{"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":"2026-10-23T09:47:34.025667+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.3,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":40.9,"direction":"higher_better","percentile":79}],"summary":"매출 +32.3%","percentile":78},"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":31.1,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.7,"direction":"higher_better","percentile":28}],"summary":"RSI 31","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":39.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":32.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.24,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":30.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.32,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.2x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"세명전기(017510)은 Others 섹터 KR 시장 종목입니다, 시가총액 936.17억. 현재가 6,140원, 전일 대비 -0.2%, 30일 -16.7%. PER 7.5배 / ROE 5.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9808.00, 기관 순매도 0.00.","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":2.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.12%","value_pct":2.12},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.12},"catalysts":["전분기 대비 매출 32% 성장"],"portfolio":null,"technical":{"macd":-308.5883658490775,"grade":"D","trend":"하락","atr_14":465.7142857142857,"rsi_14":31.070496083550907,"sma_20":7249.0,"sma_60":7188.166666666667,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-308.59)가 시그널선(-170.23)을 하회합니다(데드크로스). SMA20 7249, SMA60 7188 — 혼조세입니다. 볼린저밴드 5991~8507 (현재 위치 6%).","bb_lower":5990.685254000415,"bb_upper":8507.314745999585,"macd_signal":-170.22577016671767},"change_pct":-0.33,"chart_data":[{"date":"2024-10-23","open":4981,"high":5077,"low":4856,"close":5000,"volume":207250,"rsi_14":42.71,"sma_20":5618.0,"sma_60":5833.67,"sma_120":6018.04},{"date":"2024-10-24","open":4933,"high":4952,"low":4789,"close":4827,"volume":210633,"rsi_14":42.86,"sma_20":5584.5,"sma_60":5796.83,"sma_120":6025.67},{"date":"2024-10-25","open":4847,"high":5220,"low":4818,"close":4875,"volume":437657,"rsi_14":40.85,"sma_20":5552.0,"sma_60":5763.0,"sma_120":6036.38},{"date":"2024-10-28","open":4885,"high":5057,"low":4885,"close":4981,"volume":210216,"rsi_14":33.6,"sma_20":5525.0,"sma_60":5738.0,"sma_120":6043.54},{"date":"2024-10-29","open":4952,"high":5019,"low":4895,"close":4981,"volume":162255,"rsi_14":37.12,"sma_20":5486.0,"sma_60":5712.33,"sma_120":6048.5},{"date":"2024-10-30","open":4971,"high":5038,"low":4904,"close":4904,"volume":219214,"rsi_14":37.95,"sma_20":5448.0,"sma_60":5687.0,"sma_120":6053.58},{"date":"2024-10-31","open":4837,"high":4914,"low":4722,"close":4875,"volume":216465,"rsi_14":38.46,"sma_20":5420.0,"sma_60":5667.5,"sma_120":6057.04},{"date":"2024-11-01","open":4799,"high":5009,"low":4703,"close":4789,"volume":218822,"rsi_14":31.28,"sma_20":5397.0,"sma_60":5646.33,"sma_120":6061.0},{"date":"2024-11-04","open":4866,"high":5172,"low":4732,"close":5172,"volume":359960,"rsi_14":44.17,"sma_20":5386.5,"sma_60":5624.67,"sma_120":6057.0},{"date":"2024-11-05","open":5067,"high":5163,"low":5019,"close":5057,"volume":217450,"rsi_14":48.85,"sma_20":5349.0,"sma_60":5610.83,"sma_120":6043.42},{"date":"2024-11-06","open":5105,"high":5230,"low":5029,"close":5134,"volume":377235,"rsi_14":41.27,"sma_20":5327.5,"sma_60":5607.67,"sma_120":6031.58},{"date":"2024-11-07","open":5230,"high":5259,"low":5077,"close":5105,"volume":219472,"rsi_14":52.7,"sma_20":5311.0,"sma_60":5597.5,"sma_120":6018.58},{"date":"2024-11-08","open":5124,"high":5421,"low":5096,"close":5249,"volume":627189,"rsi_14":53.95,"sma_20":5305.0,"sma_60":5586.83,"sma_120":6009.25},{"date":"2024-11-11","open":5191,"high":5249,"low":5086,"close":5124,"volume":225185,"rsi_14":55.41,"sma_20":5283.0,"sma_60":5579.33,"sma_120":6002.58},{"date":"2024-11-12","open":5134,"high":5153,"low":4765,"close":4789,"volume":323763,"rsi_14":43.89,"sma_20":5249.0,"sma_60":5562.67,"sma_120":5992.83},{"date":"2024-11-13","open":4708,"high":4885,"low":4521,"close":4885,"volume":717888,"rsi_14":51.74,"sma_20":5237.5,"sma_60":5547.33,"sma_120":5986.92},{"date":"2024-11-14","open":5144,"high":5144,"low":4507,"close":4521,"volume":1193919,"rsi_14":40.98,"sma_20":5189.0,"sma_60":5528.33,"sma_120":5977.08},{"date":"2024-11-15","open":4497,"high":4650,"low":4291,"close":4593,"volume":432602,"rsi_14":39.95,"sma_20":5166.25,"sma_60":5508.92,"sma_120":5970.88},{"date":"2024-11-18","open":4578,"high":4650,"low":4535,"close":4598,"volume":215151,"rsi_14":40.1,"sma_20":5138.25,"sma_60":5490.75,"sma_120":5965.88},{"date":"2024-11-19","open":4550,"high":4732,"low":4540,"close":4665,"volume":258281,"rsi_14":43.78,"sma_20":5122.25,"sma_60":5479.75,"sma_120":5963.12},{"date":"2024-11-20","open":4693,"high":4751,"low":4540,"close":4540,"volume":143059,"rsi_14":41.71,"sma_20":5098.25,"sma_60":5464.75,"sma_120":5959.12},{"date":"2024-11-21","open":4535,"high":4550,"low":4358,"close":4440,"volume":142003,"rsi_14":41.41,"sma_20":5078.0,"sma_60":5447.67,"sma_120":5954.75},{"date":"2024-11-22","open":4416,"high":4650,"low":4416,"close":4593,"volume":261248,"rsi_14":33.95,"sma_20":5063.25,"sma_60":5434.75,"sma_120":5952.62},{"date":"2024-11-25","open":4593,"high":4746,"low":4578,"close":4703,"volume":255996,"rsi_14":40.16,"sma_20":5048.75,"sma_60":5418.25,"sma_120":5953.21},{"date":"2024-11-26","open":4689,"high":4689,"low":4540,"close":4602,"volume":152622,"rsi_14":35.43,"sma_20":5029.0,"sma_60":5398.17,"sma_120":5954.25},{"date":"2024-11-27","open":4636,"high":4914,"low":4550,"close":4607,"volume":870436,"rsi_14":36.17,"sma_20":5013.5,"sma_60":5371.5,"sma_120":5955.67},{"date":"2024-11-28","open":4583,"high":4583,"low":4459,"close":4459,"volume":158265,"rsi_14":28.12,"sma_20":4991.75,"sma_60":5345.75,"sma_120":5955.75},{"date":"2024-11-29","open":4425,"high":4444,"low":4243,"close":4286,"volume":182951,"rsi_14":27.39,"sma_20":4965.5,"sma_60":5323.67,"sma_120":5956.58},{"date":"2024-12-02","open":4339,"high":4401,"low":4195,"close":4205,"volume":131567,"rsi_14":31.74,"sma_20":4915.0,"sma_60":5298.5,"sma_120":5956.79},{"date":"2024-12-03","open":4181,"high":4387,"low":4181,"close":4387,"volume":183012,"rsi_14":35.23,"sma_20":4880.0,"sma_60":5275.17,"sma_120":5958.88},{"date":"2024-12-04","open":4214,"high":4301,"low":4066,"close":4119,"volume":275845,"rsi_14":37.35,"sma_20":4827.0,"sma_60":5248.33,"sma_120":5947.88},{"date":"2024-12-05","open":4128,"high":4195,"low":4023,"close":4100,"volume":94474,"rsi_14":33.96,"sma_20":4774.5,"sma_60":5227.0,"sma_120":5936.46},{"date":"2024-12-06","open":4037,"high":4100,"low":3807,"close":3922,"volume":232393,"rsi_14":30.25,"sma_20":4705.25,"sma_60":5207.58,"sma_120":5922.75},{"date":"2024-12-09","open":3874,"high":3879,"low":3640,"close":3649,"volume":251614,"rsi_14":23.5,"sma_20":4628.25,"sma_60":5186.58,"sma_120":5907.5},{"date":"2024-12-10","open":3649,"high":4119,"low":3645,"close":3994,"volume":295743,"rsi_14":37.22,"sma_20":4586.75,"sma_60":5169.08,"sma_120":5897.67},{"date":"2024-12-11","open":4004,"high":4291,"low":3970,"close":4282,"volume":176260,"rsi_14":46.6,"sma_20":4555.25,"sma_60":5155.25,"sma_120":5891.75},{"date":"2024-12-12","open":4282,"high":4325,"low":4195,"close":4258,"volume":97212,"rsi_14":42.36,"sma_20":4541.5,"sma_60":5139.83,"sma_120":5887.25},{"date":"2024-12-13","open":4214,"high":4329,"low":4176,"close":4305,"volume":127612,"rsi_14":40.67,"sma_20":4526.5,"sma_60":5122.75,"sma_120":5881.54},{"date":"2024-12-16","open":4502,"high":4655,"low":4368,"close":4468,"volume":531808,"rsi_14":46.94,"sma_20":4519.75,"sma_60":5108.83,"sma_120":5877.25},{"date":"2024-12-17","open":4473,"high":4578,"low":4387,"close":4550,"volume":190708,"rsi_14":48.73,"sma_20":4513.75,"sma_60":5094.83,"sma_120":5868.75},{"date":"2024-12-18","open":4574,"high":4578,"low":4444,"close":4473,"volume":172104,"rsi_14":50.33,"sma_20":4510.25,"sma_60":5075.5,"sma_120":5861.42},{"date":"2024-12-19","open":4358,"high":4511,"low":4320,"close":4473,"volume":111586,"rsi_14":54.61,"sma_20":4512.0,"sma_60":5058.17,"sma_120":5841.33},{"date":"2024-12-20","open":4473,"high":4473,"low":4305,"close":4373,"volume":111834,"rsi_14":54.1,"sma_20":4500.5,"sma_60":5038.58,"sma_120":5818.62},{"date":"2024-12-23","open":4382,"high":5220,"low":4382,"close":4602,"volume":1838263,"rsi_14":55.15,"sma_20":4495.25,"sma_60":5023.0,"sma_120":5783.58},{"date":"2024-12-24","open":4593,"high":4660,"low":4502,"close":4559,"volume":254255,"rsi_14":61.79,"sma_20":4493.0,"sma_60":5002.67,"sma_120":5749.67},{"date":"2024-12-26","open":4569,"high":4598,"low":4411,"close":4425,"volume":145736,"rsi_14":58.21,"sma_20":4483.5,"sma_60":4981.67,"sma_120":5721.0},{"date":"2024-12-27","open":4435,"high":4498,"low":4259,"close":4357,"volume":131111,"rsi_14":59.21,"sma_20":4474.25,"sma_60":4962.0,"sma_120":5692.5},{"date":"2024-12-30","open":4308,"high":4445,"low":4284,"close":4445,"volume":114330,"rsi_14":70.38,"sma_20":4478.5,"