"date":"2018-05-25","close":5288.4575},{"date":"2018-05-28","close":5812.1519},{"date":"2018-05-29","close":5649.0347},{"date":"2018-05-30","close":5700.5449},{"date":"2018-05-31","close":5855.0776},{"date":"2018-06-01","close":5855.0776},{"date":"2018-06-04","close":5717.7158},{"date":"2018-06-05","close":5614.6929},{"date":"2018-06-07","close":5460.1602},{"date":"2018-06-08","close":5425.8203},{"date":"2018-06-11","close":5709.1299},{"date":"2018-06-12","close":5700.5449},{"date":"2018-06-14","close":5631.8638},{"date":"2018-06-15","close":5597.5229},{"date":"2018-06-18","close":5571.7676},{"date":"2018-06-19","close":5271.2871},{"date":"2018-06-20","close":5348.5532},{"date":"2018-06-21","close":5408.6499},{"date":"2018-06-22","close":5202.606},{"date":"2018-06-25","close":5245.5322},{"date":"2018-06-26","close":5219.7759},{"date":"2018-06-27","close":5048.0728},{"date":"2018-06-28","close":4910.7104},{"date":"2018-06-29","close":4962.2217},{"date":"2018-07-02","close":4558.7192},{"date":"2018-07-03","close":4635.9854},{"date":"2018-07-04","close":4618.8149},{"date":"2018-07-05","close":4515.7935},{"date":"2018-07-06","close":4575.8892},{"date":"2018-07-09","close":4404.186},{"date":"2018-07-10","close":4515.7935},{"date":"2018-07-11","close":4670.3267},{"date":"2018-07-12","close":4558.7192},{"date":"2018-07-13","close":4635.9854},{"date":"2018-07-16","close":4601.6455},{"date":"2018-07-17","close":4490.0371},{"date":"2018-07-18","close":4404.186},{"date":"2018-07-19","close":4275.4082},{"date":"2018-07-20","close":4052.1948},{"date":"2018-07-23","close":3846.1506},{"date":"2018-07-24","close":3768.884},{"date":"2018-07-25","close":3828.9805},{"date":"2018-07-26","close":4043.6101},{"date":"2018-07-27","close":4112.291},{"date":"2018-07-30","close":4172.3862},{"date":"2018-07-31","close":4189.5571},{"date":"2018-08-01","close":4292.5791},{"date":"2018-08-02","close":4292.5791},{"date":"2018-08-03","close":4344.0898},{"date":"2018-08-06","close":4318.334},{"date":"2018-08-07","close":4318.334},{"date":"2018-08-08","close":4326.9199},{"date":"2018-08-09","close":4318.334},{"date":"2018-08-10","close":4266.8237},{"date":"2018-08-13","close":4206.7275},{"date":"2018-08-14","close":4198.1426},{"date":"2018-08-16","close":4069.365},{"date":"2018-08-17","close":4086.5359},{"date":"2018-08-20","close":4155.2168},{"date":"2018-08-21","close":4146.6304},{"date":"2018-08-22","close":4163.8008},{"date":"2018-08-23","close":4052.1948},{"date":"2018-08-24","close":4077.9502},{"date":"2018-08-27","close":3992.0986},{"date":"2018-08-28","close":3957.7578},{"date":"2018-08-29","close":4009.269},{"date":"2018-08-30","close":4052.1948},{"date":"2018-08-31","close":4009.269},{"date":"2018-09-03","close":3957.7578},{"date":"2018-09-04","close":3906.2473},{"date":"2018-09-05","close":3923.4175},{"date":"2018-09-06","close":3923.4175},{"date":"2018-09-07","close":3906.2473},{"date":"2018-09-10","close":4035.0239},{"date":"2018-09-11","close":4189.5571},{"date":"2018-09-12","close":4069.365},{"date":"2018-09-13","close":4155.2168},{"date":"2018-09-14","close":4266.8237},{"date":"2018-09-17","close":4206.7275},{"date":"2018-09-18","close":4172.3862},{"date":"2018-09-19","close":4172.3862},{"date":"2018-09-20","close":4069.365},{"date":"2018-09-21","close":4103.7056},{"date":"2018-09-27","close":4198.1426},{"date":"2018-09-28","close":4120.876},{"date":"2018-10-01","close":4060.7798},{"date":"2018-10-02","close":4060.7798},{"date":"2018-10-04","close":4009.269},{"date":"2018-10-05","close":4035.0239},{"date":"2018-10-08","close":4009.269},{"date":"2018-10-10","close":4103.7056},{"date":"2018-10-11","close":3794.6399},{"date":"2018-10-12","close":3854.7356},{"date":"2018-10-15","close":3700.2029},{"date":"2018-10-16","close":3760.2996},{"date":"2018-10-17","close":3768.884},{"date":"2018-10-18","close":3743.1289},{"date":"2018-10-19","close":3820.3955},{"date":"2018-10-22","close":3846.1506},{"date":"2018-10-23","close":3700.2029},{"date":"2018-10-24","close":3597.1816},{"date":"2018-10-25","close":3425.478},{"date":"2018-10-26","close":3382.5522},{"date":"2018-10-29","close":3167.9233},{"date":"2018-10-30","close":3519.9148},{"date":"2018-10-31","close":3665.8621},{"date":"2018-11-01","close":3622.9365},{"date":"2018-11-02","close":3863.3213},{"date":"2018-11-05","close":3777.47},{"date":"2018-11-06","close":3743.1289},{"date":"2018-11-07","close":3717.3735},{"date":"2018-11-08","close":3751.7141},{"date":"2018-11-09","close":3786.0547},{"date":"2018-11-12","close":3786.0547},{"date":"2018-11-13","close":3914.8325},{"date":"2018-11-14","close":3932.0027},{"date":"2018-11-15","close":3923.4175},{"date":"2018-11-16","close":3854.7356},{"date":"2018-11-19","close":3768.884},{"date":"2018-11-20","close":3691.6182},{"date":"2018-11-21","close":3648.6924},{"date":"2018-11-22","close":3648.6924},{"date":"2018-11-23","close":3665.8621},{"date":"2018-11-26","close":3683.0327},{"date":"2018-11-27","close":3580.011},{"date":"2018-11-28","close":3665.8621},{"date":"2018-11-29","close":3674.4478},{"date":"2018-11-30","close":3674.4478},{"date":"2018-12-03","close":3683.0327},{"date":"2018-12-04","close":3786.0547},{"date":"2018-12-05","close":3743.1289},{"date":"2018-12-06","close":3683.0327},{"date":"2018-12-07","close":3700.2029},{"date":"2018-12-10","close":3614.3518},{"date":"2018-12-11","close":3683.0327},{"date":"2018-12-12","close":3691.6182},{"date":"2018-12-13","close":3786.0547},{"date":"2018-12-14","close":3820.3955},{"date":"2018-12-17","close":3828.9805},{"date":"2018-12-18","close":3803.2249},{"date":"2018-12-19","close":3794.6399},{"date":"2018-12-20","close":3863.3213},{"date":"2018-12-21","close":3803.2249},{"date":"2018-12-24","close":3803.2249},{"date":"2018-12-26","close":3674.4478},{"date":"2018-12-27","close":3648.0759},{"date":"2018-12-28","close":3621.7041},{"date":"2019-01-02","close":3639.2854},{"date":"2019-01-03","close":3542.5894},{"date":"2019-01-04","close":3428.3127},{"date":"2019-01-07","close":3357.9883},{"date":"2019-01-08","close":3296.4539},{"date":"2019-01-09","close":3305.2444},{"date":"2019-01-10","close":3305.2444},{"date":"2019-01-11","close":3305.2444},{"date":"2019-01-14","close":3314.0354},{"date":"2019-01-15","close":3357.9883},{"date":"2019-01-16","close":3525.0085},{"date":"2019-01-17","close":3516.2178},{"date":"2019-01-18","close":3507.4272},{"date":"2019-01-21","close":3516.2178},{"date":"2019-01-22","close":3507.4272},{"date":"2019-01-23","close":3586.5417},{"date":"2019-01-24","close":3832.6772},{"date":"2019-01-25","close":3955.7451},{"date":"2019-01-28","close":3920.5828},{"date":"2019-01-29","close":3911.7922},{"date":"2019-01-30","close":4043.6506},{"date":"2019-01-31","close":3982.1169},{"date":"2019-02-01","close":4043.6506},{"date":"2019-02-07","close":4043.6506},{"date":"2019-02-08","close":3999.6982},{"date":"2019-02-11","close":3946.9543},{"date":"2019-02-12","close":3867.8398},{"date":"2019-02-13","close":3955.7451},{"date":"2019-02-14","close":4061.2317},{"date":"2019-02-15","close":4131.5562},{"date":"2019-02-18","close":4140.3467},{"date":"2019-02-19","close":4219.4614},{"date":"2019-02-20","close":4307.3667},{"date":"2019-02-21","close":4237.0425},{"date":"2019-02-22","close":4272.2041},{"date":"2019-02-25","close":4395.2725},{"date":"2019-02-26","close":4342.5288},{"date":"2019-02-27","close":4421.6436},{"date":"2019-02-28","close":4307.3667},{"date":"2019-03-04","close":4210.6704},{"date":"2019-03-05","close":4017.2791},{"date":"2019-03-06","close":4096.3936},{"date":"2019-03-07","close":4026.0698},{"date":"2019-03-08","close":3938.1638},{"date":"2019-03-11","close":3859.0488},{"date":"2019-03-12","close":3920.5828},{"date":"2019-03-13","close":3929.3735},{"date":"2019-03-14","close":4289.7861},{"date":"2019-03-15","close":4201.8804},{"date":"2019-03-18","close":4131.5562},{"date":"2019-03-19","close":4184.2998},{"date":"2019-03-20","close":4263.4141},{"date":"2019-03-21","close":4333.7393},{"date":"2019-03-22","close":4360.1104},{"date":"2019-03-25","close":4140.3467},{"date":"2019-03-26","close":4175.5088},{"date":"2019-03-27","close":4096.3936},{"date":"2019-03-28","close":4166.7178},{"date":"2019-03-29","close":4113.9746},{"date":"2019-04-01","close":4201.8804},{"date":"2019-04-02","close":4184.2998},{"date":"2019-04-03","close":4228.2515},{"date":"2019-04-04","close":4272.2041},{"date":"2019-04-05","close":4342.5288},{"date":"2019-04-08","close":4368.9004},{"date":"2019-04-09","close":4368.9004},{"date":"2019-04-10","close":4377.6914},{"date":"2019-04-11","close":4439.2246},{"date":"2019-04-12","close":4439.2246},{"date":"2019-04-15","close":4465.5967},{"date":"2019-04-16","close":4615.0361},{"date":"2019-04-17","close":4615.0361},{"date":"2019-04-18","close":4448.0156},{"date":"2019-04-19","close":4518.3398},{"date":"2019-04-22","close":4456.8066},{"date":"2019-04-23","close":4421.6436},{"date":"2019-04-24","close":4412.853},{"date":"2019-04-25","close":4280.9951},{"date":"2019-04-26","close":4518.3398},{"date":"2019-04-29","close":4280.9951},{"date":"2019-04-30","close":4280.9951},{"date":"2019-05-02","close":4280.9951},{"date":"2019-05-03","close":4280.9951},{"date":"2019-05-07","close":4065.6277},{"date":"2019-05-08","close":3995.3025},{"date":"2019-05-09","close":3960.1404},{"date":"2019-05-10","close":3867.8398},{"date":"2019-05-13","close":3762.353},{"date":"2019-05-14","close":3687.6335},{"date":"2019-05-15","close":3683.2383},{"date":"2019-05-16","close":3639.2854},{"date":"2019-05-17","close":3630.4946},{"date":"2019-05-20","close":3568.9614},{"date":"2019-05-21","close":3568.9614},{"date":"2019-05-22","close":3568.9614},{"date":"2019-05-23","close":3564.5659},{"date":"2019-05-24","close":3459.0789},{"date":"2019-05-27","close":3542.5894},{"date":"2019-05-28","close":3634.8904},{"date":"2019-05-29","close":3546.9851},{"date":"2019-05-30","close":3762.353},{"date":"2019-05-31","close":3771.1436},{"date":"2019-06-03","close":3749.1675},{"date":"2019-06-04","close":3872.2354},{"date":"2019-06-05","close":3885.4209},{"date":"2019-06-07","close":3854.6536},{"date":"2019-06-10","close":3885.4209},{"date":"2019-06-11","close":3960.1404},{"date":"2019-06-12","close":3942.5596},{"date":"2019-06-13","close":3916.1875},{"date":"2019-06-14","close":3854.6536},{"date":"2019-06-17","close":3828.2827},{"date":"2019-06-18","close":3859.0488},{"date":"2019-06-19","close":3907.3972},{"date":"2019-06-20","close":3903.0015},{"date":"2019-06-21","close":4263.4141},{"date":"2019-06-24","close":4219.4614},{"date":"2019-06-25","close":4131.5562},{"date":"2019-06-26","close":4197.4849},{"date":"2019-06-27","close":4052.4409},{"date":"2019-06-28","close":3964.5356},{"date":"2019-07-01","close":3938.1638},{"date":"2019-07-02","close":4157.9277},{"date":"2019-07-03","close":4052.4409},{"date":"2019-07-04","close":4206.2754},{"date":"2019-07-05","close":4149.1372},{"date":"2019-07-08","close":4034.8599},{"date":"2019-07-09","close":3924.9785},{"date":"2019-07-10","close":3916.1875},{"date":"2019-07-11","close":4052.4409},{"date":"2019-07-12","close":4122.7656},{"date":"2019-07-15","close":4070.022},{"date":"2019-07-16","close":3907.3972},{"date":"2019-07-17","close":3828.2827},{"date":"2019-07-18","close":3775.5386},{"date":"2019-07-19","close":3823.8875},{"date":"2019-07-22","close":3872.2354},{"date":"2019-07-23","close":3819.4915},{"date":"2019-07-24","close":3705.2144},{"date":"2019-07-25","close":3639.2854},{"date":"2019-07-26","close":3564.5659},{"date":"2019-07-29","close":3437.103},{"date":"2019-07-30","close":3516.2178},{"date":"2019-07-31","close":3516.2178},{"date":"2019-08-01","close":3485.4509},{"date":"2019-08-02","close":3560.1707},{"date":"2019-08-05","close":3340.407},{"date":"2019-08-06","close":3151.4102},{"date":"2019-08-07","close":3318.4304},{"date":"2019-08-08","close":3498.6367},{"date":"2019-08-09","close":3546.9851},{"date":"2019-08-12","close":3542.5894},{"date":"2019-08-13","close":3555.7754},{"date":"2019-08-14","close":3516.2178},{"date":"2019-08-16","close":3542.5894},{"date":"2019-08-19","close":3617.3091},{"date":"2019-08-20","close":3700.8196},{"date":"2019-08-21","close":3670.0525},{"date":"2019-08-22","close":3546.9851},{"date":"2019-08-23","close":3525.0085},{"date":"2019-08-26","close":3406.3362},{"date":"2019-08-27","close":3406.3362},{"date":"2019-08-28","close":3423.917},{"date":"2019-08-29","close":3410.7312},{"date":"2019-08-30","close":3507.4272},{"date":"2019-09-02","close":3529.4036},{"date":"2019-09-03","close":3577.7517},{"date":"2019-09-04","close":3590.9375},{"date":"2019-09-05","close":3643.6807},{"date":"2019-09-06","close":3582.1472},{"date":"2019-09-09","close":3577.7517},{"date":"2019-09-10","close":3678.843},{"date":"2019-09-11","close":3678.843},{"date":"2019-09-16","close":3705.2144},{"date":"2019-09-17","close":3766.7483},{"date":"2019-09-18","close":3722.7957},{"date":"2019-09-19","close":3718.4006},{"date":"2019-09-20","close":3735.9817},{"date":"2019-09-23","close":3722.7957},{"date":"2019-09-24","close":3735.9817},{"date":"2019-09-25","close":3665.6572},{"date":"2019-09-26","close":3687.6335},{"date":"2019-09-27","close":3612.9141},{"date":"2019-09-30","close":3612.9141},{"date":"2019-10-01","close":3582.1472},{"date":"2019-10-02","close":3533.7991},{"date":"2019-10-04","close":3472.2654},{"date":"2019-10-07","close":3423.917},{"date":"2019-10-08","close":3393.1504},{"date":"2019-10-10","close":3393.1504},{"date":"2019-10-11","close":3560.1707},{"date":"2019-10-14","close":3542.5894},{"date":"2019-10-15","close":3542.5894},{"date":"2019-10-16","close":3573.3564},{"date":"2019-10-17","close":3538.1941},{"date":"2019-10-18","close":3604.1235},{"date":"2019-10-21","close":3577.7517},{"date":"2019-10-22","close":3555.7754},{"date":"2019-10-23","close":3481.0554},{"date":"2019-10-24","close":3485.4509},{"date":"2019-10-25","close":3498.6367},{"date":"2019-10-28","close":3503.0322},{"date":"2019-10-29","close":3494.2415},{"date":"2019-10-30","close":3441.4983},{"date":"2019-10-31","close":3428.3127},{"date":"2019-11-01","close":3459.0789},{"date":"2019-11-04","close":3489.8462},{"date":"2019-11-05","close":3489.8462},{"date":"2019-11-06","close":3511.8228},{"date":"2019-11-07","close":3516.2178},{"date":"2019-11-08","close":3516.2178},{"date":"2019-11-11","close":3564.5659},{"date":"2019-11-12","close":3568.9614},{"date":"2019-11-13","close":3546.9851},{"date":"2019-11-14","close":3573.3564},{"date":"2019-11-15","close":3551.3799},{"date":"2019-11-18","close":3546.9851},{"date":"2019-11-19","close":3485.4509},{"date":"2019-11-20","close":3463.4746},{"date":"2019-11-21","close":3344.8022},{"date":"2019-11-22","close":3314.0354},{"date":"2019-11-25","close":3379.9644},{"date":"2019-11-26","close":3432.7078},{"date":"2019-11-27","close":3432.7078},{"date":"2019-11-28","close":3441.4983},{"date":"2019-11-29","close":3419.5217},{"date":"2019-12-02","close":3428.3127},{"date":"2019-12-03","close":3371.1738},{"date":"2019-12-04","close":3322.8259},{"date":"2019-12-05","close":3287.6638},{"date":"2019-12-06","close":3349.1975},{"date":"2019-12-09","close":3353.5928},{"date":"2019-12-10","close":3357.9883},{"date":"2019-12-11","close":3344.8022},{"date":"2019-12-12","close":3340.407},{"date":"2019-12-13","close":3375.5691},{"date":"2019-12-16","close":3393.1504},{"date":"2019-12-17","close":3366.7786},{"date":"2019-12-18","close":3340.407},{"date":"2019-12-19","close":3375.5691},{"date":"2019-12-20","close":3357.9883},{"date":"2019-12-23","close":3336.0117},{"date":"2019-12-24","close":3336.0117},{"date":"2019-12-26","close":3353.5928},{"date":"2019-12-27","close":3425.4233},{"date":"2019-12-30","close":3425.4233},{"date":"2020-01-02","close":3452.3599},{"date":"2020-01-03","close":3447.8704},{"date":"2020-01-06","close":3376.0396},{"date":"2020-01-07","close":3353.5925},{"date":"2020-01-08","close":3227.8894},{"date":"2020-01-09","close":3286.2515},{"date":"2020-01-10","close":3268.2939},{"date":"2020-01-13","close":3304.2092},{"date":"2020-01-14","close":3331.1458},{"date":"2020-01-15","close":3353.5925},{"date":"2020-01-16","close":3340.1245},{"date":"2020-01-17","close":3376.0396},{"date":"2020-01-20","close":3340.1245},{"date":"2020-01-21","close":3349.1035},{"date":"2020-01-22","close":3389.5081},{"date":"2020-01-23","close":3376.0396},{"date":"2020-01-28","close":3245.8467},{"date":"2020-01-29","close":3232.3787},{"date":"2020-01-30","close":3165.0371},{"date":"2020-01-31","close":3088.7173},{"date":"2020-02-03","close":3070.7598},{"date":"2020-02-04","close":3106.6748},{"date":"2020-02-05","close":3232.3787},{"date":"2020-02-06","close":3218.9104},{"date":"2020-02-07","close":3227.8894},{"date":"2020-02-10","close":3232.3787},{"date":"2020-02-11","close":3299.7197},{"date":"2020-02-12","close":3335.6353},{"date":"2020-02-13","close":3304.2092},{"date":"2020-02-14","close":3218.9104},{"date":"2020-02-17","close":3223.3997},{"date":"2020-02-18","close":3169.5271},{"date":"2020-02-19","close":3151.5693},{"date":"2020-02-20","close":3147.0801},{"date":"2020-02-21","close":3057.291},{"date":"2020-02-24","close":2886.6936},{"date":"2020-02-25","close":2927.0984},{"date":"2020-02-26","close":2936.0771},{"date":"2020-02-27","close":2873.2256},{"date":"2020-02-28","close":2693.6492},{"date":"2020-03-02","close":2729.5642},{"date":"2020-03-03","close":2747.5217},{"date":"2020-03-04","close":2774.4585},{"date":"2020-03-05","close":2846.2888},{"date":"2020-03-06","close":2752.0115},{"date":"2020-03-09","close":2752.0115},{"date":"2020-03-10","close":2585.9028},{"date":"2020-03-11","close":2437.752},{"date":"2020-03-12","close":2437.752},{"date":"2020-03-13","close":2172.8767},{"date":"2020-03-16","close":2060.6414},{"date":"2020-03-17","close":2020.2367},{"date":"2020-03-18","close":1961.8743},{"date":"2020-03-19","close":1728.4247},{"date":"2020-03-20","close":1764.34},{"date":"2020-03-23","close":1800.2554},{"date":"2020-03-24","close":1921.4695},{"date":"2020-03-25","close":2029.215},{"date":"2020-03-26","close":2074.1096},{"date":"2020-03-27","close":2074.1096},{"date":"2020-03-30","close":2177.3662},{"date":"2020-03-31","close":2289.6016},{"date":"2020-04-01","close":2280.6228},{"date":"2020-04-02","close":2294.0908},{"date":"2020-04-03","close":2280.6228},{"date":"2020-04-06","close":2370.4109},{"date":"2020-04-07","close":2437.752},{"date":"2020-04-08","close":2482.6462},{"date":"2020-04-09","close":2514.0723},{"date":"2020-04-10","close":2532.03},{"date":"2020-04-13","close":2491.625},{"date":"2020-04-14","close":2563.4561},{"date":"2020-04-16","close":2581.4131},{"date":"2020-04-17","close":2639.7759},{"date":"2020-04-20","close":2635.2866},{"date":"2020-04-21","close":2581.4131},{"date":"2020-04-22","close":2581.4131},{"date":"2020-04-23","close":2630.7971},{"date":"2020-04-24","close":2567.9451},{"date":"2020-04-27","close":3052.802},{"date":"2020-04-28","close":2819.3523},{"date":"2020-04-29","close":2828.3315},{"date":"2020-05-04","close":2828.3315},{"date":"2020-05-06","close":2859.7576},{"date":"2020-05-07","close":2846.2888},{"date":"2020-05-08","close":2846.2888},{"date":"2020-05-11","close":2859.7576},{"date":"2020-05-12","close":2787.9265},{"date":"2020-05-13","close":2792.416},{"date":"2020-05-14","close":2747.5217},{"date":"2020-05-15","close":2711.6064},{"date":"2020-05-18","close":2720.5854},{"date":"2020-05-19","close":2778.9478},{"date":"2020-05-20","close":2778.9478},{"date":"2020-05-21","close":2801.3948},{"date":"2020-05-22","close":2873.2256},{"date":"2020-05-25","close":2859.7576},{"date":"2020-05-26","close":2859.7576},{"date":"2020-05-27","close":2873.2256},{"date":"2020-05-28","close":2837.3103},{"date":"2020-05-29","close":3007.908},{"date":"2020-06-01","close":2980.9714},{"date":"2020-06-02","close":3061.781},{"date":"2020-06-03","close":3075.2493},{"date":"2020-06-04","close":3299.7197},{"date":"2020-06-05","close":3340.1245},{"date":"2020-06-08","close":3465.8284},{"date":"2020-06-09","close":3335.6353},{"date":"2020-06-10","close":3187.4844},{"date":"2020-06-11","close":3250.3364},{"date":"2020-06-12","close":3084.228},{"date":"2020-06-15","close":2846.2888},{"date":"2020-06-16","close":3079.7385},{"date":"2020-06-17","close":3003.4189},{"date":"2020-06-18","close":3039.334},{"date":"2020-06-19","close":3012.3972},{"date":"2020-06-22","close":2980.9714},{"date":"2020-06-23","close":2936.0771},{"date":"2020-06-24","close":2940.5667},{"date":"2020-06-25","close":2891.1829},{"date":"2020-06-26","close":2891.1829},{"date":"2020-06-29","close":2814.8633},{"date":"2020-06-30","close":2877.7146},{"date":"2020-07-01","close":2891.1829},{"date":"2020-07-02","close":3066.2703},{"date":"2020-07-03","close":3061.781},{"date":"2020-07-06","close":3070.7598},{"date":"2020-07-07","close":3070.7598},{"date":"2020-07-08","close":3075.2493},{"date":"2020-07-09","close":3129.1218},{"date":"2020-07-10","close":3138.1008},{"date":"2020-07-13","close":3129.1218},{"date":"2020-07-14","close":3097.6963},{"date":"2020-07-15","close":3200.9524},{"date":"2020-07-16","close":3205.4421},{"date":"2020-07-17","close":3214.4209},{"date":"2020-07-20","close":3286.2515},{"date":"2020-07-21","close":3268.2939},{"date":"2020-07-22","close":3299.7197},{"date":"2020-07-23","close":3218.9104},{"date":"2020-07-24","close":3209.9314},{"date":"2020-07-27","close":3236.8679},{"date":"2020-07-28","close":3200.9524},{"date":"2020-07-29","close":3272.7832},{"date":"2020-07-30","close":3250.3364},{"date":"2020-07-31","close":3232.3787},{"date":"2020-08-03","close":3178.5054},{"date":"2020-08-04","close":3232.3787},{"date":"2020-08-05","close":3142.5901},{"date":"2020-08-06","close":3182.9954},{"date":"2020-08-07","close":3236.8679},{"date":"2020-08-10","close":3393.9976},{"date":"2020-08-11","close":3362.5718},{"date":"2020-08-12","close":3340.1245},{"date":"2020-08-13","close":3344.6138},{"date":"2020-08-14","close":3420.9341},{"date":"2020-08-18","close":3142.5901},{"date":"2020-08-19","close":3232.3787},{"date":"2020-08-20","close":3142.5901},{"date":"2020-08-21","close":3174.0161},{"date":"2020-08-24","close":3182.9954},{"date":"2020-08-25","close":3223.3997},{"date":"2020-08-26","close":3295.2302},{"date":"2020-08-27","close":3223.3997},{"date":"2020-08-28","close":3209.9314},{"date":"2020-08-31","close":3254.8257},{"date":"2020-09-01","close":3241.3577},{"date":"2020-09-02","close":3250.3364},{"date":"2020-09-03","close":3263.8044},{"date":"2020-09-04","close":3277.2727},{"date":"2020-09-07","close":3335.6353},{"date":"2020-09-08","close":3317.6775},{"date":"2020-09-09","close":3299.7197},{"date":"2020-09-10","close":3335.6353},{"date":"2020-09-11","close":3335.6353},{"date":"2020-09-14","close":3402.9763},{"date":"2020-09-15","close":3591.5317},{"date":"2020-09-16","close":3447.8704},{"date":"2020-09-17","close":3492.7646},{"date":"2020-09-18","close":3591.5317},{"date":"2020-09-21","close":3618.4683},{"date":"2020-09-22","close":3591.5317},{"date":"2020-09-23","close":3591.5317},{"date":"2020-09-24","close":3461.3386},{"date":"2020-09-25","close":3443.3811},{"date":"2020-09-28","close":3555.6162},{"date":"2020-09-29","close":3569.0847},{"date":"2020-10-05","close":3708.2563},{"date":"2020-10-06","close":3847.4285},{"date":"2020-10-07","close":3784.5764},{"date":"2020-10-08","close":3784.5764},{"date":"2020-10-12","close":3798.0452},{"date":"2020-10-13","close":3816.0027},{"date":"2020-10-14","close":3901.3013},{"date":"2020-10-15","close":4031.4941},{"date":"2020-10-16","close":4031.4941},{"date":"2020-10-19","close":4027.0054},{"date":"2020-10-20","close":3955.1748},{"date":"2020