sma_60":4947.0,"sma_120":5662.42},{"date":"2025-01-02","open":4445,"high":4630,"low":4415,"close":4630,"volume":103064,"rsi_14":67.37,"sma_20":4496.5,"sma_60":4932.67,"sma_120":5634.17},{"date":"2025-01-03","open":4630,"high":4664,"low":4542,"close":4659,"volume":97956,"rsi_14":61.07,"sma_20":4506.5,"sma_60":4911.83,"sma_120":5603.17},{"date":"2025-01-06","open":4669,"high":4732,"low":4649,"close":4732,"volume":101665,"rsi_14":64.14,"sma_20":4534.25,"sma_60":4896.25,"sma_120":5571.88},{"date":"2025-01-07","open":4732,"high":4757,"low":4654,"close":4654,"volume":134549,"rsi_14":59.46,"sma_20":4559.0,"sma_60":4881.5,"sma_120":5540.75},{"date":"2025-01-08","open":4649,"high":4732,"low":4630,"close":4674,"volume":86599,"rsi_14":54.89,"sma_20":4594.0,"sma_60":4868.08,"sma_120":5507.54},{"date":"2025-01-09","open":4674,"high":4810,"low":4601,"close":4800,"volume":179233,"rsi_14":56.36,"sma_20":4649.75,"sma_60":4853.67,"sma_120":5474.5},{"date":"2025-01-10","open":4815,"high":5215,"low":4742,"close":5069,"volume":1474194,"rsi_14":66.88,"sma_20":4701.25,"sma_60":4845.67,"sma_120":5447.25},{"date":"2025-01-13","open":5458,"high":6589,"low":5215,"close":6589,"volume":10729131,"rsi_14":83.39,"sma_20":4815.75,"sma_60":4869.5,"sma_120":5435.33},{"date":"2025-01-14","open":6823,"high":7154,"low":6160,"close":6414,"volume":12272486,"rsi_14":81.44,"sma_20":4922.5,"sma_60":4884.33,"sma_120":5422.92},{"date":"2025-01-15","open":6345,"high":6706,"low":6297,"close":6462,"volume":4599658,"rsi_14":80.27,"sma_20":5029.25,"sma_60":4907.33,"sma_120":5414.67},{"date":"2025-01-16","open":6287,"high":6560,"low":6238,"close":6384,"volume":2509531,"rsi_14":79.34,"sma_20":5123.5,"sma_60":4927.17,"sma_120":5408.92},{"date":"2025-01-17","open":6628,"high":7086,"low":6141,"close":6199,"volume":8251575,"rsi_14":78.06,"sma_20":5204.0,"sma_60":4946.67,"sma_120":5403.67},{"date":"2025-01-20","open":6238,"high":6277,"low":5858,"close":5868,"volume":1040623,"rsi_14":73.56,"sma_20":5271.5,"sma_60":4960.0,"sma_120":5396.83},{"date":"2025-01-21","open":5946,"high":6053,"low":5897,"close":5955,"volume":678268,"rsi_14":73.56,"sma_20":5343.5,"sma_60":4977.83,"sma_120":5387.33},{"date":"2025-01-22","open":5975,"high":6521,"low":5926,"close":6219,"volume":3794788,"rsi_14":74.18,"sma_20":5434.25,"sma_60":4999.33,"sma_120":5381.17},{"date":"2025-01-23","open":6150,"high":6336,"low":5975,"close":6004,"volume":915836,"rsi_14":69.38,"sma_20":5502.0,"sma_60":5015.33,"sma_120":5376.67},{"date":"2025-01-24","open":6072,"high":6287,"low":6014,"close":6189,"volume":1335028,"rsi_14":70.34,"sma_20":5581.5,"sma_60":5034.5,"sma_120":5373.42},{"date":"2025-01-31","open":5809,"high":5926,"low":5653,"close":5731,"volume":573486,"rsi_14":63.59,"sma_20":5644.5,"sma_60":5047.17,"sma_120":5367.08},{"date":"2025-02-03","open":5663,"high":5800,"low":5536,"close":5790,"volume":522647,"rsi_14":63.95,"sma_20":5718.0,"sma_60":5061.33,"sma_120":5364.42},{"date":"2025-02-04","open":5839,"high":5848,"low":5702,"close":5731,"volume":387536,"rsi_14":61.83,"sma_20":5784.0,"sma_60":5076.0,"sma_120":5361.17},{"date":"2025-02-05","open":5780,"high":5809,"low":5702,"close":5702,"volume":300006,"rsi_14":58.58,"sma_20":5839.0,"sma_60":5083.5,"sma_120":5354.08},{"date":"2025-02-06","open":5770,"high":5848,"low":5683,"close":5761,"volume":378849,"rsi_14":31.44,"sma_20":5895.5,"sma_60":5094.0,"sma_120":5352.42},{"date":"2025-02-07","open":5751,"high":5751,"low":5458,"close":5478,"volume":496180,"rsi_14":30.0,"sma_20":5933.75,"sma_60":5098.33,"sma_120":5353.0},{"date":"2025-02-10","open":5449,"high":5653,"low":5351,"close":5585,"volume":226681,"rsi_14":31.71,"sma_20":5981.5,"sma_60":5105.0,"sma_120":5351.25},{"date":"2025-02-11","open":5605,"high":5653,"low":5478,"close":5507,"volume":228261,"rsi_14":31.71,"sma_20":6024.25,"sma_60":5107.83,"sma_120":5347.33},{"date":"2025-02-12","open":5507,"high":5556,"low":5380,"close":5478,"volume":285592,"rsi_14":33.91,"sma_20":6059.0,"sma_60":5112.33,"sma_120":5345.83},{"date":"2025-02-13","open":5488,"high":5644,"low":5478,"close":5585,"volume":320470,"rsi_14":43.0,"sma_20":6085.5,"sma_60":5124.5,"sma_120":5343.58},{"date":"2025-02-14","open":5595,"high":5595,"low":5429,"close":5468,"volume":258256,"rsi_14":38.1,"sma_20":6028.0,"sma_60":5133.0,"sma_120":5340.17},{"date":"2025-02-17","open":5497,"high":6375,"low":5488,"close":5858,"volume":8384421,"rsi_14":41.7,"sma_20":5999.5,"sma_60":5154.5,"sma_120":5341.42},{"date":"2025-02-18","open":5780,"high":5936,"low":5770,"close":5917,"volume":885673,"rsi_14":47.83,"sma_20":5971.5,"sma_60":5175.75,"sma_120":5342.33},{"date":"2025-02-19","open":6024,"high":6043,"low":5819,"close":5858,"volume":1017740,"rsi_14":41.24,"sma_20":5944.5,"sma_60":5195.92,"sma_120":5343.33},{"date":"2025-02-20","open":5878,"high":5878,"low":5634,"close":5644,"volume":429772,"rsi_14":47.34,"sma_20":5916.0,"sma_60":5211.25,"sma_120":5345.5},{"date":"2025-02-21","open":5634,"high":5702,"low":5546,"close":5566,"volume":277335,"rsi_14":43.27,"sma_20":5900.5,"sma_60":5227.42,"sma_120":5346.08},{"date":"2025-02-24","open":5390,"high":5566,"low":5371,"close":5429,"volume":257824,"rsi_14":41.34,"sma_20":5873.5,"sma_60":5243.0,"sma_120":5345.33},{"date":"2025-02-25","open":5439,"high":5497,"low":5312,"close":5400,"volume":268356,"rsi_14":41.34,"sma_20":5831.5,"sma_60":5255.42,"sma_120":5345.08},{"date":"2025-02-26","open":5371,"high":5770,"low":5361,"close":5683,"volume":654602,"rsi_14":48.02,"sma_20":5815.0,"sma_60":5270.75,"sma_120":5344.5},{"date":"2025-02-27","open":5624,"high":6141,"low":5595,"close":5917,"volume":3891736,"rsi_14":61.42,"sma_20":5801.0,"sma_60":5291.83,"sma_120":5345.0},{"date":"2025-02-28","open":5751,"high":5936,"low":5673,"close":5780,"volume":465461,"rsi_14":55.0,"sma_20":5803.5,"sma_60":5310.5,"sma_120":5341.0},{"date":"2025-03-04","open":5780,"high":5907,"low":5575,"close":5634,"volume":754737,"rsi_14":53.14,"sma_20":5795.5,"sma_60":5329.25,"sma_120":5337.5},{"date":"2025-03-05","open":5624,"high":5761,"low":5614,"close":5712,"volume":294038,"rsi_14":55.66,"sma_20":5794.5,"sma_60":5352.33,"sma_120":5338.0},{"date":"2025-03-06","open":5751,"high":5761,"low":5468,"close":5507,"volume":350272,"rsi_14":48.2,"sma_20":5784.5,"sma_60":5373.33,"sma_120":5335.92},{"date":"2025-03-07","open":5419,"high":5488,"low":5312,"close":5332,"volume":283421,"rsi_14":46.93,"sma_20":5762.5,"sma_60":5388.17,"sma_120":5331.67},{"date":"2025-03-10","open":5195,"high":5371,"low":5185,"close":5302,"volume":176470,"rsi_14":35.08,"sma_20":5753.5,"sma_60":5407.17,"sma_120":5327.75},{"date":"2025-03-11","open":5195,"high":5254,"low":5078,"close":5205,"volume":162662,"rsi_14":31.28,"sma_20":5734.0,"sma_60":5424.83,"sma_120":5325.92},{"date":"2025-03-12","open":5244,"high":5380,"low":5215,"close":5332,"volume":140071,"rsi_14":36.63,"sma_20":5725.0,"sma_60":5447.75,"sma_120":5327.67},{"date":"2025-03-13","open":5361,"high":5605,"low":5361,"close":5507,"volume":293381,"rsi_14":46.46,"sma_20":5726.5,"sma_60":5478.42,"sma_120":5332.5},{"date":"2025-03-14","open":5478,"high":5741,"low":5478,"close":5722,"volume":362573,"rsi_14":53.77,"sma_20":5733.5,"sma_60":5506.75,"sma_120":5337.92},{"date":"2025-03-17","open":5829,"high":5839,"low":5702,"close":5712,"volume":212646,"rsi_14":57.29,"sma_20":5746.0,"sma_60":5529.92,"sma_120":5342.58},{"date":"2025-03-18","open":5702,"high":5829,"low":5702,"close":5761,"volume":207203,"rsi_14":59.2,"sma_20":5741.0,"sma_60":5554.33,"sma_120":5347.08},{"date":"2025-03-19","open":5770,"high":6043,"low":5478,"close":5517,"volume":704570,"rsi_14":45.69,"sma_20":5720.5,"sma_60":5573.75,"sma_120":5348.25},{"date":"2025-03-20","open":5527,"high":5566,"low":5361,"close":5361,"volume":177976,"rsi_14":34.92,"sma_20":5695.0,"sma_60":5587.67,"sma_120":5348.25},{"date":"2025-03-21","open":5322,"high":5380,"low":5224,"close":5273,"volume":160028,"rsi_14":35.87,"sma_20":5676.0,"sma_60":5598.67,"sma_120":5346.75},{"date":"2025-03-24","open":5283,"high":5371,"low":5234,"close":5273,"volume":105849,"rsi_14":39.05,"sma_20":5661.0,"sma_60":5611.0,"sma_120":5343.25},{"date":"2025-03-25","open":5283,"high":5361,"low":5185,"close":5215,"volume":125000,"rsi_14":34.73,"sma_20":5650.0,"sma_60":5622.33,"sma_120":5340.25},{"date":"2025-03-26","open":5244,"high":5429,"low":5244,"close":5341,"volume":227328,"rsi_14":44.65,"sma_20":5647.0,"sma_60":5637.58,"sma_120":5338.08},{"date":"2025-03-27","open":5341,"high":5351,"low":5098,"close":5117,"volume":152230,"rsi_14":43.29,"sma_20":5618.0,"sma_60":5645.0,"sma_120":5334.0},{"date":"2025-03-28","open":5117,"high":5117,"low":4815,"close":4922,"volume":149232,"rsi_14":39.23,"sma_20":5567.0,"sma_60":5649.83,"sma_120":5326.25},{"date":"2025-03-31","open":4718,"high":4893,"low":4708,"close":4854,"volume":138007,"rsi_14":39.89,"sma_20":5519.5,"sma_60":5655.83,"sma_120":5318.75},{"date":"2025-04-01","open":4854,"high":5039,"low":4854,"close":4991,"volume":121927,"rsi_14":40.22,"sma_20":5486.5,"sma_60":5666.67,"sma_120":5314.33},{"date":"2025-04-02","open":5010,"high":5059,"low":4893,"close":4903,"volume":91668,"rsi_14":31.76,"sma_20":5445.0,"sma_60":5674.5,"sma_120":5310.75},{"date":"2025-04-03","open":4732,"high":4903,"low":4727,"close":4844,"volume":96830,"rsi_14":20.78,"sma_20":5411.0,"sma_60":5678.17,"sma_120":5305.42},{"date":"2025-04-04","open":4732,"high":4961,"low":4732,"close":4932,"volume":127678,"rsi_14":25.31,"sma_20":5390.5,"sma_60":5682.83,"sma_120":5297.33},{"date":"2025-04-07","open":4810,"high":4810,"low":4537,"close":4547,"volume":201025,"rsi_14":18.32,"sma_20":5351.75,"sma_60":5679.67,"sma_120":5287.96},{"date":"2025-04-08","open":4610,"high":4761,"low":4610,"close":4615,"volume":129877,"rsi_14":24.09,"sma_20":5321.5,"sma_60":5679.0,"sma_120":5280.25},{"date":"2025-04-09","open":4484,"high":4615,"low":4372,"close":4430,"volume":136381,"rsi_14":23.69,"sma_20":5275.25,"sma_60":5674.83,"sma_120":5271.46},{"date":"2025-04-10","open":4645,"high":5751,"low":4645,"close":5751,"volume":5520522,"rsi_14":57.95,"sma_20":5287.75,"sma_60":5691.08,"sma_120":5272.38},{"date":"2025-04-11","open":6043,"high":6404,"low":5770,"close":5946,"volume":6574949,"rsi_14":60.52,"sma_20":5299.25,"sma_60":5706.08,"sma_120":5275.88},{"date":"2025-04-14","open":5897,"high":6189,"low":5829,"close":5975,"volume":1945389,"rsi_14":62.0,"sma_20":5312.75,"sma_60":5695.58,"sma_120":5282.54},{"date":"2025-04-15","open":5907,"high":6628,"low":5868,"close":6228,"volume":8592249,"rsi_14":63.46,"sma_20":5336.75,"sma_60":5692.42,"sma_120":5288.38},{"date":"2025-04-16","open":6189,"high":6453,"low":5994,"close":6004,"volume":1741010,"rsi_14":63.46,"sma_20":5361.75,"sma_60":5684.58,"sma_120":5295.96},{"date":"2025-04-17","open":6004,"high":6267,"low":5946,"close":6170,"volume":1057283,"rsi_14":69.1,"sma_20":5403.25,"sma_60":5680.92,"sma_120":5304.04},{"date":"2025-04-18","open":6248,"high":6365,"low":6024,"close":6248,"volume":1348187,"rsi_14":71.28,"sma_20":5453.25,"sma_60":5681.75,"sma_120":5314.21},{"date":"2025-04-21","open":6326,"high":6336,"low":6053,"close":6053,"volume":742101,"rsi_14":65.94,"sma_20":5493.25,"sma_60":5684.92,"sma_120":5322.46},{"date":"2025-04-22","open":6033,"high":6706,"low":6033,"close":6501,"volume":5872778,"rsi_14":71.64,"sma_20":5559.25,"sma_60":5694.25,"sma_120":5336.04},{"date":"2025-04-23","open":6774,"high":8451,"low":6657,"close":6823,"volume":22492021,"rsi_14":75.0,"sma_20":5635.25,"sma_60":5704.58,"sma_120":5351.96},{"date":"2025-04-24","open":7076,"high":7593,"low":6823,"close":7067,"volume":7753633,"rsi_14":75.95,"sma_20":5735.25,"sma_60":5722.75,"sma_120":5369.04},{"date":"2025-04-25","open":6930,"high":7408,"low":6745,"close":6794,"volume":3191739,"rsi_14":78.08,"sma_20":5831.25,"sma_60":5733.08,"sma_120":5383.79},{"date":"2025-04-28","open":6726,"high":6989,"low":6492,"close":6609,"volume":1380572,"rsi_14":74.2,"sma_20":5921.25,"sma_60":5748.08,"sma_120":5397.62},{"date":"2025-04-29","open":6881,"high":7310,"low":6794,"close":6911,"volume":5712330,"rsi_14":79.29,"sma_20":6019.75,"sma_60":5767.25,"sma_120":5414.29},{"date":"2025-04-30","open":6852,"high":6852,"low":6511,"close":6609,"volume":907033,"rsi_14":63.33,"sma_20":6107.25,"sma_60":5782.25,"sma_120":5429.12},{"date":"2025-05-02","open":6531,"high":6648,"low":6072,"close":6423,"volume":761156,"rsi_14":57.45,"sma_20":6188.25,"sma_60":5794.58,"sma_120":5439.04},{"date":"2025-05-07","open":6336,"high":7067,"low":6316,"close":6950,"volume":1867207,"rsi_14":63.16,"sma_20":6291.75,"sma_60":5814.92,"sma_120":5454.46},{"date":"2025-05-08","open":6950,"high":7213,"low":6833,"close":6998,"volume":1121044,"rsi_14":61.0,"sma_20":6417.5,"sma_60":5840.92,"sma_120":5469.62},{"date":"2025-05-09","open":6998,"high":7115,"low":6716,"close":6842,"volume":737675,"rsi_14":62.22,"sma_20":6531.75,"sma_60":5862.42,"sma_120":5483.71},{"date":"2025-05-12","open":6989,"high":7203,"low":6823,"close":7125,"volume":2581296,"rsi_14":63.46,"sma_20":6670.0,"sma_60":5890.08,"sma_120":5498.96},{"date":"2025-05-13","open":7076,"high":7076,"low":6881,"close":6881,"volume":904303,"rsi_14":58.53,"sma_20":6728.0,"sma_60":5914.08,"sma_120":5513.21},{"date":"2025-05-14","open":6920,"high":7164,"low":6901,"close":6940,"volume":1549801,"rsi_14":62.4,"sma_20":6779.0,"sma_60":5937.25,"sma_120":5530.88},{"date":"2025-05-15","open":6950,"high":6950,"low":6716,"close":6833,"volume":611117,"rsi_14":55.12,"sma_20":6823.0,"sma_60":5960.58,"sma_120":5546.79},{"date":"2025-05-16","open":6803,"high":6881,"low":6648,"close":6716,"volume":460461,"rsi_14":48.23,"sma_20":6848.0,"sma_60":5975.25,"sma_120":5564.88},{"date":"2025-05-19","open":6716,"high":6823,"low":6433,"close":6433,"volume":583959,"rsi_14":39.68,"sma_20":6870.0,"sma_60":5984.08,"sma_120":5579.92},{"date":"2025-05-20","open":6453,"high":6823,"low":6453,"close":6765,"volume":631317,"rsi_14":49.53,"sma_20":6900.5,"sma_60":5999.58,"sma_120":5597.75},{"date":"2025-05-21","open":6803,"high":6920,"low":6657,"close":6745,"volume":358879,"rsi_14":52.3,"sma_20":6926.0,"sma_60":6018.42,"sma_120":5614.83},{"date":"2025-05-22","open":6677,"high":6823,"low":6570,"close":6628,"volume":463090,"rsi_14":44.91,"sma_20":6955.5,"sma_60":6036.58,"sma_120":5632.0},{"date":"2025-05-23","open":6677,"high":7096,"low":6521,"close":6969,"volume":1916926,"rsi_14":56.4,"sma_20":6979.5,"sma_60":6062.92,"sma_120":5652.96},{"date":"2025-05-26","open":6998,"high":7086,"low":6735,"close":6765,"volume":643894,"rsi_14":56.01,"sma_20":6976.5,"sma_60":6086.25,"sma_120":5670.83},{"date":"2025-05-27","open":6657,"high":7963,"low":6521,"close":7379,"volume":16973649,"rsi_14":57.33,"sma_20":6992.5,"sma_60":6115.25,"sma_120":5693.0},{"date":"2025-05-28","open":7291,"high":7359,"low":6940,"close":7037,"volume":1998124,"rsi_14":50.61,"sma_20":7005.0,"sma_60":6134.42,"sma_120":5713.12},{"date":"2025-05-29","open":7037,"high":7252,"low":6920,"close":6969,"volume":1347237,"rsi_14":52.02,"sma_20":7023.5,"sma_60":6154.75,"sma_120":5732.62},{"date":"2025-05-30","open":6881,"high":7037,"low":6774,"close":6950,"volume":732766,"rsi_14":46.94,"sma_20":7025.5,"sma_60":6177.25,"sma_120":5753.25},{"date":"2025-06-02","open":6920,"high":7037,"low":6813,"close":6969,"volume":581857,"rsi_14":51.66,"sma_20":7044.0,"sma_60":6198.75,"sma_120":5775.54},{"date":"2025-06-04","open":7125,"high":7447,"low":6911,"close":7242,"volume":3246250,"rsi_14":55.29,"sma_20":7086.0,"sma_60":6228.42,"sma_120":5800.88},{"date":"2025-06-05","open":7252,"high":7574,"low":7164,"close":7369,"volume":2304574,"rsi_14":59.32,"sma_20":7107.5,"sma_60":6263.25,"sma_120":5825.71},{"date":"2025-06-09","open":7486,"high":8178,"low":7427,"close":7983,"volume":6302404,"rsi_14":68.79,"sma_20":7158.0,"sma_60":6309.08,"sma_120":5858.12},{"date":"2025-06-10","open":8285,"high":8334,"low":7690,"close":7856,"volume":4014151,"rsi_14":72.12,"sma_20":7210.0,"sma_60":6354.42,"sma_120":5889.62},{"date":"2025-06-11","open":7798,"high":7895,"low":7681,"close":7778,"volume":1049830,"rsi_14":67.11,"sma_20":7243.5,"sma_60":6396.25,"sma_120":5922.0},{"date":"2025-06-12","open":8012,"high":8178,"low":7690,"close":7720,"volume":1490926,"rsi_14":66.23,"sma_20":7286.5,"sma_60":6434.08,"sma_120":5956.25},{"date":"2025-06-13","open":7729,"high":7768,"low":7320,"close":7369,"volume":1021742,"rsi_14":61.45,"sma_20":7308.5,"sma_60":6462.25,"sma_120":5984.5},{"date":"2025-06-16","open":7369,"high":7661,"low":7232,"close":7651,"volume":747785,"rsi_14":60.74,"sma_20":7350.5,"sma_60":6495.42,"sma_120":6012.67},{"date":"2025-06-17","open":7876,"high":8129,"low":7651,"close":7866,"volume":2162000,"rsi_14":67.28,"sma_20":7409.5,"sma_60":6531.42,"sma_120":6042.88},{"date":"2025-06-18","open":7866,"high":8100,"low":7749,"close":7973,"volume":1286858,"rsi_14":61.09,"sma_20":7488.5,"sma_60":6573.42,"sma_120":6073.58},{"date":"2025-06-19","open":7993,"high":7993,"low":7749,"close":7856,"volume":662329,"rsi_14":66.67,"sma_20":7544.5,"sma_60":6616.08,"sma_120":6101.88},{"date":"2025-06-20","open":7944,"high":8032,"low":7515,"close":7690,"volume":730002,"rsi_14":64.12,"sma_20":7593.0,"sma_60":6657.42,"sma_120":6128.04},{"date":"2025-06-23","open":7554,"high":8090,"low":7505,"close":7963,"volume":1401671,"rsi_14":68.06,"sma_20":7661.5,"sma_60":6703.42,"sma_120":6157.21},{"date":"2025-06-24","open":8022,"high":8041,"low":7788,"close":7837,"volume":845055,"rsi_14":64.88,"sma_20":7706.0,"sma_60":6748.25,"sma_120":6185.29},{"date":"2025-06-25","open":7856,"high":7993,"low":7671,"close":7749,"volume":567844,"rsi_14":59.29,"sma_20":7756.5,"sma_60":6789.42,"sma_120":6213.5},{"date":"2025-06-26","open":7768,"high":7788,"low":7271,"close":7427,"volume":696874,"rsi_14":51.0,"sma_20":7759.0,"sma_60":6828.92,"sma_120":6236.96},{"date":"2025-06-27","open":7447,"high":7700,"low":7320,"close":7379,"volume":467325,"rsi_14":37.19,"sma_20":7776.5,"sma_60":6870.92,"sma_120":6260.38},{"date":"2025-06-30","open":7457,"high":7817,"low":7427,"close":7700,"volume":627469,"rsi_14":46.95,"sma_20":7814.0,"sma_60":6919.58,