-10-21","close":3923.7485},{"date":"2020-10-22","close":3874.365},{"date":"2020-10-23","close":3847.4285},{"date":"2020-10-26","close":3851.9177},{"date":"2020-10-27","close":3856.407},{"date":"2020-10-28","close":3910.2808},{"date":"2020-10-29","close":3928.2378},{"date":"2020-10-30","close":3856.407},{"date":"2020-11-02","close":3856.407},{"date":"2020-11-03","close":3887.833},{"date":"2020-11-04","close":3883.3438},{"date":"2020-11-05","close":3901.3013},{"date":"2020-11-06","close":3941.7058},{"date":"2020-11-09","close":3950.6853},{"date":"2020-11-10","close":3910.2808},{"date":"2020-11-11","close":3946.1953},{"date":"2020-11-12","close":3982.1113},{"date":"2020-11-13","close":3977.6213},{"date":"2020-11-16","close":3955.1748},{"date":"2020-11-17","close":3910.2808},{"date":"2020-11-18","close":4071.8989},{"date":"2020-11-19","close":4035.9834},{"date":"2020-11-20","close":3995.5791},{"date":"2020-11-23","close":3955.1748},{"date":"2020-11-24","close":3955.1748},{"date":"2020-11-25","close":3883.3438},{"date":"2020-11-26","close":3932.7278},{"date":"2020-11-27","close":3910.2808},{"date":"2020-11-30","close":3986.5999},{"date":"2020-12-01","close":3968.6428},{"date":"2020-12-02","close":3977.6213},{"date":"2020-12-03","close":4134.751},{"date":"2020-12-04","close":4229.0288},{"date":"2020-12-07","close":4287.3911},{"date":"2020-12-08","close":4287.3911},{"date":"2020-12-09","close":4287.3911},{"date":"2020-12-10","close":4381.6689},{"date":"2020-12-11","close":4435.5415},{"date":"2020-12-14","close":4372.6899},{"date":"2020-12-15","close":4341.2637},{"date":"2020-12-16","close":4570.2251},{"date":"2020-12-17","close":4471.457},{"date":"2020-12-18","close":4507.3721},{"date":"2020-12-21","close":4408.6055},{"date":"2020-12-22","close":4255.9648},{"date":"2020-12-23","close":4278.4116},{"date":"2020-12-24","close":4246.9863},{"date":"2020-12-28","close":4570.2251},{"date":"2020-12-29","close":4805.5229},{"date":"2020-12-30","close":4859.8232},{"date":"2021-01-04","close":5004.6216},{"date":"2021-01-05","close":5113.2217},{"date":"2021-01-06","close":5086.0713},{"date":"2021-01-07","close":5104.1719},{"date":"2021-01-08","close":5402.8193},{"date":"2021-01-11","close":5267.0708},{"date":"2021-01-12","close":5077.022},{"date":"2021-01-13","close":4977.4722},{"date":"2021-01-14","close":5104.1719},{"date":"2021-01-15","close":5158.4707},{"date":"2021-01-18","close":4868.873},{"date":"2021-01-19","close":4850.7725},{"date":"2021-01-20","close":4959.3721},{"date":"2021-01-21","close":4977.4722},{"date":"2021-01-22","close":5031.7715},{"date":"2021-01-25","close":5058.9219},{"date":"2021-01-26","close":4968.4224},{"date":"2021-01-27","close":4832.6724},{"date":"2021-01-28","close":4769.3228},{"date":"2021-01-29","close":4633.5737},{"date":"2021-02-01","close":4796.4731},{"date":"2021-02-02","close":4832.6724},{"date":"2021-02-03","close":4896.0229},{"date":"2021-02-04","close":4977.4722},{"date":"2021-02-05","close":4941.2725},{"date":"2021-02-08","close":4995.5718},{"date":"2021-02-09","close":4868.873},{"date":"2021-02-10","close":4868.873},{"date":"2021-02-15","close":4914.1226},{"date":"2021-02-16","close":4941.2725},{"date":"2021-02-17","close":4959.3721},{"date":"2021-02-18","close":4968.4224},{"date":"2021-02-19","close":4950.3223},{"date":"2021-02-22","close":4905.0723},{"date":"2021-02-23","close":4859.8232},{"date":"2021-02-24","close":4751.2231},{"date":"2021-02-25","close":4696.9238},{"date":"2021-02-26","close":4651.6738},{"date":"2021-03-02","close":4570.2251},{"date":"2021-03-03","close":4669.7734},{"date":"2021-03-04","close":4524.9746},{"date":"2021-03-05","close":4416.3745},{"date":"2021-03-08","close":4253.4756},{"date":"2021-03-09","close":4221.8013},{"date":"2021-03-10","close":4162.9766},{"date":"2021-03-11","close":4235.376},{"date":"2021-03-12","close":4479.7251},{"date":"2021-03-15","close":4669.7734},{"date":"2021-03-16","close":4651.6738},{"date":"2021-03-17","close":4787.4233},{"date":"2021-03-18","close":4687.8735},{"date":"2021-03-19","close":4724.0737},{"date":"2021-03-22","close":4715.0234},{"date":"2021-03-23","close":4751.2231},{"date":"2021-03-24","close":4995.5718},{"date":"2021-03-25","close":5176.5708},{"date":"2021-03-26","close":5294.2207},{"date":"2021-03-29","close":5185.6206},{"date":"2021-03-30","close":5185.6206},{"date":"2021-03-31","close":5556.6689},{"date":"2021-04-01","close":5239.9209},{"date":"2021-04-02","close":5167.5205},{"date":"2021-04-05","close":5258.0205},{"date":"2021-04-06","close":5167.5205},{"date":"2021-04-07","close":5194.6704},{"date":"2021-04-08","close":5846.2676},{"date":"2021-04-09","close":5782.9175},{"date":"2021-04-12","close":5963.9165},{"date":"2021-04-13","close":5728.6177},{"date":"2021-04-14","close":6072.5161},{"date":"2021-04-15","close":6135.8647},{"date":"2021-04-16","close":6027.2666},{"date":"2021-04-19","close":5991.0664},{"date":"2021-04-20","close":6072.5161},{"date":"2021-04-21","close":5972.9663},{"date":"2021-04-22","close":5927.7168},{"date":"2021-04-23","close":5837.2173},{"date":"2021-04-26","close":6045.3662},{"date":"2021-04-27","close":6280.6646},{"date":"2021-04-28","close":5972.9663},{"date":"2021-04-29","close":5909.6172},{"date":"2021-04-30","close":5746.7178},{"date":"2021-05-03","close":5547.6187},{"date":"2021-05-04","close":5674.3184},{"date":"2021-05-06","close":6126.8154},{"date":"2021-05-07","close":6108.7153},{"date":"2021-05-10","close":6117.7651},{"date":"2021-05-11","close":6398.3145},{"date":"2021-05-12","close":6199.2153},{"date":"2021-05-13","close":6126.8154},{"date":"2021-05-14","close":6135.8647},{"date":"2021-05-17","close":6072.5161},{"date":"2021-05-18","close":6543.1133},{"date":"2021-05-20","close":7104.2095},{"date":"2021-05-21","close":7095.1597},{"date":"2021-05-24","close":6715.062},{"date":"2021-05-25","close":6633.6128},{"date":"2021-05-26","close":6751.2617},{"date":"2021-05-27","close":7004.6606},{"date":"2021-05-28","close":6968.4609},{"date":"2021-05-31","close":7303.3091},{"date":"2021-06-01","close":7185.6597},{"date":"2021-06-02","close":7267.1089},{"date":"2021-06-03","close":7239.9595},{"date":"2021-06-04","close":7239.9595},{"date":"2021-06-07","close":7402.8589},{"date":"2021-06-08","close":7583.8569},{"date":"2021-06-09","close":7629.1069},{"date":"2021-06-10","close":7547.6582},{"date":"2021-06-11","close":7448.1079},{"date":"2021-06-14","close":7294.2588},{"date":"2021-06-15","close":7330.459},{"date":"2021-06-16","close":7420.958},{"date":"2021-06-17","close":7357.6089},{"date":"2021-06-18","close":7348.5586},{"date":"2021-06-21","close":7457.1582},{"date":"2021-06-22","close":7502.4077},{"date":"2021-06-23","close":7484.3081},{"date":"2021-06-24","close":7475.2578},{"date":"2021-06-25","close":7493.3579},{"date":"2021-06-28","close":7538.6079},{"date":"2021-06-29","close":7638.1567},{"date":"2021-06-30","close":7574.8071},{"date":"2021-07-01","close":7583.8569},{"date":"2021-07-02","close":8018.2554},{"date":"2021-07-05","close":8154.0039},{"date":"2021-07-06","close":8778.4502},{"date":"2021-07-07","close":8344.0527},{"date":"2021-07-08","close":8172.1035},{"date":"2021-07-09","close":7982.0552},{"date":"2021-07-12","close":8516.002},{"date":"2021-07-13","close":8335.0029},{"date":"2021-07-14","close":8362.1523},{"date":"2021-07-15","close":8362.1523},{"date":"2021-07-16","close":8135.9033},{"date":"2021-07-19","close":8036.355},{"date":"2021-07-20","close":7810.1064},{"date":"2021-07-21","close":7755.8057},{"date":"2021-07-22","close":7819.1562},{"date":"2021-07-23","close":7728.6567},{"date":"2021-07-26","close":7592.9072},{"date":"2021-07-27","close":7656.2568},{"date":"2021-07-28","close":7529.5581},{"date":"2021-07-29","close":7529.5581},{"date":"2021-07-30","close":7556.707},{"date":"2021-08-02","close":7348.5586},{"date":"2021-08-03","close":7330.459},{"date":"2021-08-04","close":7420.958},{"date":"2021-08-05","close":7430.0083},{"date":"2021-08-06","close":7420.958},{"date":"2021-08-09","close":7140.4102},{"date":"2021-08-10","close":7058.9609},{"date":"2021-08-11","close":7104.2095},{"date":"2021-08-12","close":7095.1597},{"date":"2021-08-13","close":7068.0103},{"date":"2021-08-17","close":7004.6606},{"date":"2021-08-18","close":7276.1592},{"date":"2021-08-19","close":6995.6113},{"date":"2021-08-20","close":6896.0615},{"date":"2021-08-23","close":6887.0112},{"date":"2021-08-24","close":7068.0103},{"date":"2021-08-25","close":7040.8608},{"date":"2021-08-26","close":7294.2588},{"date":"2021-08-27","close":7393.8086},{"date":"2021-08-30","close":7601.9575},{"date":"2021-08-31","close":7692.4561},{"date":"2021-09-01","close":7701.5063},{"date":"2021-09-02","close":7873.4556},{"date":"2021-09-03","close":7846.3066},{"date":"2021-09-06","close":7828.2061},{"date":"2021-09-07","close":7864.4067},{"date":"2021-09-08","close":7918.7061},{"date":"2021-09-09","close":7828.2061},{"date":"2021-09-10","close":7801.0562},{"date":"2021-09-13","close":7864.4067},{"date":"2021-09-14","close":7828.2061},{"date":"2021-09-15","close":7819.1562},{"date":"2021-09-16","close":7792.0063},{"date":"2021-09-17","close":7764.856},{"date":"2021-09-23","close":7538.6079},{"date":"2021-09-24","close":7511.4575},{"date":"2021-09-27","close":7574.8071},{"date":"2021-09-28","close":7411.9082},{"date":"2021-09-29","close":7303.3091},{"date":"2021-09-30","close":7303.3091},{"date":"2021-10-01","close":7194.7095},{"date":"2021-10-05","close":7203.7598},{"date":"2021-10-06","close":6959.4116},{"date":"2021-10-07","close":7104.2095},{"date":"2021-10-08","close":7058.9609},{"date":"2021-10-12","close":6959.4116},{"date":"2021-10-13","close":7031.8105},{"date":"2021-10-14","close":7285.2085},{"date":"2021-10-15","close":7393.8086},{"date":"2021-10-18","close":7366.6587},{"date":"2021-10-19","close":7321.4087},{"date":"2021-10-20","close":7294.2588},{"date":"2021-10-21","close":7276.1592},{"date":"2021-10-22","close":7258.0591},{"date":"2021-10-25","close":7194.7095},{"date":"2021-10-26","close":7140.4102},{"date":"2021-10-27","close":7095.1597},{"date":"2021-10-28","close":7185.6597},{"date":"2021-10-29","close":7113.2598},{"date":"2021-11-01","close":7230.9097},{"date":"2021-11-02","close":7312.3589},{"date":"2021-11-03","close":7194.7095},{"date":"2021-11-04","close":7149.4604},{"date":"2021-11-05","close":7131.3594},{"date":"2021-11-08","close":7203.7598},{"date":"2021-11-09","close":7131.3594},{"date":"2021-11-10","close":6977.5112},{"date":"2021-11-11","close":6868.9111},{"date":"2021-11-12","close":7113.2598},{"date":"2021-11-15","close":7140.4102},{"date":"2021-11-16","close":7104.2095},{"date":"2021-11-17","close":7149.4604},{"date":"2021-11-18","close":7140.4102},{"date":"2021-11-19","close":7131.3594},{"date":"2021-11-22","close":7158.5098},{"date":"2021-11-23","close":7294.2588},{"date":"2021-11-24","close":7303.3091},{"date":"2021-11-25","close":7375.709},{"date":"2021-11-26","close":7122.3101},{"date":"2021-11-29","close":7086.1099},{"date":"2021-11-30","close":7077.0601},{"date":"2021-12-01","close":7203.7598},{"date":"2021-12-02","close":7230.9097},{"date":"2021-12-03","close":7239.9595},{"date":"2021-12-06","close":7285.2085},{"date":"2021-12-07","close":7430.0083},{"date":"2021-12-08","close":7384.7588},{"date":"2021-12-09","close":7384.7588},{"date":"2021-12-10","close":7411.9082},{"date":"2021-12-13","close":7366.6587},{"date":"2021-12-14","close":7258.0591},{"date":"2021-12-15","close":7239.9595},{"date":"2021-12-16","close":7239.9595},{"date":"2021-12-17","close":7249.0093},{"date":"2021-12-20","close":7185.6597},{"date":"2021-12-21","close":7131.3594},{"date":"2021-12-22","close":7113.2598},{"date":"2021-12-23","close":7068.0103},{"date":"2021-12-24","close":7077.0601},{"date":"2021-12-27","close":7004.6606},{"date":"2021-12-28","close":7049.9106},{"date":"2021-12-29","close":7169.0898},{"date":"2021-12-30","close":7169.0898},{"date":"2022-01-03","close":7860.0},{"date":"2022-01-04","close":7471.6221},{"date":"2022-01-05","close":7673.3096},{"date":"2022-01-06","close":7682.4771},{"date":"2022-01-07","close":7664.1421},{"date":"2022-01-10","close":7581.6333},{"date":"2022-01-11","close":7444.1187},{"date":"2022-01-12","close":7517.4595},{"date":"2022-01-13","close":7471.6221},{"date":"2022-01-14","close":7343.2749},{"date":"2022-01-17","close":7279.1016},{"date":"2022-01-18","close":7123.2515},{"date":"2022-01-19","close":7059.0781},{"date":"2022-01-20","close":7159.9224},{"date":"2022-01-21","close":7150.7549},{"date":"2022-01-24","close":7068.2461},{"date":"2022-01-25","close":7059.0781},{"date":"2022-01-26","close":7059.0781},{"date":"2022-01-27","close":6939.8989},{"date":"2022-01-28","close":7233.2637},{"date":"2022-02-03","close":7242.4316},{"date":"2022-02-04","close":7389.1128},{"date":"2022-02-07","close":7370.7778},{"date":"2022-02-08","close":7370.7778},{"date":"2022-02-09","close":7370.7778},{"date":"2022-02-10","close":7416.6157},{"date":"2022-02-11","close":7288.269},{"date":"2022-02-14","close":7169.0898},{"date":"2022-02-15","close":7141.5869},{"date":"2022-02-16","close":7434.9512},{"date":"2022-02-17","close":7434.9512},{"date":"2022-02-18","close":7425.7837},{"date":"2022-02-21","close":7425.7837},{"date":"2022-02-22","close":7425.7837},{"date":"2022-02-23","close":7425.7837},{"date":"2022-02-24","close":7434.9512},{"date":"2022-02-25","close":7462.4541},{"date":"2022-02-28","close":7462.4541},{"date":"2022-03-02","close":7489.957},{"date":"2022-03-03","close":8012.5127},{"date":"2022-03-04","close":8012.5127},{"date":"2022-03-07","close":8470.8936},{"date":"2022-03-08","close":8104.189},{"date":"2022-03-10","close":8104.189},{"date":"2022-03-11","close":8736.7559},{"date":"2022-03-14","close":8645.0781},{"date":"2022-03-15","close":8645.0781},{"date":"2022-03-16","close":8755.0898},{"date":"2022-03-17","close":8755.0898},{"date":"2022-03-18","close":8635.9102},{"date":"2022-03-21","close":8635.9102},{"date":"2022-03-22","close":8480.0615},{"date":"2022-03-23","close":8764.2588},{"date":"2022-03-24","close":8947.6094},{"date":"2022-03-25","close":8883.4365},{"date":"2022-03-28","close":8846.7676},{"date":"2022-03-29","close":8617.5752},{"date":"2022-03-30","close":8975.1133},{"date":"2022-03-31","close":8920.1074},{"date":"2022-04-01","close":9002.6162},{"date":"2022-04-04","close":8929.2764},{"date":"2022-04-05","close":8929.2764},{"date":"2022-04-06","close":8874.2705},{"date":"2022-04-07","close":8599.2412},{"date":"2022-04-08","close":8562.5693},{"date":"2022-04-11","close":8645.0781},{"date":"2022-04-12","close":8645.0781},{"date":"2022-04-13","close":8736.7559},{"date":"2022-04-14","close":8910.9404},{"date":"2022-04-15","close":9030.1182},{"date":"2022-04-18","close":9213.4717},{"date":"2022-04-19","close":9350.9863},{"date":"2022-04-20","close":9580.1777},{"date":"2022-04-21","close":9442.6621},{"date":"2022-04-22","close":9580.1777},{"date":"2022-04-25","close":9259.3115},{"date":"2022-04-26","close":9488.502},{"date":"2022-04-27","close":9305.1484},{"date":"2022-04-28","close":9350.9863},{"date":"2022-04-29","close":9259.3115},{"date":"2022-05-02","close":9085.125},{"date":"2022-05-03","close":9121.7969},{"date":"2022-05-04","close":9057.6221},{"date":"2022-05-06","close":8837.5986},{"date":"2022-05-09","close":9180.0},{"date":"2022-05-10","close":8397.5537},{"date":"2022-05-11","close":8287.541},{"date":"2022-05-12","close":7975.8413},{"date":"2022-05-13","close":8370.0498},{"date":"2022-05-16","close":8599.2412},{"date":"2022-05-17","close":8617.5752},{"date":"2022-05-18","close":8498.3965},{"date":"2022-05-19","close":8269.2061},{"date":"2022-05-20","close":8333.3799},{"date":"2022-05-23","close":8278.373},{"date":"2022-05-24","close":8067.5186},{"date":"2022-05-25","close":8140.8589},{"date":"2022-05-26","close":8168.3618},{"date":"2022-05-27","close":8177.5293},{"date":"2022-05-30","close":8296.71},{"date":"2022-05-31","close":8296.71},{"date":"2022-06-02","close":8095.0215},{"date":"2022-06-03","close":8067.5186},{"date":"2022-06-07","close":7930.0034},{"date":"2022-06-08","close":7911.6685},{"date":"2022-06-09","close":7783.3208},{"date":"2022-06-10","close":7654.9741},{"date":"2022-06-13","close":7150.7549},{"date":"2022-06-14","close":7059.0781},{"date":"2022-06-15","close":6811.5518},{"date":"2022-06-16","close":6875.7256},{"date":"2022-06-17","close":6747.3789},{"date":"2022-06-20","close":6582.3613},{"date":"2022-06-21","close":6582.3613},{"date":"2022-06-22","close":6325.6675},{"date":"2022-06-23","close":5958.9619},{"date":"2022-06-24","close":6160.6499},{"date":"2022-06-27","close":6692.373},{"date":"2022-06-28","close":6573.1934},{"date":"2022-06-29","close":6490.6851},{"date":"2022-06-30","close":6399.0088},{"date":"2022-07-01","close":6371.5059},{"date":"2022-07-04","close":6692.373},{"date":"2022-07-05","close":6774.8813},{"date":"2022-07-06","close":6518.188},{"date":"2022-07-07","close":6582.3613},{"date":"2022-07-08","close":6545.6904},{"date":"2022-07-11","close":6444.8462},{"date":"2022-07-12","close":6215.6553},{"date":"2022-07-13","close":6233.9912},{"date":"2022-07-14","close":6215.6553},{"date":"2022-07-15","close":6068.9736},{"date":"2022-07-18","close":6188.1528},{"date":"2022-07-19","close":6243.1587},{"date":"2022-07-20","close":6270.6621},{"date":"2022-07-21","close":6334.8354},{"date":"2022-07-22","close":6344.0034},{"date":"2022-07-25","close":6389.8408},{"date":"2022-07-26","close":6389.8408},{"date":"2022-07-27","close":6380.6729},{"date":"2022-07-28","close":6536.5234},{"date":"2022-07-29","close":6573.1934},{"date":"2022-08-01","close":6554.8584},{"date":"2022-08-02","close":6481.5176},{"date":"2022-08-03","close":6490.6851},{"date":"2022-08-04","close":6655.7026},{"date":"2022-08-05","close":6811.5518},{"date":"2022-08-08","close":6857.3906},{"date":"2022-08-09","close":6774.8813},{"date":"2022-08-10","close":6811.5518},{"date":"2022-08-11","close":6848.2227},{"date":"2022-08-12","close":6875.7256},{"date":"2022-08-16","close":6710.708},{"date":"2022-08-17","close":6619.0312},{"date":"2022-08-18","close":6509.0205},{"date":"2022-08-19","close":6554.8584},{"date":"2022-08-22","close":6316.5},{"date":"2022-08-23","close":6316.5},{"date":"2022-08-24","close":6408.1763},{"date":"2022-08-25","close":6454.0142},{"date":"2022-08-26","close":6481.5176},{"date":"2022-08-29","close":6371.5059},{"date":"2022-08-30","close":6408.1763},{"date":"2022-08-31","close":6426.5117},{"date":"2022-09-01","close":6224.8232},{"date":"2022-09-02","close":6142.3149},{"date":"2022-09-05","close":6032.3027},{"date":"2022-09-06","close":6123.9795},{"date":"2022-09-07","close":5986.4653},{"date":"2022-09-08","close":5968.1294},{"date":"2022-09-13","close":6178.9858},{"date":"2022-09-14","close":6105.6445},{"date":"2022-09-15","close":6096.4771},{"date":"2022-09-16","close":6023.1353},{"date":"2022-09-19","close":5830.6147},{"date":"2022-09-20","close":5848.9507},{"date":"2022-09-21","close":5885.6211},{"date":"2022-09-22","close":5748.1069},{"date":"2022-09-23","close":5491.4126},{"date":"2022-09-26","close":5152.21},{"date":"2022-09-27","close":5097.2041},{"date":"2022-09-28","close":4803.8398},{"date":"2022-09-29","close":4739.667},{"date":"2022-09-30","close":4739.667},{"date":"2022-10-04","close":4840.5107},{"date":"2022-10-05","close":4730.499},{"date":"2022-10-06","close":4813.0078},{"date":"2022-10-07","close":4758.0024},{"date":"2022-10-11","close":4560.8984},{"date":"2022-10-12","close":4647.9902},{"date":"2022-10-13","close":4510.4756},{"date":"2022-10-14","close":4693.8286},{"date":"2022-10-17","close":4721.3311},{"date":"2022-10-18","close":4813.0078},{"date":"2022-10-19","close":4794.6733},{"date":"2022-10-20","close":4693.8286},{"date":"2022-10-21","close":4629.6558},{"date":"2022-10-24","close":4730.499},{"date":"2022-10-25","close":4794.6733},{"date":"2022-10-26","close":4702.9961},{"date":"2022-10-27","close":4739.667},{"date":"2022-10-28","close":4767.1699},{"date":"2022-10-31","close":4767.1699},{"date":"2022-11-01","close":4923.02},{"date":"2022-11-02","close":4840.5107},{"date":"2022-11-03","close":4904.6841},{"date":"2022-11-04","close":4849.6787},{"date":"2022-11-07","close":4923.02},{"date":"2022-11-08","close":5179.7134},{"date":"2022-11-09","close":5124.7075},{"date":"2022-11-10","close":5225.5513},{"date":"2022-11-11","close":5243.8867},{"date":"2022-11-14","close":5262.2217},{"date":"2022-11-15","close":5253.0542},{"date":"2022-11-16","close":5280.5571},{"date":"2022-11-17","close":5317.2275},{"date":"2022-11-18","close":5463.9097},{"date":"2022-11-21","close":5665.5981},{"date":"2022-11-22","close":6967.4019},{"date":"2022-11-23","close":7150.7549},{"date":"2022-11-24","close":6994.9048},{"date":"2022-11-25","close":7169.0898},{"date":"2022-11-28","close":6866.5576},{"date":"2022-11-29","close":6866.5576},{"date":"2022-11-30","close":7022.4077},{"date":"2022-12-01","close":6912.3965},{"date":"2022-12-02","close":6509.0205},{"date":"2022-12-05","close":6518.188},{"date":"2022-12-06","close":6408.1763},{"date":"2022-12-07","close":6233.9912},{"date":"2022-12-08","close":6078.1416},{"date":"2022-12-09","close":6178.9858},{"date":"2022-12-12","close":5922.292},{"date":"2022-12-13","close":5977.2974},{"date":"2022-12-14","close":6105.6445},{"date":"2022-12-15","close":5940.627},{"date":"2022-12-16","close":5766.4419},{"date":"2022-12-19","close":5949.7944},{"date":"2022-12-20","close":5793.9448},{"date":"2022-12-21","close":5958.9619},{"date":"2022-12-22","close":5958.9619},{"date":"2022-12-23","close":5738.939},{"date":"2022-12-26","close":5830.6147},{"date":"2022-12-27","close":5903.9565},{"date":"2022-12-28","close":6090.7905},{"date":"2022-12-29","close":5782.5137},{"date":"2023-01-02","close":5548.9712},{"date":"2023-01-03","close":5502.2632},{"date":"2023-01-04","close":5539.6299},{"date":"2023-01-05","close":5829.2231},{"date":"2023-01-06","close":5651.7305},{"date":"2023-01-09","close":5819.8813},{"date":"2023-01-10","close":5810.5396},{"date":"2023-01-11","close":5838.5649},{"date":"2023-01-12","close":5885.2729},{"date":"2023-01-13","close":5960.0063},{"date":"2023-01-16","close":5838.5649},{"date":"2023-01-17","close":5707.7808},{"date":"2023-01-18","close":5605.0225},{"date":"2023-01-19","close":5548.9712},{"date":"2023-01-20","close":6062.7656},{"date":"2023-01-25","close":6100.1323},{"date":"2023-01-26","close":6053.4238},{"date":"2023-01-27","close":6053.4238},{"date":"2023-01-30","close":5885.2729},{"date":"2023-01-31","close":5875.9312},{"date":"2023-02-01","close":5829.2231},{"date":"2023-02-02","close":5885.2729},{"date":"2023-02-03","close":5810.5396},{"date":"2023-02-06","close":5782.5137},{"date":"2023-02-07","close":5782.5137},{"date":"2023-02-08","close":5838.5649},{"date":"2023-02-09","close":5707.7808},{"date":"2023-02-10","close":5642.3892},{"date":"2023-02-13","close":5605.0225},{"date":"2023-02-14","close":5717.1221},{"date":"2023-02-15","close":5614.3638},{"date":"2023-02-16","close":5614.3638},{"date":"2023-02-17","close":5670.4141},{"date":"2023-02-20","close":5651.7305},{"date":"2023-02-21","close":5810.5396},{"date":"2023-02-22","close":5670.4141},{"date":"2023-02-23","close":5595.6802},{"date":"2023-02-24","close":5464.8965},{"date":"2023-02-27","close":5427.5298},{"date":"2023-02-28","close":5418.188},{"date":"2023-03-02","close":5427.5298},{"date":"2023-03-03","close":5343.4541},{"date":"2023-03-06","close":5250.0371},{"date":"2023-03-07","close":5380.8208},{"date":"2023-03-08","close":5296.7456},{"date":"2023-03-09","close":5250.0371},{"date":"2023-03-10","close":5053.8613},{"date":"2023-03-13","close":4904.394},