"sma_120":6287.71},{"date":"2025-07-01","open":7924,"high":8041,"low":7671,"close":7749,"volume":1323229,"rsi_14":49.42,"sma_20":7855.0,"sma_60":6966.75,"sma_120":6316.71},{"date":"2025-07-02","open":7720,"high":7837,"low":7515,"close":7729,"volume":561528,"rsi_14":50.2,"sma_20":7894.0,"sma_60":7015.08,"sma_120":6344.79},{"date":"2025-07-03","open":7788,"high":7807,"low":7408,"close":7447,"volume":601245,"rsi_14":51.61,"sma_20":7904.5,"sma_60":7059.58,"sma_120":6368.88},{"date":"2025-07-04","open":7447,"high":7505,"low":7120,"close":7145,"volume":398156,"rsi_14":39.6,"sma_20":7893.0,"sma_60":7097.42,"sma_120":6390.12},{"date":"2025-07-07","open":7135,"high":7242,"low":7067,"close":7184,"volume":165536,"rsi_14":34.91,"sma_20":7852.0,"sma_60":7142.5,"sma_120":6411.08},{"date":"2025-07-08","open":7115,"high":7427,"low":7096,"close":7398,"volume":219333,"rsi_14":37.86,"sma_20":7828.5,"sma_60":7190.08,"sma_120":6434.54},{"date":"2025-07-09","open":7476,"high":7476,"low":7330,"close":7349,"volume":174496,"rsi_14":38.98,"sma_20":7806.5,"sma_60":7240.0,"sma_120":6457.42},{"date":"2025-07-10","open":7349,"high":7622,"low":7213,"close":7281,"volume":382204,"rsi_14":40.71,"sma_20":7784.0,"sma_60":7266.17,"sma_120":6478.62},{"date":"2025-07-11","open":7447,"high":7457,"low":7242,"close":7242,"volume":193811,"rsi_14":31.68,"sma_20":7777.5,"sma_60":7288.33,"sma_120":6497.21},{"date":"2025-07-14","open":7242,"high":7252,"low":7067,"close":7076,"volume":205621,"rsi_14":31.07,"sma_20":7748.0,"sma_60":7307.17,"sma_120":6501.38},{"date":"2025-07-15","open":7106,"high":7271,"low":7106,"close":7193,"volume":200714,"rsi_14":36.36,"sma_20":7713.5,"sma_60":7323.67,"sma_120":6508.04},{"date":"2025-07-16","open":7193,"high":7700,"low":6969,"close":7252,"volume":1790358,"rsi_14":45.05,"sma_20":7676.5,"sma_60":7345.0,"sma_120":6514.79},{"date":"2025-07-17","open":7271,"high":7359,"low":7047,"close":7184,"volume":257267,"rsi_14":44.57,"sma_20":7642.0,"sma_60":7362.33,"sma_120":6521.62},{"date":"2025-07-18","open":7203,"high":7291,"low":7028,"close":7047,"volume":228950,"rsi_14":29.7,"sma_20":7609.0,"sma_60":7376.0,"sma_120":6528.88},{"date":"2025-07-21","open":7057,"high":7164,"low":7057,"close":7076,"volume":161159,"rsi_14":28.83,"sma_20":7563.5,"sma_60":7393.5,"sma_120":6539.21},{"date":"2025-07-22","open":7096,"high":7135,"low":6813,"close":6998,"volume":361982,"rsi_14":27.81,"sma_20":7520.5,"sma_60":7402.0,"sma_120":6548.12},{"date":"2025-07-23","open":6998,"high":7037,"low":6891,"close":6969,"volume":177687,"rsi_14":32.87,"sma_20":7480.5,"sma_60":7404.5,"sma_120":6554.54},{"date":"2025-07-24","open":6950,"high":7096,"low":6950,"close":6998,"volume":166528,"rsi_14":43.48,"sma_20":7458.5,"sma_60":7403.33,"sma_120":6563.04},{"date":"2025-07-25","open":6969,"high":7008,"low":6901,"close":6920,"volume":138640,"rsi_14":38.66,"sma_20":7435.0,"sma_60":7405.5,"sma_120":6569.29},{"date":"2025-07-28","open":6979,"high":7271,"low":6979,"close":7145,"volume":604420,"rsi_14":39.17,"sma_20":7406.5,"sma_60":7414.67,"sma_120":6581.38},{"date":"2025-07-29","open":7145,"high":7193,"low":6969,"close":7106,"volume":186120,"rsi_14":39.5,"sma_20":7373.5,"sma_60":7418.0,"sma_120":6592.62},{"date":"2025-07-30","open":7145,"high":7164,"low":7047,"close":7057,"volume":178942,"rsi_14":40.17,"sma_20":7339.0,"sma_60":7425.67,"sma_120":6603.96},{"date":"2025-07-31","open":7057,"high":7193,"low":7047,"close":7184,"volume":202943,"rsi_14":47.62,"sma_20":7325.5,"sma_60":7438.67,"sma_120":6616.62},{"date":"2025-08-01","open":7174,"high":7184,"low":6842,"close":6930,"volume":266155,"rsi_14":44.44,"sma_20":7314.5,"sma_60":7438.33,"sma_120":6626.62},{"date":"2025-08-04","open":6920,"high":7076,"low":6842,"close":7028,"volume":160363,"rsi_14":43.61,"sma_20":7306.5,"sma_60":7438.83,"sma_120":6639.88},{"date":"2025-08-05","open":7047,"high":7700,"low":7028,"close":7544,"volume":1742313,"rsi_14":58.33,"sma_20":7314.0,"sma_60":7450.83,"sma_120":6656.62},{"date":"2025-08-06","open":7574,"high":8256,"low":7505,"close":7944,"volume":3892203,"rsi_14":68.22,"sma_20":7344.5,"sma_60":7464.83,"sma_120":6677.46},{"date":"2025-08-07","open":8041,"high":9630,"low":8041,"close":9143,"volume":19217689,"rsi_14":83.28,"sma_20":7440.0,"sma_60":7503.5,"sma_120":6708.79},{"date":"2025-08-08","open":8928,"high":10137,"low":8831,"close":9377,"volume":6334200,"rsi_14":84.3,"sma_20":7549.5,"sma_60":7545.17,"sma_120":6741.21},{"date":"2025-08-11","open":9494,"high":11570,"low":9347,"close":10888,"volume":11719290,"rsi_14":90.63,"sma_20":7745.0,"sma_60":7614.5,"sma_120":6787.54},{"date":"2025-08-12","open":11024,"high":11404,"low":10829,"close":11190,"volume":2806027,"rsi_14":91.71,"sma_20":7950.0,"sma_60":7691.0,"sma_120":6833.12},{"date":"2025-08-13","open":11453,"high":11599,"low":10829,"close":11307,"volume":2876854,"rsi_14":91.86,"sma_20":8158.0,"sma_60":7774.33,"sma_120":6879.21},{"date":"2025-08-14","open":11307,"high":11989,"low":10927,"close":11697,"volume":2867893,"rsi_14":93.75,"sma_20":8389.5,"sma_60":7858.67,"sma_120":6929.12},{"date":"2025-08-18","open":11706,"high":11891,"low":11268,"close":11502,"volume":1179139,"rsi_14":90.13,"sma_20":8618.0,"sma_60":7940.0,"sma_120":6979.21},{"date":"2025-08-19","open":11502,"high":11784,"low":11014,"close":11336,"volume":1848320,"rsi_14":88.07,"sma_20":8836.5,"sma_60":8020.5,"sma_120":7028.54},{"date":"2025-08-20","open":11112,"high":11472,"low":10975,"close":11326,"volume":885919,"rsi_14":88.69,"sma_20":9058.5,"sma_60":8095.0,"sma_120":7078.96},{"date":"2025-08-21","open":11365,"high":12496,"low":11151,"close":11969,"volume":3218842,"rsi_14":89.66,"sma_20":9315.0,"sma_60":8184.0,"sma_120":7135.12},{"date":"2025-08-22","open":12047,"high":12398,"low":11531,"close":11667,"volume":1347958,"rsi_14":88.94,"sma_20":9554.5,"sma_60":8257.33,"sma_120":7186.29},{"date":"2025-08-25","open":11706,"high":12028,"low":11502,"close":11697,"volume":671620,"rsi_14":88.82,"sma_20":9799.5,"sma_60":8337.0,"sma_120":7235.71},{"date":"2025-08-26","open":11794,"high":11794,"low":11131,"close":11268,"volume":638366,"rsi_14":81.41,"sma_20":10011.0,"sma_60":8410.5,"sma_120":7282.62},{"date":"2025-08-27","open":11219,"high":11346,"low":10429,"close":10741,"volume":1130324,"rsi_14":73.11,"sma_20":10197.5,"sma_60":8475.33,"sma_120":7326.29},{"date":"2025-08-28","open":10673,"high":10888,"low":10537,"close":10878,"volume":477557,"rsi_14":67.38,"sma_20":10393.5,"sma_60":8542.17,"sma_120":7370.46},{"date":"2025-08-29","open":10907,"high":10927,"low":10527,"close":10566,"volume":496322,"rsi_14":61.73,"sma_20":10567.0,"sma_60":8599.0,"sma_120":7413.71},{"date":"2025-09-01","open":10624,"high":10624,"low":9669,"close":9845,"volume":1373951,"rsi_14":37.81,"sma_20":10716.5,"sma_60":8641.33,"sma_120":7452.29},{"date":"2025-09-02","open":9952,"high":10118,"low":9728,"close":9815,"volume":581643,"rsi_14":32.85,"sma_20":10859.5,"sma_60":8672.67,"sma_120":7490.88},{"date":"2025-09-03","open":9747,"high":9815,"low":9338,"close":9455,"volume":901622,"rsi_14":28.21,"sma_20":10957.5,"sma_60":8700.0,"sma_120":7527.21},{"date":"2025-09-04","open":9455,"high":9513,"low":9221,"close":9279,"volume":497786,"rsi_14":20.05,"sma_20":11026.0,"sma_60":8725.67,"sma_120":7560.96},{"date":"2025-09-05","open":9318,"high":9416,"low":9016,"close":9153,"volume":612533,"rsi_14":20.39,"sma_20":11026.5,"sma_60":8750.17,"sma_120":7592.12},{"date":"2025-09-08","open":9162,"high":9260,"low":9065,"close":9192,"volume":452474,"rsi_14":22.08,"sma_20":11017.0,"sma_60":8781.33,"sma_120":7621.79},{"date":"2025-09-09","open":9221,"high":9552,"low":9153,"close":9503,"volume":984509,"rsi_14":28.0,"sma_20":10946.0,"sma_60":8813.0,"sma_120":7654.21},{"date":"2025-09-10","open":9591,"high":9845,"low":9474,"close":9786,"volume":1216566,"rsi_14":21.13,"sma_20":10874.0,"sma_60":8845.83,"sma_120":7688.62},{"date":"2025-09-11","open":9952,"high":10069,"low":9698,"close":9893,"volume":1278781,"rsi_14":25.27,"sma_20":10801.5,"sma_60":8878.67,"sma_120":7726.04},{"date":"2025-09-12","open":9893,"high":10429,"low":9737,"close":10001,"volume":1363084,"rsi_14":26.86,"sma_20":10714.5,"sma_60":8915.33,"sma_120":7765.71},{"date":"2025-09-15","open":10010,"high":10010,"low":9650,"close":9776,"volume":587607,"rsi_14":28.45,"sma_20":10626.0,"sma_60":8951.0,"sma_120":7804.21},{"date":"2025-09-16","open":9698,"high":10468,"low":9669,"close":9835,"volume":1930097,"rsi_14":34.85,"sma_20":10549.0,"sma_60":8983.0,"sma_120":7843.21},{"date":"2025-09-17","open":9845,"high":9854,"low":9367,"close":9435,"volume":597209,"rsi_14":27.84,"sma_20":10452.0,"sma_60":9010.33,"sma_120":7879.29},{"date":"2025-09-18","open":9446,"high":9630,"low":9436,"close":9562,"volume":281152,"rsi_14":34.89,"sma_20":10331.5,"sma_60":9042.33,"sma_120":7915.88},{"date":"2025-09-19","open":9880,"high":9990,"low":9580,"close":9730,"volume":382557,"rsi_14":42.91,"sma_20":10219.5,"sma_60":9077.5,"sma_120":7953.21},{"date":"2025-09-22","open":9542,"high":10215,"low":9542,"close":9884,"volume