{"date":"2023-03-14","close":4689.5347},{"date":"2023-03-15","close":4782.9521},{"date":"2023-03-16","close":4689.5347},{"date":"2023-03-17","close":4885.7109},{"date":"2023-03-20","close":4951.1025},{"date":"2023-03-21","close":4885.7109},{"date":"2023-03-22","close":4885.7109},{"date":"2023-03-23","close":4885.7109},{"date":"2023-03-24","close":4895.0522},{"date":"2023-03-27","close":4923.0771},{"date":"2023-03-28","close":5035.1782},{"date":"2023-03-29","close":5035.1782},{"date":"2023-03-30","close":5072.5449},{"date":"2023-03-31","close":5016.4951},{"date":"2023-04-03","close":5053.8613},{"date":"2023-04-04","close":5100.5698},{"date":"2023-04-05","close":5100.5698},{"date":"2023-04-06","close":4960.4443},{"date":"2023-04-07","close":4979.1279},{"date":"2023-04-10","close":4839.0024},{"date":"2023-04-11","close":4923.0771},{"date":"2023-04-12","close":5072.5449},{"date":"2023-04-13","close":5035.1782},{"date":"2023-04-14","close":5091.228},{"date":"2023-04-17","close":5119.2529},{"date":"2023-04-18","close":5119.2529},{"date":"2023-04-19","close":5156.6196},{"date":"2023-04-20","close":5081.8867},{"date":"2023-04-21","close":5035.1782},{"date":"2023-04-24","close":4839.0024},{"date":"2023-04-25","close":4792.2935},{"date":"2023-04-26","close":4717.5601},{"date":"2023-04-27","close":4726.9014},{"date":"2023-04-28","close":4726.9014},{"date":"2023-05-02","close":4810.9771},{"date":"2023-05-03","close":4764.2686},{"date":"2023-05-04","close":4810.9771},{"date":"2023-05-08","close":4820.3188},{"date":"2023-05-09","close":4792.2935},{"date":"2023-05-10","close":4820.3188},{"date":"2023-05-11","close":4885.7109},{"date":"2023-05-12","close":4876.3691},{"date":"2023-05-15","close":4904.394},{"date":"2023-05-16","close":4876.3691},{"date":"2023-05-17","close":4876.3691},{"date":"2023-05-18","close":4951.1025},{"date":"2023-05-19","close":5100.5698},{"date":"2023-05-22","close":5324.7705},{"date":"2023-05-23","close":5371.479},{"date":"2023-05-24","close":5240.6958},{"date":"2023-05-25","close":5165.9619},{"date":"2023-05-26","close":5063.2031},{"date":"2023-05-30","close":5044.52},{"date":"2023-05-31","close":4997.811},{"date":"2023-06-01","close":4969.7861},{"date":"2023-06-02","close":5053.8613},{"date":"2023-06-05","close":5119.2529},{"date":"2023-06-07","close":5119.2529},{"date":"2023-06-08","close":5175.3037},{"date":"2023-06-09","close":5184.645},{"date":"2023-06-12","close":5165.9619},{"date":"2023-06-13","close":5109.9116},{"date":"2023-06-14","close":5100.5698},{"date":"2023-06-15","close":5119.2529},{"date":"2023-06-16","close":5399.5044},{"date":"2023-06-19","close":6726.0264},{"date":"2023-06-20","close":6371.041},{"date":"2023-06-21","close":6268.2827},{"date":"2023-06-22","close":5978.6895},{"date":"2023-06-23","close":5810.5396},{"date":"2023-06-26","close":6081.4487},{"date":"2023-06-27","close":6221.5742},{"date":"2023-06-28","close":6838.1265},{"date":"2023-06-29","close":6996.9355},{"date":"2023-06-30","close":6828.7847},{"date":"2023-07-03","close":7043.644},{"date":"2023-07-04","close":7183.77},{"date":"2023-07-05","close":6688.6597},{"date":"2023-07-06","close":6791.4185},{"date":"2023-07-07","close":6688.6597},{"date":"2023-07-10","close":7052.9858},{"date":"2023-07-11","close":6707.3428},{"date":"2023-07-12","close":6763.3926},{"date":"2023-07-13","close":6408.4082},{"date":"2023-07-14","close":6361.6997},{"date":"2023-07-17","close":6221.5742},{"date":"2023-07-18","close":6109.4736},{"date":"2023-07-19","close":5950.6646},{"date":"2023-07-20","close":5931.9814},{"date":"2023-07-21","close":5819.8813},{"date":"2023-07-24","close":5717.1221},{"date":"2023-07-25","close":5707.7808},{"date":"2023-07-26","close":5390.1626},{"date":"2023-07-27","close":5474.2383},{"date":"2023-07-28","close":5520.9463},{"date":"2023-07-31","close":5829.2231},{"date":"2023-08-01","close":5913.2979},{"date":"2023-08-02","close":5707.7808},{"date":"2023-08-03","close":5754.4888},{"date":"2023-08-04","close":5782.5137},{"date":"2023-08-07","close":5623.7056},{"date":"2023-08-08","close":5539.6299},{"date":"2023-08-09","close":5567.6548},{"date":"2023-08-10","close":5567.6548},{"date":"2023-08-11","close":5661.0723},{"date":"2023-08-14","close":5847.9062},{"date":"2023-08-16","close":5931.9814},{"date":"2023-08-17","close":5773.1724},{"date":"2023-08-18","close":5745.147},{"date":"2023-08-21","close":5689.0972},{"date":"2023-08-22","close":5633.0474},{"date":"2023-08-23","close":5847.9062},{"date":"2023-08-24","close":5847.9062},{"date":"2023-08-25","close":5838.5649},{"date":"2023-08-28","close":6006.7148},{"date":"2023-08-29","close":6044.082},{"date":"2023-08-30","close":6006.7148},{"date":"2023-08-31","close":5885.2729},{"date":"2023-09-01","close":6062.7656},{"date":"2023-09-04","close":6100.1323},{"date":"2023-09-05","close":5885.2729},{"date":"2023-09-06","close":5763.8306},{"date":"2023-09-07","close":5567.6548},{"date":"2023-09-08","close":5726.4639},{"date":"2023-09-11","close":5763.8306},{"date":"2023-09-12","close":5605.0225},{"date":"2023-09-13","close":5745.147},{"date":"2023-09-14","close":5791.8555},{"date":"2023-09-15","close":5978.6895},{"date":"2023-09-18","close":5875.9312},{"date":"2023-09-19","close":5913.2979},{"date":"2023-09-20","close":5810.5396},{"date":"2023-09-21","close":5698.439},{"date":"2023-09-22","close":5530.2881},{"date":"2023-09-25","close":5390.1626},{"date":"2023-09-26","close":5203.3286},{"date":"2023-09-27","close":5222.0122},{"date":"2023-10-04","close":5016.4951},{"date":"2023-10-05","close":4951.1025},{"date":"2023-10-06","close":5175.3037},{"date":"2023-10-10","close":5025.8364},{"date":"2023-10-11","close":5109.9116},{"date":"2023-10-12","close":5184.645},{"date":"2023-10-13","close":5119.2529},{"date":"2023-10-16","close":5193.9868},{"date":"2023-10-17","close":5203.3286},{"date":"2023-10-18","close":5175.3037},{"date":"2023-10-19","close":5109.9116},{"date":"2023-10-20","close":4979.1279},{"date":"2023-10-23","close":5390.1626},{"date":"2023-10-24","close":5380.8208},{"date":"2023-10-25","close":5352.7954},{"date":"2023-10-26","close":5100.5698},{"date":"2023-10-27","close":5091.228},{"date":"2023-10-30","close":5091.228},{"date":"2023-10-31","close":4969.7861},{"date":"2023-11-01","close":5053.8613},{"date":"2023-11-02","close":5165.9619},{"date":"2023-11-03","close":5184.645},{"date":"2023-11-06","close":5231.354},{"date":"2023-11-07","close":5212.6709},{"date":"2023-11-08","close":5165.9619},{"date":"2023-11-09","close":5184.645},{"date":"2023-11-10","close":5156.6196},{"date":"2023-11-13","close":5053.8613},{"date":"2023-11-14","close":5268.7207},{"date":"2023-11-15","close":5306.0874},{"date":"2023-11-16","close":5315.4287},{"date":"2023-11-17","close":5231.354},{"date":"2023-11-20","close":5334.1123},{"date":"2023-11-21","close":5362.1372},{"date":"2023-11-22","close":5362.1372},{"date":"2023-11-23","close":5306.0874},{"date":"2023-11-24","close":5362.1372},{"date":"2023-11-27","close":5306.0874},{"date":"2023-11-28","close":5343.4541},{"date":"2023-11-29","close":5352.7954},{"date":"2023-11-30","close":5455.5547},{"date":"2023-12-01","close":5436.8716},{"date":"2023-12-04","close":5315.4287},{"date":"2023-12-05","close":5212.6709},{"date":"2023-12-06","close":5278.0625},{"date":"2023-12-07","close":5175.3037},{"date":"2023-12-08","close":5268.7207},{"date":"2023-12-11","close":5334.1123},{"date":"2023-12-12","close":5352.7954},{"date":"2023-12-13","close":5278.0625},{"date":"2023-12-14","close":5296.7456},{"date":"2023-12-15","close":5352.7954},{"date":"2023-12-18","close":5380.8208},{"date":"2023-12-19","close":5390.1626},{"date":"2023-12-20","close":5390.1626},{"date":"2023-12-21","close":5390.1626},{"date":"2023-12-22","close":5343.4541},{"date":"2023-12-26","close":5324.7705},{"date":"2023-12-27","close":5391.5693},{"date":"2023-12-28","close":5420.1973},{"date":"2024-01-02","close":5391.5693},{"date":"2024-01-03","close":5382.0264},{"date":"2024-01-04","close":5353.3989},{"date":"2024-01-05","close":5458.3677},{"date":"2024-01-08","close":5582.4214},{"date":"2024-01-09","close":5591.9639},{"date":"2024-01-10","close":5687.3896},{"date":"2024-01-11","close":5773.2729},{"date":"2024-01-12","close":5706.4746},{"date":"2024-01-15","close":5792.3584},{"date":"2024-01-16","close":5801.9009},{"date":"2024-01-17","close":5630.1338},{"date":"2024-01-18","close":5773.2729},{"date":"2024-01-19","close":5773.2729},{"date":"2024-01-22","close":5639.6768},{"date":"2024-01-23","close":5649.2192},{"date":"2024-01-24","close":5639.6768},{"date":"2024-01-25","close":5735.1025},{"date":"2024-01-26","close":5687.3896},{"date":"2024-01-29","close":5687.3896},{"date":"2024-01-30","close":5677.8472},{"date":"2024-01-31","close":5677.8472},{"date":"2024-02-01","close":5811.4434},{"date":"2024-02-02","close":6011.8379},{"date":"2024-02-05","close":5954.5825},{"date":"2024-02-06","close":5830.5288},{"date":"2024-02-07","close":5887.7842},{"date":"2024-02-08","close":5945.04},{"date":"2024-02-13","close":6097.7217},{"date":"2024-02-14","close":6126.3496},{"date":"2024-02-15","close":6011.8379},{"date":"2024-02-16","close":5983.2104},{"date":"2024-02-19","close":6078.6362},{"date":"2024-02-20","close":6116.8066},{"date":"2024-02-21","close":6059.5513},{"date":"2024-02-22","close":6021.3809},{"date":"2024-02-23","close":6002.2954},{"date":"2024-02-26","close":6002.2954},{"date":"2024-02-27","close":6011.8379},{"date":"2024-02-28","close":6059.5513},{"date":"2024-02-29","close":6107.2642},{"date":"2024-03-04","close":6174.062},{"date":"2024-03-05","close":6097.7217},{"date":"2024-03-06","close":5945.04},{"date":"2024-03-07","close":5706.4746},{"date":"2024-03-08","close":5706.4746},{"date":"2024-03-11","close":5716.0176},{"date":"2024-03-12","close":5591.9639},{"date":"2024-03-13","close":5820.9863},{"date":"2024-03-14","close":5725.5601},{"date":"2024-03-15","close":5744.6455},{"date":"2024-03-18","close":5696.9321},{"date":"2024-03-19","close":5620.5918},{"date":"2024-03-20","close":5591.9639},{"date":"2024-03-21","close":5658.7622},{"date":"2024-03-22","close":5630.1338},{"date":"2024-03-25","close":5506.0801},{"date":"2024-03-26","close":5458.3677},{"date":"2024-03-27","close":5420.1973},{"date":"2024-03-28","close":5372.4839},{"date":"2024-03-29","close":5420.1973},{"date":"2024-04-01","close":5429.7393},{"date":"2024-04-02","close":5401.1113},{"date":"2024-04-03","close":5296.1431},{"date":"2024-04-04","close":5305.6855},{"date":"2024-04-05","close":5296.1431},{"date":"2024-04-08","close":5267.5151},{"date":"2024-04-09","close":5334.3135},{"date":"2024-04-11","close":5324.771},{"date":"2024-04-12","close":5362.9409},{"date":"2024-04-15","close":5277.0581},{"date":"2024-04-16","close":5067.1206},{"date":"2024-04-17","close":5048.0356},{"date":"2024-04-18","close":5172.0894},{"date":"2024-04-19","close":5076.6631},{"date":"2024-04-22","close":5086.2061},{"date":"2024-04-23","close":5124.3765},{"date":"2024-04-24","close":5162.5464},{"date":"2024-04-25","close":5143.4614},{"date":"2024-04-26","close":5086.2061},{"date":"2024-04-29","close":5200.7168},{"date":"2024-04-30","close":5219.8022},{"date":"2024-05-02","close":5219.8022},{"date":"2024-05-03","close":5229.3447},{"date":"2024-05-07","close":5219.8022},{"date":"2024-05-08","close":5257.9731},{"date":"2024-05-09","close":5229.3447},{"date":"2024-05-10","close":5238.8872},{"date":"2024-05-13","close":5248.4302},{"date":"2024-05-14","close":5248.4302},{"date":"2024-05-16","close":5153.0044},{"date":"2024-05-17","close":5133.9189},{"date":"2024-05-20","close":5143.4614},{"date":"2024-05-21","close":5172.0894},{"date":"2024-05-22","close":5105.291},{"date":"2024-05-23","close":5124.3765},{"date":"2024-05-24","close":5057.5781},{"date":"2024-05-27","close":5105.291},{"date":"2024-05-28","close":5076.6631},{"date":"2024-05-29","close":4904.8965},{"date":"2024-05-30","close":4761.7573},{"date":"2024-05-31","close":4819.0132},{"date":"2024-06-03","close":4943.0669},{"date":"2024-06-04","close":4914.439},{"date":"2024-06-05","close":5095.7485},{"date":"2024-06-07","close":5009.8652},{"date":"2024-06-10","close":5000.3223},{"date":"2024-06-11","close":5019.4077},{"date":"2024-06-12","close":4952.6099},{"date":"2024-06-13","close":4904.8965},{"date":"2024-06-14","close":4904.8965},{"date":"2024-06-17","close":4923.9814},{"date":"2024-06-18","close":4895.3535},{"date":"2024-06-19","close":4838.0981},{"date":"2024-06-20","close":4828.5557},{"date":"2024-06-21","close":4857.1831},{"date":"2024-06-24","close":4756.9858},{"date":"2024-06-25","close":4780.8428},{"date":"2024-06-26","close":4819.0132},{"date":"2024-06-27","close":4771.3003},{"date":"2024-06-28","close":4742.6724},{"date":"2024-07-01","close":4790.3853},{"date":"2024-07-02","close":4819.0132},{"date":"2024-07-03","close":4771.3003},{"date":"2024-07-04","close":4714.0444},{"date":"2024-07-05","close":4733.1294},{"date":"2024-07-08","close":4728.3584},{"date":"2024-07-09","close":4685.417},{"date":"2024-07-10","close":4661.5601},{"date":"2024-07-11","close":4647.2466},{"date":"2024-07-12","close":4632.9321},{"date":"2024-07-15","close":4771.3003},{"date":"2024-07-16","close":4866.7261},{"date":"2024-07-17","close":4885.8115},{"date":"2024-07-18","close":4752.2148},{"date":"2024-07-19","close":4709.2734},{"date":"2024-07-22","close":4962.1519},{"date":"2024-07-23","close":4857.1831},{"date":"2024-07-24","close":4752.2148},{"date":"2024-07-25","close":4752.2148},{"date":"2024-07-26","close":4876.2686},{"date":"2024-07-29","close":4771.3003},{"date":"2024-07-30","close":4780.8428},{"date":"2024-07-31","close":4904.8965},{"date":"2024-08-01","close":4895.3535},{"date":"2024-08-02","close":4704.502},{"date":"2024-08-05","close":4151.0308},{"date":"2024-08-06","close":4289.3984},{"date":"2024-08-07","close":4322.7979},{"date":"2024-08-08","close":4337.1118},{"date":"2024-08-09","close":4499.3359},{"date":"2024-08-12","close":4504.1074},{"date":"2024-08-13","close":4561.3628},{"date":"2024-08-14","close":4599.5332},{"date":"2024-08-16","close":4570.9053},{"date":"2024-08-19","close":4623.3896},{"date":"2024-08-20","close":4699.7305},{"date":"2024-08-21","close":4704.502},{"date":"2024-08-22","close":4671.103},{"date":"2024-08-23","close":4680.6455},{"date":"2024-08-26","close":4604.3047},{"date":"2024-08-27","close":4580.4482},{"date":"2024-08-28","close":4527.9639},{"date":"2024-08-29","close":4470.708},{"date":"2024-08-30","close":4470.708},{"date":"2024-09-02","close":4465.937},{"date":"2024-09-03","close":4408.6812},{"date":"2024-09-04","close":4303.7129},{"date":"2024-09-05","close":4141.4888},{"date":"2024-09-06","close":3883.8384},{"date":"2024-09-09","close":3955.408},{"date":"2024-09-10","close":3922.0088},{"date":"2024-09-11","close":3898.1521},{"date":"2024-09-12","close":3950.6365},{"date":"2024-09-13","close":3998.3494},{"date":"2024-09-19","close":4055.605},{"date":"2024-09-20","close":4069.9189},{"date":"2024-09-23","close":4065.1477},{"date":"2024-09-24","close":4089.0039},{"date":"2024-09-25","close":4069.9189},{"date":"2024-09-26","close":4103.3184},{"date":"2024-09-27","close":4108.0894},{"date":"2024-09-30","close":4131.9458},{"date":"2024-10-02","close":4074.6904},{"date":"2024-10-04","close":4103.3184},{"date":"2024-10-07","close":4141.4888},{"date":"2024-10-08","close":4160.5737},{"date":"2024-10-10","close":4165.3447},{"date":"2024-10-11","close":4170.1162},{"date":"2024-10-14","close":4127.1743},{"date":"2024-10-15","close":4122.4033},{"date":"2024-10-16","close":4093.7754},{"date":"2024-10-17","close":4017.4346},{"date":"2024-10-18","close":4036.52},{"date":"2024-10-21","close":4041.2913},{"date":"2024-10-22","close":3902.9236},{"date":"2024-10-23","close":3941.0938},{"date":"2024-10-24","close":3912.4661},{"date":"2024-10-25","close":3817.04},{"date":"2024-10-28","close":3826.5825},{"date":"2024-10-29","close":3783.6411},{"date":"2024-10-30","close":3941.0938},{"date":"2024-10-31","close":3907.6946},{"date":"2024-11-01","close":3912.4661},{"date":"2024-11-04","close":3912.4661},{"date":"2024-11-05","close":3931.5513},{"date":"2024-11-06","close":4131.9458},{"date":"2024-11-07","close":4131.9458},{"date":"2024-11-08","close":4151.0308},{"date":"2024-11-11","close":4036.52},{"date":"2024-11-12","close":4255.9995},{"date":"2024-11-13","close":3988.8066},{"date":"2024-11-14","close":4437.3091},{"date":"2024-11-15","close":4542.2778},{"date":"2024-11-18","close":4465.937},{"date":"2024-11-19","close":4294.1699},{"date":"2024-11-20","close":4193.9727},{"date":"2024-11-21","close":4351.4258},{"date":"2024-11-22","close":4365.7397},{"date":"2024-11-25","close":4351.4258},{"date":"2024-11-26","close":4332.3403},{"date":"2024-11-27","close":4275.085},{"date":"2024-11-28","close":4279.8564},{"date":"2024-11-29","close":4131.9458},{"date":"2024-12-02","close":4065.1477},{"date":"2024-12-03","close":4136.7173},{"date":"2024-12-04","close":3960.179},{"date":"2024-12-05","close":3869.5244},{"date":"2024-12-06","close":3850.4392},{"date":"2024-12-09","close":3635.7307},{"date":"2024-12-10","close":3898.1521},{"date":"2024-12-11","close":4012.6636},{"date":"2024-12-12","close":3969.7217},{"date":"2024-12-13","close":3993.5781},{"date":"2024-12-16","close":3998.3494},{"date":"2024-12-17","close":3979.2644},{"date":"2024-12-18","close":4026.9773},{"date":"2024-12-19","close":4022.2058},{"date":"2024-12-20","close":3898.1521},{"date":"2024-12-23","close":3941.0938},{"date":"2024-12-24","close":3907.6946},{"date":"2024-12-26","close":3879.0669},{"date":"2024-12-27","close":3854.4846},{"date":"2024-12-30","close":3834.8191},{"date":"2025-01-02","close":3898.7327},{"date":"2025-01-03","close":3942.9805},{"date":"2025-01-06","close":3977.3955},{"date":"2025-01-07","close":3972.4792},{"date":"2025-01-08","close":3938.0642},{"date":"2025-01-09","close":3903.6492},{"date":"2025-01-10","close":3992.1448},{"date":"2025-01-13","close":4242.8828},{"date":"2025-01-14","close":4041.3093},{"date":"2025-01-15","close":4036.3928},{"date":"2025-01-16","close":4036.3928},{"date":"2025-01-17","close":4124.8887},{"date":"2025-01-20","close":4065.8914},{"date":"2025-01-21","close":4085.5571},{"date":"2025-01-22","close":4100.3066},{"date":"2025-01-23","close":3942.9805},{"date":"2025-01-24","close":4026.5598},{"date":"2025-01-31","close":3977.3955},{"date":"2025-02-03","close":3883.9834},{"date":"2025-02-04","close":3952.8135},{"date":"2025-02-05","close":4001.9778},{"date":"2025-02-06","close":4090.4736},{"date":"2025-02-07","close":4105.2227},{"date":"2025-02-10","close":4056.0586},{"date":"2025-02-11","close":3982.312},{"date":"2025-02-12","close":3942.9805},{"date":"2025-02-13","close":4080.6406},{"date":"2025-02-14","close":4080.6406},{"date":"2025-02-17","close":4080.6406},{"date":"2025-02-18","close":4085.5571},{"date":"2025-02-19","close":4041.3093},{"date":"2025-02-20","close":4021.6436},{"date":"2025-02-21","close":4021.6436},{"date":"2025-02-24","close":4080.6406},{"date":"2025-02-25","close":4075.7244},{"date":"2025-02-26","close":4149.4707},{"date":"2025-02-27","close":4051.1421},{"date":"2025-02-28","close":3952.8135},{"date":"2025-03-04","close":3864.3176},{"date":"2025-03-05","close":4026.5598},{"date":"2025-03-06","close":4193.7188},{"date":"2025-03-07","close":4149.4707},{"date":"2025-03-10","close":4149.4707},{"date":"2025-03-11","close":4105.2227},{"date":"2025-03-12","close":4110.1392},{"date":"2025-03-13","close":4031.4763},{"date":"2025-03-14","close":3967.5627},{"date":"2025-03-17","close":3972.4792},{"date":"2025-03-18","close":3972.4792},{"date":"2025-03-19","close":3992.1448},{"date":"2025-03-20","close":3938.0642},{"date":"2025-03-21","close":3938.0642},{"date":"2025-03-24","close":3933.1477},{"date":"2025-03-25","close":3933.1477},{"date":"2025-03-26","close":3918.3984},{"date":"2025-03-27","close":4390.376},{"date":"2025-03-28","close":4857.4375},{"date":"2025-03-31","close":4228.1338},{"date":"2025-04-01","close":4483.7886},{"date":"2025-04-02","close":4203.5518},{"date":"2025-04-03","close":4631.2812},{"date":"2025-04-04","close":4473.9556},{"date":"2025-04-07","close":4203.5518},{"date":"2025-04-08","close":3967.5627},{"date":"2025-04-09","close":4321.5459},{"date":"2025-04-10","close":4331.3789},{"date":"2025-04-11","close":4370.7104},{"date":"2025-04-14","close":4454.2896},{"date":"2025-04-15","close":4528.0361},{"date":"2025-04-16","close":4478.8721},{"date":"2025-04-17","close":4591.9497},{"date":"2025-04-18","close":4601.7827},{"date":"2025-04-21","close":4567.3677},{"date":"2025-04-22","close":4537.8691},{"date":"2025-04-23","close":4650.9473},{"date":"2025-04-24","close":4660.7798},{"date":"2025-04-25","close":4577.2007},{"date":"2025-04-28","close":4557.5347},{"date":"2025-04-29","close":4660.7798},{"date":"2025-04-30","close":4670.6128},{"date":"2025-05-02","close":4601.7827},{"date":"2025-05-07","close":4611.6157},{"date":"2025-05-08","close":4646.0308},{"date":"2025-05-09","close":4778.7744},{"date":"2025-05-12","close":4739.4429},{"date":"2025-05-13","close":4847.6045},{"date":"2025-05-14","close":4837.7715},{"date":"2025-05-15","close":4641.1143},{"date":"2025-05-16","close":4424.791},{"date":"2025-05-19","close":4375.627},{"date":"2025-05-20","close":4488.7046},{"date":"2025-05-21","close":4424.791},{"date":"2025-05-22","close":4336.2954},{"date":"2025-05-23","close":4375.627},{"date":"2025-05-26","close":4424.791},{"date":"2025-05-27","close":4410.042},{"date":"2025-05-28","close":4434.624},{"date":"2025-05-29","close":4493.6211},{"date":"2025-05-30","close":4493.6211},{"date":"2025-06-02","close":4385.4595},{"date":"2025-06-04","close":4493.6211},{"date":"2025-06-05","close":4488.7046},{"date":"2025-06-09","close":4503.4541},{"date":"2025-06-10","close":4508.3706},{"date":"2025-06-11","close":4532.9526},{"date":"2025-06-12","close":4591.9497},{"date":"2025-06-13","close":4483.7886},{"date":"2025-06-16","close":4518.2036},{"date":"2025-06-17","close":4493.6211},{"date":"2025-06-18","close":4498.5376},{"date":"2025-06-19","close":4454.2896},{"date":"2025-06-20","close":4464.1226},{"date":"2025-06-23","close":4449.3735},{"date":"2025-06-24","close":4547.7021},{"date":"2025-06-25","close":4675.5293},{"date":"2025-06-26","close":4591.9497},{"date":"2025-06-27","close":4464.1226},{"date":"2025-06-30","close":4513.2871},{"date":"2025-07-01","close":4577.2007},{"date":"2025-07-02","close":4631.2812},{"date":"2025-07-03","close":4646.0308},{"date":"2025-07-04","close":4631.2812},{"date":"2025-07-07","close":4596.8662},{"date":"2025-07-08","close":4783.6909},{"date":"2025-07-09","close":4754.1924},{"date":"2025-07-10","close":4768.9414},{"date":"2025-07-11","close":4734.5264},{"date":"2025-07-14","close":4768.9414},{"date":"2025-07-15","close":4744.3594},{"date":"2025-07-16","close":4660.7798},{"date":"2025-07-17","close":4670.6128},{"date":"2025-07-18","close":4695.1948},{"date":"2025-07-21","close":4788.6074},{"date":"2025-07-22","close":4695.1948},{"date":"2025-07-23","close":4798.4399},{"date":"2025-07-24","close":4813.1895},{"date":"2025-07-25","close":4705.0278},{"date":"2025-07-28","close":4601.7827},{"date":"2025-07-29","close":4601.7827},{"date":"2025-07-30","close":4542.7856},{"date":"2025-07-31","close":4503.4541},{"date":"2025-08-01","close":4301.8804},{"date":"2025-08-04","close":4292.0474},{"date":"2025-08-05","close":4316.6294},{"date":"2025-08-06","close":4355.9609},{"date":"2025-08-07","close":4385.4595},{"date":"2025-08-08","close":4483.7886},{"date":"2025-08-11","close":4528.0361},{"date":"2025-08-12","close":4537.8691},{"date":"2025-08-13","close":4503.4541},{"date":"2025-08-