":1017047,"rsi_14":51.17,"sma_20":10126.5,"sma_60":9120.33,"sma_120":7995.62},{"date":"2025-09-23","open":10001,"high":10293,"low":9747,"close":9806,"volume":967663,"rsi_14":56.67,"sma_20":10051.5,"sma_60":9156.33,"sma_120":8037.96},{"date":"2025-09-24","open":9806,"high":9962,"low":9406,"close":9572,"volume":527517,"rsi_14":55.43,"sma_20":9991.5,"sma_60":9187.5,"sma_120":8077.12},{"date":"2025-09-25","open":9572,"high":9572,"low":9133,"close":9192,"volume":500693,"rsi_14":50.66,"sma_20":9905.0,"sma_60":9212.5,"sma_120":8113.79},{"date":"2025-09-26","open":9162,"high":9162,"low":8577,"close":8675,"volume":678953,"rsi_14":42.45,"sma_20":9808.0,"sma_60":9233.5,"sma_120":8146.54},{"date":"2025-09-29","open":8675,"high":8880,"low":8587,"close":8792,"volume":293150,"rsi_14":38.97,"sma_20":9754.0,"sma_60":9261.67,"sma_120":8179.54},{"date":"2025-09-30","open":8860,"high":9552,"low":8636,"close":8928,"volume":796612,"rsi_14":36.08,"sma_20":9708.5,"sma_60":9291.5,"sma_120":8217.0},{"date":"2025-10-01","open":8987,"high":9133,"low":8733,"close":8743,"volume":268241,"rsi_14":31.79,"sma_20":9672.0,"sma_60":9314.5,"sma_120":8252.29},{"date":"2025-10-02","open":8879,"high":9260,"low":8782,"close":9182,"volume":575080,"rsi_14":38.1,"sma_20":9666.5,"sma_60":9345.67,"sma_120":8292.83},{"date":"2025-10-10","open":9231,"high":9630,"low":9045,"close":9620,"volume":870227,"rsi_14":47.89,"sma_20":9690.5,"sma_60":9385.67,"sma_120":8325.92},{"date":"2025-10-13","open":9347,"high":9650,"low":9279,"close":9513,"volume":501819,"rsi_14":45.71,"sma_20":9707.0,"sma_60":9424.5,"sma_120":8356.42},{"date":"2025-10-14","open":9650,"high":9728,"low":8987,"close":9055,"volume":729315,"rsi_14":45.01,"sma_20":9684.0,"sma_60":9458.33,"sma_120":8382.75},{"date":"2025-10-15","open":9084,"high":9845,"low":9055,"close":9835,"volume":734145,"rsi_14":52.43,"sma_20":9686.5,"sma_60":9503.5,"sma_120":8413.58},{"date":"2025-10-16","open":9913,"high":9913,"low":9445,"close":9669,"volume":669658,"rsi_14":52.09,"sma_20":9675.0,"sma_60":9544.83,"sma_120":8444.92},{"date":"2025-10-17","open":9932,"high":9981,"low":9513,"close":9650,"volume":1088924,"rsi_14":47.12,"sma_20":9657.0,"sma_60":9587.0,"sma_120":8474.67},{"date":"2025-10-20","open":9679,"high":9981,"low":9396,"close":9630,"volume":616727,"rsi_14":47.8,"sma_20":9649.5,"sma_60":9631.17,"sma_120":8503.58},{"date":"2025-10-21","open":9815,"high":10137,"low":9562,"close":9630,"volume":1184179,"rsi_14":50.78,"sma_20":9639.0,"sma_60":9674.83,"sma_120":8534.17},{"date":"2025-10-22","open":9630,"high":9698,"low":9406,"close":9630,"volume":374775,"rsi_14":56.48,"sma_20":9649.0,"sma_60":9719.83,"sma_120":8560.92},{"date":"2025-10-23","open":9562,"high":11648,"low":9484,"close":10975,"volume":15282202,"rsi_14":77.31,"sma_20":9718.5,"sma_60":9788.33,"sma_120":8596.42},{"date":"2025-10-24","open":11082,"high":11891,"low":10819,"close":10975,"volume":4937593,"rsi_14":76.67,"sma_20":9795.0,"sma_60":9856.33,"sma_120":8629.83},{"date":"2025-10-27","open":11141,"high":11316,"low":10683,"close":10741,"volume":1451724,"rsi_14":71.63,"sma_20":9839.0,"sma_60":9921.67,"sma_120":8663.58},{"date":"2025-10-28","open":10917,"high":11385,"low":10624,"close":10819,"volume":1383719,"rsi_14":75.42,"sma_20":9891.0,"sma_60":9984.5,"sma_120":8699.58},{"date":"2025-10-29","open":11014,"high":11628,"low":10878,"close":11375,"volume":4576605,"rsi_14":76.16,"sma_20":9983.5,"sma_60":10057.5,"sma_120":8737.75},{"date":"2025-10-30","open":11375,"high":11940,"low":11005,"close":11102,"volume":2915991,"rsi_14":68.36,"sma_20":10081.5,"sma_60":10126.67,"sma_120":8776.17},{"date":"2025-10-31","open":11160,"high":11648,"low":10761,"close":11170,"volume":1406515,"rsi_14":70.73,"sma_20":10209.5,"sma_60":10194.83,"sma_120":8816.75},{"date":"2025-11-03","open":11541,"high":12905,"low":11492,"close":11736,"volume":8713617,"rsi_14":82.66,"sma_20":10360.5,"sma_60":10277.0,"sma_120":8857.67},{"date":"2025-11-04","open":12086,"high":12525,"low":11589,"close":11872,"volume":2214369,"rsi_14":79.44,"sma_20":10511.5,"sma_60":10359.83,"sma_120":8899.33},{"date":"2025-11-05","open":11482,"high":11511,"low":10722,"close":10985,"volume":1124910,"rsi_14":65.73,"sma_20":10626.5,"sma_60":10418.67,"sma_120":8934.75},{"date":"2025-11-06","open":11394,"high":11853,"low":10888,"close":11014,"volume":1215500,"rsi_14":66.28,"sma_20":10721.0,"sma_60":10471.17,"sma_120":8968.0},{"date":"2025-11-07","open":10537,"high":11375,"low":10527,"close":10839,"volume":755483,"rsi_14":63.9,"sma_20":10783.5,"sma_60":10500.17,"sma_120":9001.83},{"date":"2025-11-10","open":10868,"high":10868,"low":10342,"close":10527,"volume":591132,"rsi_14":59.62,"sma_20":10835.5,"sma_60":10519.83,"sma_120":9032.5},{"date":"2025-11-11","open":10654,"high":11063,"low":10429,"close":10634,"volume":653446,"rsi_14":60.53,"sma_20":10916.5,"sma_60":10515.5,"sma_120":9065.0},{"date":"2025-11-12","open":10654,"high":10771,"low":10371,"close":10615,"volume":392053,"rsi_14":44.76,"sma_20":10956.5,"sma_60":10505.67,"sma_120":9098.33},{"date":"2025-11-13","open":10615,"high":10615,"low":10293,"close":10420,"volume":434473,"rsi_14":42.36,"sma_20":10995.0,"sma_60":10490.5,"sma_120":9132.42},{"date":"2025-11-14","open":10215,"high":10234,"low":9698,"close":9698,"volume":636599,"rsi_14":37.35,"sma_20":10997.5,"sma_60":10456.33,"sma_120":9157.5},{"date":"2025-11-17","open":9698,"high":10020,"low":9562,"close":9845,"volume":444434,"rsi_14":38.37,"sma_20":11008.5,"sma_60":10428.0,"sma_120":9184.0},{"date":"2025-11-18","open":9728,"high":9962,"low":9201,"close":9231,"volume":526112,"rsi_14":24.77,"sma_20":10988.0,"sma_60":10392.0,"sma_120":9206.25},{"date":"2025-11-19","open":9240,"high":9338,"low":8821,"close":9221,"volume":330845,"rsi_14":26.41,"sma_20":10967.0,"sma_60":10356.0,"sma_120":9225.5},{"date":"2025-11-20","open":9425,"high":9737,"low":9406,"close":9581,"volume":462478,"rsi_14":31.44,"sma_20":10895.5,"sma_60":10315.17,"sma_120":9249.58},{"date":"2025-11-21","open":9094,"high":9211,"low":8870,"close":8880,"volume":363982,"rsi_14":17.66,"sma_20":10788.0,"sma_60":10267.5,"sma_120":9262.42},{"date":"2025-11-24","open":8967,"high":9055,"low":8577,"close":8626,"volume":405816,"rsi_14":14.19,"sma_20":10679.5,"sma_60":10215.0,"sma_120":9276.0},{"date":"2025-11-25","open":8753,"high":8948,"low":8509,"close":8548,"volume":238995,"rsi_14":17.28,"sma_20":10563.0,"sma_60":10168.5,"sma_120":9289.5},{"date":"2025-11-26","open":8568,"high":8967,"low":8548,"close":8860,"volume":262857,"rsi_14":23.11,"sma_20":10434.0,"sma_60":10136.33,"sma_120":9305.83},{"date":"2025-11-27","open":8889,"high":9162,"low":8860,"close":8958,"volume":338559,"rsi_14":26.05,"sma_20":10324.0,"sma_60":10103.5,"sma_120":9322.83},{"date":"2025-11-28","open":8967,"high":9133,"low":8899,"close":9065,"volume":236140,"rsi_14":30.37,"sma_20":10216.0,"sma_60":10077.83,"sma_120":9338.42},{"date":"2025-12-01","open":9065,"high":9153,"low":8772,"close":8792,"volume":261193,"rsi_14":26.32,"sma_20":10065.0,"sma_60":10059.83,"sma_120":9350.58},{"date":"2025-12-02","open":8811,"high":8948,"low":8753,"close":8899,"volume":123954,"rsi_14":28.43,"sma_20":9912.5,"sma_60":10044.17,"sma_120":9358.42},{"date":"2025-12-03","open":8948,"high":9211,"low":8880,"close":9114,"volume":268649,"rsi_14":33.66,"sma_20":9816.5,"sma_60":10038.33,"sma_120":9369.17},{"date":"2025-12-04","open":9114,"high":9153,"low":8802,"close":8811,"volume":247352,"rsi_14":37.6,"sma_20":9703.5,"sma_60":10030.33,"sma_120":9378.0},{"date":"2025-12-05","open":8841,"high":9104,"low":8811,"close":9075,"volume":243576,"rsi_14":39.58,"sma_20":9613.0,"sma_60":10029.0,"sma_120":9389.58},{"date":"2025-12-08","open":9075,"high":9114,"low":8870,"close":8958,"volume":189653,"rsi_14":45.73,"sma_20":9532.5,"sma_60":10025.0,"sma_120":9403.17},{"date":"2025-12-09","open":8928,"high":8938,"low":8802,"close":8880,"volume":176446,"rsi_14":44.78,"sma_20":9442.5,"sma_60":10014.33,"sma_120":9413.67},{"date":"2025-12-10","open":8889,"high":8919,"low":8724,"close":8802,"volume":186868,"rsi_14":36.93,"sma_20":9349.5,"sma_60":9997.5,"sma_120":9421.67},{"date":"2025-12-11","open":8870,"high":9094,"low":8860,"close":8889,"volume":356359,"rsi_14":50.21,"sma_20":9271.0,"sma_60":9980.33,"sma_120":9429.5},{"date":"2025-12-12","open":8928,"high":9279,"low":8860,"close":9250,"volume":427798,"rsi_14":62.6,"sma_20":9248.0,"sma_60":9967.5,"sma_120":9441.42},{"date":"2025-12-15","open":9250,"high":9250,"low":8938,"close":9036,"volume":321282,"rsi_14":59.33,"sma_20":9206.5,"sma_60":9954.83,"sma_120":9452.92},{"date":"2025-12-16","open":8958,"high":9036,"low":8743,"close":8841,"volume":258975,"rsi_14":49.61,"sma_20":9186.5,"sma_60":9937.83,"sma_120":9460.42},{"date":"2025-12-17","open":8841,"high":8928,"low":8577,"close":8704,"volume":196722,"rsi_14":45.0,"sma_20":9160.0,"sma_60":9925.33,"sma_120":9467.83},{"date":"2025-12-18","open":8529,"high":8607,"low":8402,"close":8480,"volume":178158,"rsi_14":38.97,"sma_20":9103.5,"sma_60":9905.83,"sma_120":9474.08