14","close":4601.7827},{"date":"2025-08-18","close":4523.1196},{"date":"2025-08-19","close":4528.0361},{"date":"2025-08-20","close":4518.2036},{"date":"2025-08-21","close":4518.2036},{"date":"2025-08-22","close":4419.8745},{"date":"2025-08-25","close":4385.4595},{"date":"2025-08-26","close":4301.8804},{"date":"2025-08-27","close":4311.7129},{"date":"2025-08-28","close":4242.8828},{"date":"2025-08-29","close":4233.0503},{"date":"2025-09-01","close":4159.3037},{"date":"2025-09-02","close":4174.0527},{"date":"2025-09-03","close":4178.9692},{"date":"2025-09-04","close":4287.1309},{"date":"2025-09-05","close":4267.4653},{"date":"2025-09-08","close":4901.6851},{"date":"2025-09-09","close":5535.9053},{"date":"2025-09-10","close":5693.2314},{"date":"2025-09-11","close":5634.2339},{"date":"2025-09-12","close":5270.418},{"date":"2025-09-15","close":5201.5879},{"date":"2025-09-16","close":5093.4263},{"date":"2025-09-17","close":5054.0947},{"date":"2025-09-18","close":5054.0947},{"date":"2025-09-19","close":5060.0},{"date":"2025-09-22","close":4926.2676},{"date":"2025-09-23","close":4891.8525},{"date":"2025-09-24","close":4823.0225},{"date":"2025-09-25","close":4857.4375},{"date":"2025-09-26","close":4714.8608},{"date":"2025-09-29","close":4793.5239},{"date":"2025-09-30","close":4690.2788},{"date":"2025-10-01","close":4675.5293},{"date":"2025-10-02","close":4714.8608},{"date":"2025-10-10","close":4690.2788},{"date":"2025-10-13","close":4724.6938},{"date":"2025-10-14","close":4768.9414},{"date":"2025-10-15","close":4906.6016},{"date":"2025-10-16","close":4936.1001},{"date":"2025-10-17","close":6411.0308},{"date":"2025-10-20","close":6538.8579},{"date":"2025-10-21","close":6263.5376},{"date":"2025-10-22","close":6312.7021},{"date":"2025-10-23","close":5919.3872},{"date":"2025-10-24","close":5821.0586},{"date":"2025-10-27","close":6047.2144},{"date":"2025-10-28","close":5909.5542},{"date":"2025-10-29","close":5742.3955},{"date":"2025-10-30","close":5673.5654},{"date":"2025-10-31","close":5516.2397},{"date":"2025-11-03","close":5457.2422},{"date":"2025-11-04","close":5270.418},{"date":"2025-11-05","close":5221.2534},{"date":"2025-11-06","close":5113.0918},{"date":"2025-11-07","close":5044.2617},{"date":"2025-11-10","close":5162.2563},{"date":"2025-11-11","close":5132.7578},{"date":"2025-11-12","close":5191.7549},{"date":"2025-11-13","close":5191.7549},{"date":"2025-11-14","close":5506.4067},{"date":"2025-11-17","close":5644.0669},{"date":"2025-11-18","close":5693.2314},{"date":"2025-11-19","close":5378.5796},{"date":"2025-11-20","close":5555.5713},{"date":"2025-11-21","close":5771.894},{"date":"2025-11-24","close":6066.8804},{"date":"2025-11-25","close":5860.3901},{"date":"2025-11-26","close":6204.5405},{"date":"2025-11-27","close":6165.209},{"date":"2025-11-28","close":6450.3623},{"date":"2025-12-01","close":6283.2036},{"date":"2025-12-02","close":6470.0278},{"date":"2025-12-03","close":6175.042},{"date":"2025-12-04","close":6125.8774},{"date":"2025-12-05","close":6204.5405},{"date":"2025-12-08","close":6696.1841},{"date":"2025-12-09","close":6499.5264},{"date":"2025-12-10","close":6578.1895},{"date":"2025-12-11","close":6735.5156},{"date":"2025-12-12","close":7138.6631},{"date":"2025-12-15","close":7010.8359},{"date":"2025-12-16","close":6774.8467},{"date":"2025-12-17","close":6637.1865},{"date":"2025-12-18","close":6627.354},{"date":"2025-12-19","close":6951.8384},{"date":"2025-12-22","close":6902.6743},{"date":"2025-12-23","close":6715.8496},{"date":"2025-12-24","close":6578.1895},{"date":"2025-12-26","close":7060.0},{"date":"2025-12-29","close":6420.0},{"date":"2025-12-30","close":6060.0},{"date":"2026-01-02","close":5650.0},{"date":"2026-01-05","close":5680.0},{"date":"2026-01-06","close":5580.0},{"date":"2026-01-07","close":5540.0},{"date":"2026-01-08","close":5470.0},{"date":"2026-01-09","close":5690.0},{"date":"2026-01-12","close":5760.0},{"date":"2026-01-13","close":5680.0},{"date":"2026-01-14","close":5680.0},{"date":"2026-01-15","close":5790.0},{"date":"2026-01-16","close":5850.0},{"date":"2026-01-19","close":5880.0},{"date":"2026-01-20","close":6230.0},{"date":"2026-01-21","close":5970.0},{"date":"2026-01-22","close":6110.0},{"date":"2026-01-23","close":6170.0},{"date":"2026-01-26","close":6340.0},{"date":"2026-01-27","close":6280.0},{"date":"2026-01-28","close":6150.0},{"date":"2026-01-29","close":6230.0},{"date":"2026-01-30","close":6170.0},{"date":"2026-02-02","close":6180.0},{"date":"2026-02-03","close":6570.0},{"date":"2026-02-04","close":6540.0},{"date":"2026-02-05","close":6340.0},{"date":"2026-02-06","close":6230.0},{"date":"2026-02-09","close":6250.0},{"date":"2026-02-10","close":6230.0},{"date":"2026-02-11","close":6260.0},{"date":"2026-02-12","close":6240.0},{"date":"2026-02-13","close":6070.0},{"date":"2026-02-19","close":6030.0},{"date":"2026-02-20","close":5810.0},{"date":"2026-02-23","close":6020.0},{"date":"2026-02-24","close":5990.0},{"date":"2026-02-25","close":5850.0},{"date":"2026-02-26","close":5610.0},{"date":"2026-02-27","close":5510.0},{"date":"2026-03-03","close":5100.0},{"date":"2026-03-04","close":4655.0},{"date":"2026-03-05","close":5030.0},{"date":"2026-03-06","close":5040.0},{"date":"2026-03-09","close":4965.0},{"date":"2026-03-10","close":5000.0},{"date":"2026-03-11","close":5060.0},{"date":"2026-03-12","close":5090.0},{"date":"2026-03-13","close":5070.0},{"date":"2026-03-16","close":5000.0},{"date":"2026-03-17","close":4990.0},{"date":"2026-03-18","close":4985.0},{"date":"2026-03-19","close":4820.0},{"date":"2026-03-20","close":5140.0},{"date":"2026-03-23","close":4970.0},{"date":"2026-03-24","close":4970.0},{"date":"2026-03-25","close":5020.0},{"date":"2026-03-26","close":4925.0},{"date":"2026-03-27","close":4905.0},{"date":"2026-03-30","close":4815.0},{"date":"2026-03-31","close":4720.0},{"date":"2026-04-01","close":4970.0},{"date":"2026-04-02","close":4735.0},{"date":"2026-04-03","close":4865.0},{"date":"2026-04-06","close":4875.0},{"date":"2026-04-07","close":4845.0},{"date":"2026-04-08","close":5150.0},{"date":"2026-04-09","close":5120.0},{"date":"2026-04-10","close":5310.0},{"date":"2026-04-13","close":5270.0},{"date":"2026-04-14","close":5330.0},{"date":"2026-04-15","close":5390.0},{"date":"2026-04-16","close":5380.0},{"date":"2026-04-17","close":5410.0},{"date":"2026-04-20","close":5310.0},{"date":"2026-04-21","close":5320.0},{"date":"2026-04-22","close":5280.0},{"date":"2026-04-23","close":5210.0},{"date":"2026-04-24","close":5300.0},{"date":"2026-04-27","close":5340.0},{"date":"2026-04-28","close":5570.0},{"date":"2026-04-29","close":5470.0},{"date":"2026-04-30","close":5360.0},{"date":"2026-05-04","close":5380.0},{"date":"2026-05-06","close":5730.0},{"date":"2026-05-07","close":5810.0},{"date":"2026-05-08","close":5910.0},{"date":"2026-05-11","close":5720.0},{"date":"2026-05-12","close":5280.0},{"date":"2026-05-13","close":5210.0},{"date":"2026-05-14","close":5220.0},{"date":"2026-05-15","close":5220.0},{"date":"2026-05-18","close":5070.0},{"date":"2026-05-19","close":4955.0},{"date":"2026-05-20","close":4795.0},{"date":"2026-05-21","close":5010.0},{"date":"2026-05-22","close":5090.0},{"date":"2026-05-26","close":5030.0},{"date":"2026-05-27","close":4865.0},{"date":"2026-05-28","close":4765.0},{"date":"2026-05-29","close":4655.0},{"date":"2026-06-01","close":4410.0},{"date":"2026-06-02","close":4295.0},{"date":"2026-06-04","close":4350.0},{"date":"2026-06-05","close":4250.0},{"date":"2026-06-08","close":4000.0},{"date":"2026-06-09","close":4080.0},{"date":"2026-06-10","close":4080.0},{"date":"2026-06-11","close":4095.0},{"date":"2026-06-12","close":4520.0},{"date":"2026-06-15","close":4525.0},{"date":"2026-06-16","close":4670.0},{"date":"2026-06-17","close":4590.0},{"date":"2026-06-18","close":4370.0},{"date":"2026-06-19","close":4190.0},{"date":"2026-06-22","close":4120.0},{"date":"2026-06-23","close":3875.0},{"date":"2026-06-24","close":3890.0},{"date":"2026-06-25","close":3910.0},{"date":"2026-06-26","close":3795.0},{"date":"2026-06-29","close":4135.0},{"date":"2026-06-30","close":4080.0},{"date":"2026-07-01","close":4150.0},{"date":"2026-07-02","close":4135.0},{"date":"2026-07-03","close":4155.0},{"date":"2026-07-06","close":4195.0},{"date":"2026-07-07","close":4185.0},{"date":"2026-07-08","close":4035.0},{"date":"2026-07-09","close":3910.0},{"date":"2026-07-10","close":4035.0},{"date":"2026-07-13","close":3755.0},{"date":"2026-07-14","close":3770.0},{"date":"2026-07-15","close":3890.0},{"date":"2026-07-16","close":3900.0},{"date":"2026-07-20","close":3780.0},{"date":"2026-07-21","close":3870.0},{"date":"2026-07-22","close":3860.0},{"date":"2026-07-23","close":4050.0},{"date":"2026-07-24","close":4050.0},{"date":"2026-07-27","close":4000.0},{"date":"2026-07-28","close":4005.0},{"date":"2026-07-29","close":3680.0},{"date":"2026-07-30","close":3700.0},{"date":"2026-07-31","close":3930.0},{"date":"2026-08-03","close":4010.0},{"date":"2026-08-04","close":4040.0},{"date":"2026-08-05","close":4060.0},{"date":"2026-08-06","close":4115.0},{"date":"2026-08-07","close":4150.0},{"date":"2026-08-10","close":4265.0},{"date":"2026-08-11","close":4245.0},{"date":"2026-08-12","close":4230.0},{"date":"2026-08-13","close":4220.0},{"date":"2026-08-14","close":4480.0},{"date":"2026-08-18","close":4500.0},{"date":"2026-08-19","close":4510.0},{"date":"2026-08-20","close":4425.0},{"date":"2026-08-21","close":4330.0},{"date":"2026-08-24","close":4345.0},{"date":"2026-08-25","close":4425.0},{"date":"2026-08-26","close":4435.0},{"date":"2026-08-27","close":4345.0},{"date":"2026-08-28","close":4390.0},{"date":"2026-08-31","close":4285.0},{"date":"2026-09-01","close":4290.0},{"date":"2026-09-02","close":4290.0},{"date":"2026-09-03","close":4285.0},{"date":"2026-09-04","close":4240.0},{"date":"2026-09-07","close":4270.0},{"date":"2026-09-08","close":4345.0},{"date":"2026-09-09","close":4745.0},{"date":"2026-09-10","close":4760.0},{"date":"2026-09-11","close":4525.0},{"date":"2026-09-14","close":4450.0},{"date":"2026-09-15","close":4485.0},{"date":"2026-09-16","close":4405.0},{"date":"2026-09-17","close":4425.0},{"date":"2026-09-18","close":4470.0},{"date":"2026-09-21","close":4430.0},{"date":"2026-09-22","close":4450.0},{"date":"2026-09-23","close":4405.0},{"date":"2026-09-28","close":4845.0},{"date":"2026-09-29","close":4740.0},{"date":"2026-09-30","close":4850.0},{"date":"2026-10-01","close":4675.0},{"date":"2026-10-02","close":4560.0},{"date":"2026-10-06","close":4585.0},{"date":"2026-10-07","close":4595.0},{"date":"2026-10-08","close":4580.0},{"date":"2026-10-12","close":4370.0},{"date":"2026-10-13","close":4390.0},{"date":"2026-10-14","close":4445.0},{"date":"2026-10-15","close":4145.0},{"date":"2026-10-16","close":4285.0},{"date":"2026-10-19","close":4445.0},{"date":"2026-10-20","close":4270.0},{"date":"2026-10-21","close":4255.0},{"date":"2026-10-22","close":4110.0},{"date":"2026-10-23","close":4085.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-9977.0,"foreign_net":9944.0,"institution_net":33.0},{"date":"2026-10-21","retail_net":-1590.0,"foreign_net":1707.0,"institution_net":-117.0},{"date":"2026-10-20","retail_net":-2287.0,"foreign_net":2189.0,"institution_net":98.0},{"date":"2026-10-19","retail_net":-43130.0,"foreign_net":42978.0,"institution_net":152.0},{"date":"2026-10-16","retail_net":-30242.0,"foreign_net":30220.0,"institution_net":22.0},{"date":"2026-10-15","retail_net":-2881.0,"foreign_net":2464.0,"institution_net":417.0},{"date":"2026-10-14","retail_net":-571.0,"foreign_net":591.0,"institution_net":-20.0},{"date":"2026-10-13","retail_net":-68996.0,"foreign_net":68638.0,"institution_net":358.0},{"date":"2026-10-12","retail_net":-1718.0,"foreign_net":1555.0,"institution_net":163.0},{"date":"2026-10-08","retail_net":-12295.0,"foreign_net":12437.0,"institution_net":-142.0},{"date":"2026-10-07","retail_net":31953.0,"foreign_net":-31793.0,"institution_net":-160.0},{"date":"2026-10-06","retail_net":9024.0,"foreign_net":-9029.0,"institution_net":5.0},{"date":"2026-10-02","retail_net":-10130.0,"foreign_net":10167.0,"institution_net":-37.0},{"date":"2026-10-01","retail_net":21230.0,"foreign_net":-21231.