},{"date":"2025-12-19","open":8577,"high":8860,"low":8538,"close":8694,"volume":150280,"rsi_14":48.12,"sma_20":9094.0,"sma_60":9892.33,"sma_120":9484.92},{"date":"2025-12-22","open":8772,"high":9104,"low":8772,"close":8967,"volume":221672,"rsi_14":51.24,"sma_20":9111.5,"sma_60":9876.67,"sma_120":9498.5},{"date":"2025-12-23","open":8977,"high":9006,"low":8782,"close":8792,"volume":130893,"rsi_14":44.09,"sma_20":9124.0,"sma_60":9859.33,"sma_120":9507.83},{"date":"2025-12-24","open":8841,"high":8870,"low":8655,"close":8675,"volume":139198,"rsi_14":47.31,"sma_20":9114.5,"sma_60":9844.0,"sma_120":9515.75},{"date":"2025-12-26","open":8568,"high":8733,"low":8470,"close":8480,"volume":216549,"rsi_14":37.94,"sma_20":9090.0,"sma_60":9831.83,"sma_120":9522.17},{"date":"2025-12-29","open":8650,"high":9250,"low":8650,"close":9090,"volume":239978,"rsi_14":48.21,"sma_20":9079.5,"sma_60":9835.0,"sma_120":9534.25},{"date":"2025-12-30","open":9070,"high":9070,"low":8770,"close":8790,"volume":129732,"rsi_14":44.7,"sma_20":9068.0,"sma_60":9831.17,"sma_120":9546.42},{"date":"2026-01-02","open":8830,"high":9550,"low":8720,"close":9370,"volume":565323,"rsi_14":54.83,"sma_20":9080.0,"sma_60":9834.67,"sma_120":9563.08},{"date":"2026-01-05","open":9370,"high":9530,"low":9290,"close":9350,"volume":319909,"rsi_14":53.33,"sma_20":9080.0,"sma_60":9841.0,"sma_120":9577.75},{"date":"2026-01-06","open":9470,"high":9530,"low":9140,"close":9310,"volume":267687,"rsi_14":47.12,"sma_20":9093.5,"sma_60":9839.33,"sma_120":9592.5},{"date":"2026-01-07","open":9290,"high":9370,"low":9000,"close":9140,"volume":233311,"rsi_14":47.88,"sma_20":9085.0,"sma_60":9827.17,"sma_120":9606.42},{"date":"2026-01-08","open":9030,"high":9110,"low":8790,"close":8820,"volume":216384,"rsi_14":46.08,"sma_20":9066.5,"sma_60":9811.5,"sma_120":9618.0},{"date":"2026-01-09","open":8850,"high":9120,"low":8770,"close":9110,"volume":172415,"rsi_14":52.69,"sma_20":9066.5,"sma_60":9808.5,"sma_120":9633.42},{"date":"2026-01-12","open":9190,"high":9420,"low":9090,"close":9250,"volume":304014,"rsi_14":58.46,"sma_20":9077.5,"sma_60":9794.5,"sma_120":9649.0},{"date":"2026-01-13","open":9350,"high":9450,"low":9110,"close":9190,"volume":281282,"rsi_14":54.37,"sma_20":9081.0,"sma_60":9782.33,"sma_120":9663.58},{"date":"2026-01-14","open":9250,"high":9410,"low":9050,"close":9130,"volume":204691,"rsi_14":48.78,"sma_20":9063.0,"sma_60":9769.5,"sma_120":9678.25},{"date":"2026-01-15","open":9150,"high":9170,"low":8960,"close":9150,"volume":173195,"rsi_14":52.4,"sma_20":9057.0,"sma_60":9757.33,"sma_120":9694.25},{"date":"2026-01-16","open":9150,"high":9280,"low":9040,"close":9210,"volume":260667,"rsi_14":55.85,"sma_20":9064.0,"sma_60":9746.17,"sma_120":9710.5},{"date":"2026-01-19","open":9260,"high":9460,"low":9120,"close":9220,"volume":324229,"rsi_14":53.14,"sma_20":9104.0,"sma_60":9701.0,"sma_120":9727.5},{"date":"2026-01-20","open":9220,"high":10100,"low":8850,"close":9870,"volume":2566302,"rsi_14":72.31,"sma_20":9151.5,"sma_60":9677.83,"sma_120":9750.17},{"date":"2026-01-21","open":9830,"high":10760,"low":9500,"close":10080,"volume":2580759,"rsi_14":67.32,"sma_20":9195.5,"sma_60":9662.17,"sma_120":9774.33},{"date":"2026-01-22","open":10250,"high":10270,"low":9560,"close":9580,"volume":755783,"rsi_14":54.55,"sma_20":9223.5,"sma_60":9636.83,"sma_120":9795.0},{"date":"2026-01-23","open":9700,"high":9970,"low":9520,"close":9630,"volume":425368,"rsi_14":56.3,"sma_20":9260.0,"sma_60":9602.83,"sma_120":9814.17},{"date":"2026-01-26","open":9650,"high":9880,"low":9650,"close":9690,"volume":386310,"rsi_14":61.32,"sma_20":9309.5,"sma_60":9574.5,"sma_120":9834.17},{"date":"2026-01-27","open":9880,"high":10070,"low":9620,"close":9820,"volume":414188,"rsi_14":72.32,"sma_20":9346.0,"sma_60":9547.17,"sma_120":9855.67},{"date":"2026-01-28","open":10000,"high":10200,"low":9740,"close":9920,"volume":584693,"rsi_14":69.76,"sma_20":9402.5,"sma_60":9511.83,"sma_120":9876.92},{"date":"2026-01-29","open":9940,"high":10180,"low":9640,"close":10150,"volume":653958,"rsi_14":71.03,"sma_20":9441.5,"sma_60":9478.0,"sma_120":9902.25},{"date":"2026-01-30","open":10150,"high":10450,"low":9800,"close":9920,"volume":843358,"rsi_14":65.8,"sma_20":9470.0,"sma_60":9455.5,"sma_120":9924.83},{"date":"2026-02-02","open":9880,"high":10120,"low":9300,"close":9440,"volume":497254,"rsi_14":55.68,"sma_20":9476.5,"sma_60":9424.5,"sma_120":9939.0},{"date":"2026-02-03","open":9660,"high":10070,"low":9660,"close":10030,"volume":381917,"rsi_14":63.33,"sma_20":9521.0,"sma_60":9406.33,"sma_120":9954.67},{"date":"2026-02-04","open":10030,"high":10590,"low":9940,"close":10410,"volume":1028769,"rsi_14":66.57,"sma_20":9600.5,"sma_60":9426.33,"sma_120":9963.25},{"date":"2026-02-05","open":10370,"high":10530,"low":9860,"close":10000,"volume":611886,"rsi_14":59.8,"sma_20":9645.0,"sma_60":9413.0,"sma_120":9966.42},{"date":"2026-02-06","open":9740,"high":9770,"low":9170,"close":9700,"volume":404725,"rsi_14":55.56,"sma_20":9667.5,"sma_60":9392.83,"sma_120":9954.17},{"date":"2026-02-09","open":9930,"high":10430,"low":9930,"close":10260,"volume":629662,"rsi_14":54.61,"sma_20":9721.0,"sma_60":9382.33,"sma_120":9944.0},{"date":"2026-02-10","open":10300,"high":10390,"low":9860,"close":9870,"volume":380087,"rsi_14":47.62,"sma_20":9758.0,"sma_60":9368.67,"sma_120":9929.58},{"date":"2026-02-11","open":9980,"high":10330,"low":9750,"close":10110,"volume":393331,"rsi_14":56.39,"sma_20":9806.0,"sma_60":9371.33,"sma_120":9913.83},{"date":"2026-02-12","open":10280,"high":10620,"low":10180,"close":10300,"volume":623204,"rsi_14":57.81,"sma_20":9860.5,"sma_60":9374.67,"sma_120":9901.33},{"date":"2026-02-13","open":10280,"high":11760,"low":10100,"close":10560,"volume":6537810,"rsi_14":59.69,"sma_20":9928.0,"sma_60":9392.83,"sma_120":9892.42},{"date":"2026-02-19","open":10860,"high":10900,"low":10580,"close":10650,"volume":787874,"rsi_14":59.33,"sma_20":9999.5,"sma_60":9412.67,"sma_120":9884.33},{"date":"2026-02-20","open":10650,"high":11310,"low":10500,"close":10930,"volume":1218799,"rsi_14":60.91,"sma_20":10052.5,"sma_60":9431.0,"sma_120":9873.08},{"date":"2026-02-23","open":11320,"high":12090,"low":11040,"close":11490,"volume":3368226,"rsi_14":63.51,"sma_20":10123.0,"sma_60":9470.67,"sma_120":9869.08},{"date":"2026-02-24","open":11520,"high":11920,"low":11220,"close":11550,"volume":1301339,"rsi_14":67.01,"sma_20":10221.5,"sma_60":9515.67,"sma_120":9865.33},{"date":"2026-02-25","open":12500,"high":13460,"low":11400,"close":11710,"volume":3358388,"rsi_14":75.39,"sma_20":10325.5,"sma_60":9564.67,"sma_120":9866.58},{"date":"2026-02-26","open":11880,"high":12880,"low":11040,"close":11150,"volume":4675492,"rsi_14":62.61,"sma_20":10403.5,"sma_60":9696.5,"sma_120":9434.75},{"date":"2026-02-27","open":11000,"high":11370,"low":10740,"close":10860,"volume":811943,"rsi_14":55.17,"sma_20":10450.5,"sma_60":9626.83,"sma_120":9865.17},{"date":"2026-03-03","open":10500,"high":10670,"low":9900,"close":9900,"volume":680175,"rsi_14":48.98,"sma_20":10449.5,"sma_60":9636.83,"sma_120":9857.33},{"date":"2026-03-04","open":9500,"high":9560,"low":8020,"close":8200,"volume":870413,"rsi_14":38.1,"sma_20":10352.0,"sma_60":9623.17,"sma_120":9841.5},{"date":"2026-03-05","open":8690,"high":9450,"low":8690,"close":9250,"volume":479407,"rsi_14":42.56,"sma_20":10318.5,"sma_60":9625.17,"sma_120":9834.67},{"date":"2026-03-06","open":9010,"high":9620,"low":8990,"close":9330,"volume":357000,"rsi_14":45.83,"sma_20":10313.0,"sma_60":9624.83,"sma_120":9831.58},{"date":"2026-03-09","open":8720,"high":9040,"low":8400,"close":8740,"volume":336148,"rsi_14":39.97,"sma_20":10248.5,"sma_60":9619.83,"sma_120":9825.08},{"date":"2026-03-10","open":9160,"high":9450,"low":9010,"close":9320,"volume":322462,"rsi_14":43.21,"sma_20":10194.0,"sma_60":9620.0,"sma_120":9824.5},{"date":"2026-03-11","open":9480,"high":9860,"low":9360,"close":9540,"volume":345972,"rsi_14":42.9,"sma_20":10171.0,"sma_60":9625.83,"sma_120":9825.42},{"date":"2026-03-12","open":9500,"high":9730,"low":9410,"close":9570,"volume":202318,"rsi_14":42.42,"sma_20":10164.5,"sma_60":9633.5,"sma_120":9823.92},{"date":"2026-03-13","open":9410,"high":9780,"low":9240,"close":9580,"volume":184821,"rsi_14":40.15,"sma_20":10130.5,"sma_60":9642.67,"sma_120":9820.08},{"date":"2026-03-16","open":9580,"high":9750,"low":9340,"close":9420,"volume":228852,"rsi_14":33.95,"sma_20":10108.0,"sma_60":9741.5,"sma_120":9416.58},{"date":"2026-03-17","open":9540,"high":10090,"low":9450,"close":9470,"volume":740947,"rsi_14":33.85,"sma_20":10076.0,"sma_60":9647.33,"sma_120":9807.42},{"date":"2026-03-18","open":9580,"high":9930,"low":9580,"close":9680,"volume":430689,"rsi_14":34.36,"sma_20":10045.0,"sma_60":9654.17,"sma_120":9804.5},{"date":"2026-03-19","open":9430,"high":9880,"low":9410,"close":9500,"volume":331631,"rsi_14":36.5,"sma_20":9992.0,"sma_60":9661.33,"sma_120":9799.58},{"date":"2026-03-20","open":9610,"high":10200,"low":9610,"close":10040,"volume":551661,"rsi_14":43.55,"sma_20":9961