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":76935.0,"foreign_net":-76952.0,"institution_net":17.0},{"date":"2026-09-29","retail_net":-18014.0,"foreign_net":17872.0,"institution_net":142.0},{"date":"2026-09-28","retail_net":65227.0,"foreign_net":-64985.0,"institution_net":-242.0},{"date":"2026-09-23","retail_net":4868.0,"foreign_net":-4755.0,"institution_net":-113.0},{"date":"2026-09-22","retail_net":159375.0,"foreign_net":-159237.0,"institution_net":-138.0},{"date":"2026-09-21","retail_net":5325.0,"foreign_net":-5317.0,"institution_net":-8.0},{"date":"2026-09-18","retail_net":-20934.0,"foreign_net":20985.0,"institution_net":-51.0},{"date":"2026-09-17","retail_net":-1417.0,"foreign_net":1413.0,"institution_net":4.0},{"date":"2026-09-16","retail_net":6804.0,"foreign_net":-6789.0,"institution_net":-15.0},{"date":"2026-09-15","retail_net":-11096.0,"foreign_net":11061.0,"institution_net":35.0},{"date":"2026-09-14","retail_net":-108637.0,"foreign_net":108551.0,"institution_net":86.0},{"date":"2026-09-11","retail_net":28959.0,"foreign_net":-29053.0,"institution_net":94.0},{"date":"2026-09-10","retail_net":-26529.0,"foreign_net":26716.0,"institution_net":-187.0},{"date":"2026-09-09","retail_net":235808.0,"foreign_net":-235593.0,"institution_net":-215.0},{"date":"2026-09-08","retail_net":-4775.0,"foreign_net":4887.0,"institution_net":-112.0},{"date":"2026-09-07","retail_net":12350.0,"foreign_net":-12250.0,"institution_net":-100.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-9977.0,"foreign_net":9944.0,"institution_net":33.0},"d3":{"retail_net":-13854.0,"foreign_net":13840.0,"institution_net":14.0},"d7":{"retail_net":-90678.0,"foreign_net":90093.0,"institution_net":585.0},"d14":{"retail_net":-121610.0,"foreign_net":120837.0,"institution_net":773.0},"d30":{"retail_net":282639.0,"foreign_net":-282609.0,"institution_net":-30.0}},"analysis":"최근 5일 외국인 순매수 8.70만, 기관 순매수 188.00. 30일 누적: 외국인 -28.26만, 기관 -30.00.","foreign_flow":87038.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":188.0},"insider_trades":[],"price_analysis":{"current":4105.0,"low_30d":4040.0,"support":4181.0,"high_30d":5450.0,"change_1d":-0.1,"change_7d":-8.3,"change_30d":-6.2,"resistance":5309.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.37,"per":3.75,"quarter":"2024-Q2"},{"pbr":0.32,"per":4.89,"quarter":"2024-Q3"},{"pbr":0.3,"per":6.68,"quarter":"2024-Q4"},{"pbr":0.32,"per":10.92,"quarter":"2025-Q1"},{"pbr":0.35,"per":58.86,"quarter":"2025-Q2"},{"pbr":0.36,"per":null,"quarter":"2025-Q3"},{"pbr":0.47,"per":null,"quarter":"2025-Q4"},{"pbr":0.36,"per":null,"quarter":"2026-Q1"},{"pbr":0.3,"per":null,"quarter":"2026-Q2"},{"pbr":0.23,"per":null,"quarter":"현재"}],"timeline":[{"close":4742.6724,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4131.9458,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3834.8191,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4228.1338,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4513.2871,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4690.2788,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6060.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4720.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4080.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.35,"pbr_5y_low":0.3,"per_5y_avg":17.02,"per_5y_low":3.75,"current_pbr":0.23,"current_per":null,"pbr_5y_high":0.47,"per_5y_high":58.86,"pbr_5y_median":0.35,"per_5y_median":6.68,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"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":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.5%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"적자 (EPS -599, PBR 0.22x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.47,"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":20.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.74,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.37,"per":3.75,"close":4742.6724,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":4.89,"close":4131.9458,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.3,"per":6.68,"close":3834.8191,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.32,"per":10.92,"close":4228.1338,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.35,"per":58.86,"close":4513.2871,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.36,"per":null,"close":4690.2788,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":null,"close":6060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.36,"per":null,"close":4720.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.3,"per":null,"close":4080.0,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"2.1%"}],"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":272.0,"pbr":null,"per":null,"roa":0.008338891124256757,"roe":0.020595813280205908,"revenue":229092311773.0,"market_cap":null,"net_income":10968265038.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20187061862130332,"total_assets":1315314575351.0,"total_equity":532548284876.0,"profit_margin":0.047877054245574556,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17990210708.0,"operating_margin":0.07852821672089068},{"eps":584.79,"pbr":0.43,"per":null,"roa":0.01378929834779943,"roe":0.033449075452909566,"revenue":196667640593.0,"market_cap":157800000000.0,"net_income":17151637205.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19612429638499904,"total_assets":1243836834362.0,"total_equity":512768648244.0,"profit_margin":0.08721128271678914,"dividend_yield":2.23,"fiscal_quarter":"Q1","operating_income":13239252102.0,"operating_margin":0.06731789765759373},{"eps":-1231.88319570483,"pbr":null,"per":null,"roa":-0.025953013593335777,"roe":-0.06189273566252565,"revenue":187189934794.0,"market_cap":null,"net_income":-30831961659.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13621837361640723,"total_assets":1187991581329.0,"total_equity":498151541194.0,"profit_margin":-0.1647095058445859,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-563966054.0,"operating_margin":-0.003012801167010593},{"eps":-223.97876285542367,"pbr":null,"per":null,"roa":-0.004595655980563335,"roe":-0.011106856304574794,"revenue":205273932579.0,"market_cap":null,"net_income":-5605457181.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15566933430138347,"total_assets":1219729502101.0,"total_equity":504684406396.0,"profit_margin":-0.027307204137294594,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-39368617.0,"operating_margin":-0.00019178575918230107},{"eps":-131.98748525408894,"pbr":null,"per":null,"roa":-0.0027059775784534835,"roe":-0.006545045870189313,"revenue":211821386999.0,"market_cap":null,"net_income":-3265801752.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15161557746362794,"total_assets":1206884261719.0,"total_equity":498973088466.0,"profit_margin":-0.015417714888324368,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4038541561.0,"operating_margin":0.01906578754023108},{"eps":95.99089836661014,"pbr":null,"per":null,"roa":0.0019753251062960137,"roe":0.004641498238882527,"revenue":197870760430.0,"market_cap":null,"net_income":2349679152.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1649932216920424,"total_assets":1189515156017.0,"total_equity":506232908227.0,"profit_margin":0.011874817415639524,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7062188138.0,"operating_margin":0.0356909132135183},{"eps":21.72,"pbr":null,"per":null,"roa":0.0005482035481528061,"roe":0.0012756026009946339,"revenue":208874596164.0,"market_cap":null,"net_income":636957289.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1381274395012934,"total_assets":1161899245538.0,"total_equity":499338342916.0,"profit_margin":0.0030494722704329565,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4967547369.0,"operating_margin":0.02378243912964734},{"eps":90.96,"pbr":null,"per":null,"roa":0.0022859625211243927,"roe":0.005372688036066471,"revenue":193709012182.0,"market_cap":null,"net_income":2667818495.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16352087194187537,"total_assets":1167043847109.0,"total_equity":496551907926.0,"profit_margin":0.01377229931095535,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5765459339.0,"operating_margin":0.029763505962144093},{"eps":178.57,"pbr":null,"per":null,"roa":0.004517419885076878,"roe":0.010635188958161403,"revenue":189474926171.0,"market_cap":null,"net_income":5237459255.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16201873565209782,"total_assets":1159391729846.0,"total_equity":492465086949.0,"profit_margin":0.027641964880742182,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8672816113.0,"operating_margin":0.04577289612015911},{"eps":283.06,"pbr":null,"per":null,"roa":0.007228675113028212,"roe":0.017288442136102644,"revenue":209293477937.0,"market_cap":null,"net_income":8301995703.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.169760528436987,"total_assets":1148480955803.0,"total_equity":480204962231.0,"profit_margin":0.03966676737771545,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13642379238.0,"operating_margin":0.0651830117807423},{"eps":292.58,"pbr":null,"per":null,"roa":0.007590864140662246,"roe":0.017971383106056234,"revenue":220949284909.0,"market_cap":null,"net_income":8581226798.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18016519350761886,"total_assets":1130467709471.0,"total_equity":477493955104.0,"profit_margin":0.03883799307852143,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13632431851.0,"operating_margin":0.061699370770150454},{"eps":510.96,"pbr":null,"per":null,"roa":0.013163738692398935,"roe":0.031689078030682286,"revenue":211036440632.0,"market_cap":null,"net_income":14986223534.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19853498398914374,"total_assets":1138447357866.0,"total_equity":472914469758.0,"profit_margin":0.0710124919142879,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18935768093.0,"operating_margin":0.08972748041187689}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1265.17,"per":3.75,"date":"2024-06","close":4742.67,"source":"reported"},{"eps":1265.17,"per":3.88,"date":"2024-07","close":4904.9,"source":"reported"},{"eps":1265.17,"per":3.53,"date":"2024-08","close":4470.71,"source":"reported"},{"eps":845.17,"per":4.89,"date":"2024-09","close":4131.95,"source":"reported"},{"eps":845.17,"per":4.62,"date":"2024-10","close":3907.69,"source":"reported"},{"eps":845.17,"per":4.89,"date":"2024-11","close":4131.95,"source":"reported"},{"eps":574.31,"per":6.68,"date":"2024-12","close":3834.82,"source":"reported"},{"eps":574.31,"per":6.93,"date":"2025-01","close":3977.4,"source":"reported"},{"eps":574.31,"per":6.88,"date":"2025-02","close":3952.81,"source":"reported"},{"eps":387.2409,"per":10.92,"date":"2025-03","close":4228.13,"source":"reported"},{"eps":387.2409,"per":12.06,"date":"2025-04","close":4670.61,"source":"reported"},{"eps":387.2409,"per":11.6,"date":"2025-05","close":4493.62,"source":"reported"},{"eps":76.6834,"per":58.86,"date":"2025-06","close":4513.29,"source":"reported"},{"eps":76.6834,"per":58.73,"date":"2025-07","close":4503.45,"source":"reported"},{"eps":76.6834,"per":55.2,"date":"2025-08","close":4233.05,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.89,"std":20.54,"count":15,"current":55.2,"lower_1sd":0.0,"upper_1sd":37.44},"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":"금강공업","phase":"above-fold","symbol_resolved":true}