.5,"sma_60":9679.83,"sma_120":9802.58},{"date":"2026-03-23","open":9890,"high":9900,"low":9350,"close":9350,"volume":356305,"rsi_14":45.48,"sma_20":9882.5,"sma_60":9690.67,"sma_120":9798.25},{"date":"2026-03-24","open":9670,"high":9800,"low":9150,"close":9520,"volume":277972,"rsi_14":64.47,"sma_20":9784.0,"sma_60":9700.67,"sma_120":9796.5},{"date":"2026-03-25","open":9560,"high":10040,"low":9560,"close":9980,"volume":302786,"rsi_14":59.19,"sma_20":9705.5,"sma_60":9713.67,"sma_120":9795.17},{"date":"2026-03-26","open":10050,"high":10090,"low":9350,"close":9400,"volume":341955,"rsi_14":50.78,"sma_20":9590.0,"sma_60":9720.0,"sma_120":9789.67},{"date":"2026-03-27","open":9310,"high":9400,"low":8940,"close":9310,"volume":199673,"rsi_14":57.18,"sma_20":9498.0,"sma_60":9726.83,"sma_120":9785.42},{"date":"2026-03-30","open":8990,"high":9160,"low":8800,"close":8990,"volume":133084,"rsi_14":45.55,"sma_20":9404.5,"sma_60":9731.67,"sma_120":9781.75},{"date":"2026-03-31","open":8910,"high":9100,"low":8620,"close":8650,"volume":227654,"rsi_14":38.38,"sma_20":9342.0,"sma_60":9724.33,"sma_120":9779.67},{"date":"2026-04-01","open":8941,"high":9340,"low":8931,"close":9330,"volume":206675,"rsi_14":47.67,"sma_20":9400.0,"sma_60":9733.83,"sma_120":9782.5},{"date":"2026-04-02","open":9410,"high":9480,"low":8650,"close":8770,"volume":293439,"rsi_14":42.04,"sma_20":9376.0,"sma_60":9723.83,"sma_120":9779.25},{"date":"2026-04-03","open":8970,"high":9180,"low":8890,"close":9000,"volume":119658,"rsi_14":45.93,"sma_20":9359.5,"sma_60":9718.0,"sma_120":9779.5},{"date":"2026-04-06","open":9090,"high":9190,"low":8910,"close":8990,"volume":107086,"rsi_14":45.31,"sma_20":9372.0,"sma_60":9712.67,"sma_120":9776.0},{"date":"2026-04-07","open":9130,"high":9160,"low":8740,"close":8830,"volume":155955,"rsi_14":41.62,"sma_20":9347.5,"sma_60":9707.5,"sma_120":9767.33},{"date":"2026-04-08","open":9200,"high":9540,"low":9170,"close":9450,"volume":366146,"rsi_14":49.55,"sma_20":9343.0,"sma_60":9718.0,"sma_120":9764.75},{"date":"2026-04-09","open":9420,"high":9420,"low":9100,"close":9180,"volume":133614,"rsi_14":41.79,"sma_20":9323.5,"sma_60":9719.17,"sma_120":9763.83},{"date":"2026-04-10","open":9360,"high":9520,"low":9250,"close":9360,"volume":188221,"rsi_14":50.11,"sma_20":9312.5,"sma_60":9721.0,"sma_120":9757.75},{"date":"2026-04-13","open":9240,"high":9530,"low":9090,"close":9430,"volume":146477,"rsi_14":49.03,"sma_20":9313.0,"sma_60":9725.0,"sma_120":9753.67},{"date":"2026-04-14","open":9630,"high":9670,"low":9430,"close":9540,"volume":268510,"rsi_14":44.86,"sma_20":9316.5,"sma_60":9731.83,"sma_120":9750.67},{"date":"2026-04-15","open":9700,"high":11400,"low":9660,"close":10200,"volume":5408976,"rsi_14":59.17,"sma_20":9342.5,"sma_60":9749.33,"sma_120":9753.33},{"date":"2026-04-16","open":10360,"high":10460,"low":10100,"close":10260,"volume":582170,"rsi_14":60.97,"sma_20":9380.5,"sma_60":9766.83,"sma_120":9756.5},{"date":"2026-04-17","open":10410,"high":10420,"low":10100,"close":10210,"volume":449456,"rsi_14":65.02,"sma_20":9389.0,"sma_60":9783.33,"sma_120":9759.25},{"date":"2026-04-20","open":10220,"high":10550,"low":10210,"close":10270,"volume":631305,"rsi_14":71.43,"sma_20":9435.0,"sma_60":9790.0,"sma_120":9751.0},{"date":"2026-04-21","open":10440,"high":10440,"low":10140,"close":10370,"volume":345137,"rsi_14":65.93,"sma_20":9477.5,"sma_60":9794.83,"sma_120":9743.58},{"date":"2026-04-22","open":10330,"high":10740,"low":10230,"close":10520,"volume":626402,"rsi_14":82.05,"sma_20":9504.5,"sma_60":9810.5,"sma_120":9739.42},{"date":"2026-04-23","open":11000,"high":12270,"low":10770,"close":10940,"volume":5569681,"rsi_14":83.22,"sma_20":9581.5,"sma_60":9832.33,"sma_120":9738.08},{"date":"2026-04-24","open":10940,"high":11670,"low":10770,"close":11470,"volume":1602508,"rsi_14":86.05,"sma_20":9689.5,"sma_60":9862.0,"sma_120":9736.42},{"date":"2026-04-27","open":12040,"high":14650,"low":11930,"close":13460,"volume":11457121,"rsi_14":93.93,"sma_20":9913.0,"sma_60":9922.67,"sma_120":9753.67},{"date":"2026-04-28","open":13920,"high":14090,"low":12540,"close":12750,"volume":2330359,"rsi_14":80.78,"sma_20":10118.0,"sma_60":9969.83,"sma_120":9764.42},{"date":"2026-04-29","open":12750,"high":15380,"low":12580,"close":14080,"volume":11793353,"rsi_14":88.16,"sma_20":10354.0,"sma_60":10035.33,"sma_120":9648.33},{"date":"2026-04-30","open":14330,"high":15950,"low":14150,"close":14500,"volume":8581243,"rsi_14":88.27,"sma_20":10817.0,"sma_60":9727.83,"sma_120":9772.33},{"date":"2026-05-04","open":15030,"high":15850,"low":15030,"close":15770,"volume":1492279,"rsi_14":90.33,"sma_20":10979.0,"sma_60":10217.17,"sma_120":9838.25},{"date":"2026-05-06","open":16200,"high":16200,"low":14840,"close":15770,"volume":1112842,"rsi_14":90.19,"sma_20":11318.0,"sma_60":10312.83,"sma_120":9875.5},{"date":"2026-05-07","open":15920,"high":16250,"low":15200,"close":16250,"volume":931827,"rsi_14":89.96,"sma_20":11689.0,"sma_60":10410.17,"sma_120":9918.25},{"date":"2026-05-08","open":15110,"high":17970,"low":14860,"close":16570,"volume":4922549,"rsi_14":90.29,"sma_20":12045.0,"sma_60":10519.67,"sma_120":9966.33},{"date":"2026-05-11","open":16570,"high":16570,"low":14670,"close":14870,"volume":1975216,"rsi_14":74.58,"sma_20":12329.5,"sma_60":10605.83,"sma_120":9999.33},{"date":"2026-05-12","open":14850,"high":15400,"low":13360,"close":14190,"volume":1798070,"rsi_14":69.41,"sma_20":12571.0,"sma_60":10671.33,"sma_120":10026.83},{"date":"2026-05-13","open":13900,"high":14400,"low":13330,"close":13710,"volume":711523,"rsi_14":65.94,"sma_20":12785.0,"sma_60":10735.33,"sma_120":10052.0},{"date":"2026-05-14","open":14210,"high":14400,"low":13100,"close":13390,"volume":770825,"rsi_14":63.47,"sma_20":12977.5,"sma_60":10790.0,"sma_120":10080.67},{"date":"2026-05-15","open":13270,"high":13320,"low":11600,"close":11830,"volume":1163266,"rsi_14":53.77,"sma_20":13059.0,"sma_60":10815.5,"sma_120":10095.08},{"date":"2026-05-18","open":11500,"high":11920,"low":11000,"close":11710,"volume":587201,"rsi_14":51.05,"sma_20":13131.5,"sma_60":10834.67,"sma_120":10113.75},{"date":"2026-05-19","open":11940,"high":12050,"low":11170,"close":11430,"volume":537870,"rsi_14":39.5,"sma_20":13192.5,"sma_60":10847.67,"sma_120":10130.17},{"date":"2026-05-20","open":11400,"high":11480,"low":10720,"close":11050,"volume":514008,"rsi_14":40.9,"sma_20":13231.5,"sma_60":10849.67,"sma_120":10140.33},{"date":"2026-05-21","open":11580,"high":12060,"low":11400,"close":11770,"volume":682688,"rsi_14":36.77,"sma_20":13301.5,"sma_60":10854.33,"sma_120":10162.5},{"date":"2026-05-22","open":11940,"high":12040,"low":11720,"close":11900,"volume":433877,"rsi_14":34.6,"sma_20":13370.5,"sma_60":10860.17,"sma_120":10187.92},{"date":"2026-05-26","open":12100,"high":12330,"low":11490,"close":11520,"volume":521912,"rsi_14":21.85,"sma_20":13399.5,"sma_60":10857.0,"sma_120":10210.83},{"date":"2026-05-27","open":11610,"high":11610,"low":10700,"close":10790,"volume":542956,"rsi_14":19.93,"sma_20":13365.5,"sma_60":10851.0,"sma_120":10225.0},{"date":"2026-05-28","open":10790,"high":10800,"low":10030,"close":10370,"volume":471646,"rsi_14":14.23,"sma_20":13211.0,"sma_60":10842.83,"sma_120":10234.83},{"date":"2026-05-29","open":10460,"high":10460,"low":9720,"close":9890,"volume":527451,"rsi_14":10.14,"sma_20":13068.0,"sma_60":10842.67,"sma_120":10239.75},{"date":"2026-06-01","open":9890,"high":10110,"low":9410,"close":9480,"volume":452778,"rsi_14":11.99,"sma_20":12838.0,"sma_60":10864.0,"sma_120":10243.58},{"date":"2026-06-02","open":9350,"high":9440,"low":8910,"close":9080,"volume":371509,"rsi_14":12.48,"sma_20":12567.0,"sma_60":10861.17,"sma_120":10243.17},{"date":"2026-06-04","open":9080,"high":9490,"low":9000,"close":9080,"volume":152732,"rsi_14":13.43,"sma_20":12232.5,"sma_60":10857.0,"sma_120":10240.92},{"date":"2026-06-05","open":8800,"high":8970,"low":8515,"close":8800,"volume":284210,"rsi_14":13.51,"sma_20":11884.0,"sma_60":10858.0,"sma_120":10238.92},{"date":"2026-06-08","open":8300,"high":8460,"low":8000,"close":8240,"volume":220779,"rsi_14":16.07,"sma_20":11483.5,"sma_60":10840.0,"sma_120":10230.0},{"date":"2026-06-09","open":8300,"high":8740,"low":8300,"close":8650,"volume":183558,"rsi_14":22.58,"sma_20":11087.5,"sma_60":10825.17,"sma_120":10225.5},{"date":"2026-06-10","open":8560,"high":8780,"low":8080,"close":8300,"volume":240092,"rsi_14":22.3,"sma_20":10759.0,"sma_60":10804.0,"sma_120":10218.75},{"date":"2026-06-11","open":8150,"high":8300,"low":7940,"close":8290,"volume":150900,"rsi_14":23.86,"sma_20":10464.0,"sma_60":10782.5,"sma_120":10212.58},{"date":"2026-06-12","open":8660,"high":8860,"low":8440,"close":8610,"volume":196645,"rsi_14":17.62,"sma_20":10209.0,"sma_60":10769.0,"sma_120":10208.33},{"date":"2026-06-15","open":9090,"high":9200,"low":8830,"close":8930,"volume":242394,"rsi_14":20.71,"sma_20":9986.0,"sma_60":10760.0,"sma_120":10203.67},{"date":"2026-06-16","open":8970,"high":9170,"low":8830,"close":9090,"volume":264757,"rsi_14":24.95,"sma_20":9849.0,"sma_60":10750.17,"sma_120":10202.17},{"date":"2026-06-17","open":9100,"high":9550,"low":8880,"close":9130,"volume":352172,"rsi_14":57.6,"sma_20":9024.0,"sma_60":10693.0,"sma_120":10209.92},{"date":"2026-06-18","open":9190,"high":9330,"low":8710,"close":8760,"volume":239977,"rsi_14":30.41,"sma_20":9586.5,"sma_60":10722.67,"sma_120":10201.25},{"date":"2026-06-19","open":8780,"high":8950,"low":8210,"close":8380,"volume":218356,"rsi_14":31.17,"sma_20":9453.0,"sma_60":10706.5,"sma_120":10198.58},{"date":"2026-06-22","open":8120,"high":8440,"low":8000,"close":8210,"volume":116788,"rsi_14":33.16,"sma_20":9275.0,"sma_60":10684.67,"sma_120":10192.67},{"date":"2026-06-23","open":8180,"high":8470,"low":7510,"close":7520,"volume":233967,"rsi_14":30.79,"sma_20":9056.0,"sma_60":10643.67,"sma_120":10178.67},{"date":"2026-06-24","open":7470,"high":7850,"low":7400,"close":7640,"volume":158637,"rsi_14":32.78,"sma_20":8862.0,"sma_60":10614.33,"sma_120":10167.17},{"date":"2026-06-25","open":7890,"high":7920,"low":7410,"close":7440,"volume":137595,"rsi_14":33.41,"sma_20":8694.5,"sma_60":10583.17,"sma_120":10155.0},{"date":"2026-06-26","open":7310,"high":7340,"low":6580,"close":6970,"volume":211434,"rsi_14":34.16,"sma_20":8524.5,"sma_60":10549.5,"sma_120":10140.58},{"date":"2026-06-29","open":6890,"high":7770,"low":6890,"close":7740,"volume":186865,"rsi_14":39.59,"sma_20":8417.0,"sma_60":10534.33,"sma_120":10129.33},{"date":"2026-06-30","open":8010,"high":8190,"low":7670,"close":7670,"volume":316789,"rsi_14":42.3,"sma_20":8326.5,"sma_60":10506.17,"sma_120":10120.0},{"date":"2026-07-01","open":7820,"high":8670,"low":7800,"close":8650,"volume":1036878,"rsi_14":53.56,"sma_20":8305.0,"sma_60":10504.17,"sma_120":10114.0},{"date":"2026-07-02","open":8600,"high":8810,"low":7910,"close":7980,"volume":623932,"rsi_14":44.18,"sma_20":8250.0,"sma_60":10487.17,"sma_120":10102.58},{"date":"2026-07-03","open":8150,"high":8270,"low":7400,"close":7860,"volume":321392,"rsi_14":39.73,"sma_20":8203.0,"sma_60":10468.33,"sma_120":10090.5},{"date":"2026-07-06","open":7860,"high":7940,"low":7520,"close":7710,"volume":126749,"rsi_14":36.73,"sma_20":8176.5,"sma_60":10449.67,"sma_120":10078.58},{"date":"2026-07-07","open":7970,"high":7970,"low":7110,"close":7350,"volume":150816,"rsi_14":33.88,"sma_20":8111.5,"sma_60":10414.67,"sma_120":10066.33},{"date":"2026-07-08","open":7070,"high":7290,"low":6750,"close":6800,"volume":188892,"rsi_14":32.81,"sma_20":8036.5,"sma_60":10375.0,"sma_120":10047.08},{"date":"2026-07-09","open":6800,"high":7050,"low":6610,"close":6800,"volume":104563,"rsi_14":35.15,"sma_20":7962.0,"sma_60":10332.33,"sma_120":10026.67},{"date":"2026-07-10","open":6940,"high":7420,"low":6940,"close":7370,"volume":218657,"rsi_14":42.66,"sma_20":7900.0,"sma_60":10298.0,"sma_120":10011.5},{"date":"2026-07-13","open":7430,"high":7520,"low":6740,"close":6860,"volume":168106,"rsi_14":44.04,"sma_20":7796.5,"sma_60":10253.33,"sma_120":9992.58},{"date":"2026-07-14","open":6730,"high":6830,"low":6310,"close":6710,"volume":412000,"rsi_14":41.65,"sma_20":7677.5,"sma_60":10195.17,"sma_120":9972.25},{"date":"2026-07-15","open":6850,"high":7060,"low":6850,"close":7000,"volume":179427,"rsi_14":46.11,"sma_20":7571.0,"sma_60":10140.83,"sma_120":9953.83},{"date":"2026-07-16","open":6930,"high":6930,"low":6580,"close":6620,"volume":111190,"rsi_14":46.86,"sma_20":7464.0,"sma_60":10081.0,"sma_120":9932.17},{"date":"2026-07-20","open":6440,"high":6580,"low":6230,"close":6290,"volume":104627,"rsi_14":35.87,"sma_20":7359.5,"sma_60":10014.67,"sma_120":9902.33},{"date":"2026-07-21","open":6420,"high":6470,"low":6100,"close":6430,"volume":92051,"rsi_14":38.08,"sma_20":7270.5,"sma_60":9949.0,"sma_120":9871.92},{"date":"2026-07-22","open":6530,"high":6720,"low":6420,"close":6450,"volume":146386,"rsi_14":24.06,"sma_20":7217.0,"sma_60":9881.17,"sma_120":9845.83},{"date":"2026-07-23","open":6500,"high":6930,"low":6500,"close":6900,"volume":152180,"rsi_14":36.57,"sma_20":7180.0,"sma_60":9813.83,"sma_120":9823.08},{"date":"2026-07-24","open":6850,"high":6910,"low":6570,"close":6590,"volume":131968,"rsi_14":34.92,"sma_20":7137.5,"sma_60":9732.5,"sma_120":9797.25},{"date":"2026-07-27","open":6750,"high":6900,"low":6450,"close":6560,"volume":87043,"rsi_14":35.94,"sma_20":7117.0,"sma_60":9617.5,"sma_120":9770.08},{"date":"2026-07-28","open":6400,"high":6400,"low":5860,"close":5980,"volume":148328,"rsi_14":34.11,"sma_20":7029.0,"sma_60":9504.67,"sma_120":9737.25},{"date":"2026-07-29","open":6000,"high":6090,"low":5090,"close":5200,"volume":292612,"rsi_14":32.38,"sma_20":6905.5,"sma_60":9356.67,"sma_120":9696.0},{"date":"2026-07-30","open":5160,"high":5560,"low":5160,"close":5280,"volume":196891,"rsi_14":33.55,"sma_20":6737.0,"sma_60":9203.0,"sma_120":9657.33},{"date":"2026-07-31","open":5600,"high":6070,"low":5560,"close":6040,"volume":166313,"rsi_14":36.17,"sma_20":6640.0,"sma_60":9040.83,"sma_120":9629.0},{"date":"2026-08-03","open":5950,"high":6260,"low":5820,"close":6100,"volume":112049,"rsi_14":41.28,"sma_20":6552.0,"sma_60":8879.67,"sma_120":9596.25},{"date":"2026-08-04","open":6310,"high":6430,"low":6200,"close":6420,"volume":118751,"rsi_14":46.8,"sma_20":6487.5,"sma_60":8715.83,"sma_120":9563.0},{"date":"2026-08-05","open":6630,"high":8250,"low":6600,"close":7410,"volume":2337750,"rsi_14":53.92,"sma_20":6490.5,"sma_60":8563.17,"sma_120":9541.42},{"date":"2026-08-06","open":7410,"high":7950,"low":7270,"close":7420,"volume":470762,"rsi_14":58.23,"sma_20":6521.5,"sma_60":8439.0,"sma_120":9522.42},{"date":"2026-08-07","open":7570,"high":7620,"low":7170,"close":7340,"volume":237709,"rsi_14":61.39,"sma_20":6548.5,"sma_60":8324.83,"sma_120":9498.08},{"date":"2026-08-10","open":7440,"high":7790,"low":7440,"close":7680,"volume":311981,"rsi_14":62.99,"sma_20":6564.0,"sma_60":8224.33,"sma_120":9479.83},{"date":"2026-08-11","open":7660,"high":7760,"low":7480,"close":7620,"volume":135830,"rsi_14":62.06,"sma_20":6602.0,"sma_60":8128.17,"sma_120":9459.08},{"date":"2026-08-12","open":7790,"high":8470,"low":7650,"close":7940,"volume":1134852,"rsi_14":61.02,"sma_20":6663.5,"sma_60":8063.33,"sma_120":9439.42},{"date":"2026-08-13","open":8000,"high":8060,"low":7850,"close":7940,"volume":252304,"rsi_14":65.31,"sma_20":6710.5,"sma_60":8000.5,"sma_120":9417.58},{"date":"2026-08-14","open":7960,"high":7980,"low":7550,"close":7800,"volume":181935,"rsi_14":63.72,"sma_20":6769.5,"sma_60":7940.0,"sma_120":9393.83},{"date":"2026-08-18","open":7850,"high":7970,"low":7500,"close":7590,"volume":189885,"rsi_14":69.4,"sma_20":6834.5,"sma_60":7882.33,"sma_120":9366.0},{"date":"2026-08-19","open":7400,"high":7660,"low":7080,"close":7330,"volume":126453,"rsi_14":79.34,"sma_20":6879.5,"sma_60":7808.33,"sma_120":9331.33},{"date":"2026-08-20","open":7490,"high":7550,"low":7270,"close":7400,"volume":79480,"rsi_14":79.28,"sma_20":6927.0,"sma_60":7733.33,"sma_120":9296.75},{"date":"2026-08-21","open":7360,"high":7360,"low":7000,"close":7020,"volume":120174,"rsi_14":65.12,"sma_20":6933.0,"sma_60":7658.33,"sma_120":9257.67},{"date":"2026-08-24","open":7010,"high":7220,"low":6990,"close":7080,"volume":58784,"rsi_14":65.12,"sma_20":6957.5,"sma_60":7596.5,"sma_120":9223.75},{"date":"2026-08-25","open":6980,"high":7200,"low":6800,"close":7190,"volume":105769,"rsi_14":62.71,"sma_20":6989.0,"sma_60":7543.5,"sma_120":9193.17},{"date":"2026-08-26","open":7230,"high":7310,"low":7120,"close":7190,"volume":80757,"rsi_14":44.61,"sma_20":7049.5,"sma_60":7498.5,"sma_120":9170.58},{"date":"2026-08-27","open":7420,"high":7570,"low":7340,"close":7470,"volume":134376,"rsi_14":51.08,"sma_20":7163.0,"sma_60":7465.0,"sma_120":9164.5},{"date":"2026-08-28","open":7460,"high":7600,"low":7350,"close":7440,"volume":88358,"rsi_14":52.21,"sma_20":7271.0,"sma_60":7437.67,"sma_120":9149.42},{"date":"2026-08-31","open":7370,"high":7400,"low":7200,"close":7390,"volume":78739,"rsi_14":42.64,"sma_20":7338.5,"sma_60":7409.5,"sma_120":9133.25},{"date":"2026-09-01","open":7380,"high":7450,"low":7220,"close":7380,"volume":60429,"rsi_14":43.75,"sma_20":7402.5,"sma_60":7385.83,"sma_120":9121.92},{"date":"2026-09-02","open":7240,"high":7290,"low":7050,"close":7090,"volume":123612,"rsi_14":27.51,"sma_20":7436.0,"sma_60":7366.67,"sma_120":9103.33},{"date":"2026-09-03","open":7160,"high":7270,"low":6940,"close":7000,"volume":68915,"rsi_14":26.26,"sma_20":7415.5,"sma_60":7339.17,"sma_120":9082.17},{"date":"2026-09-04","open":7060,"high":7220,"low":7050,"close":7150,"volume":66641,"rsi_14":33.67,"sma_20":7402.0,"sma_60":7320.0,"sma_120":9062.0},{"date":"2026-09-07","open":7220,"high":7300,"low":7130,"close":7260,"volume":74483,"rsi_14":41.27,"sma_20":7398.0,"sma_60":7302.83,"sma_120":9042.67},{"date":"2026-09-08","open":7240,"high":7870,"low":7240,"close":7370,"volume":293630,"rsi_14":51.15,"sma_20":7382.5,"sma_60":7282.17,"sma_120":9025.58},{"date":"2026-09-09","open":7540,"high":7900,"low":7450,"close":7680,"volume":291831,"rsi_14":57.07,"sma_20":7385.5,"sma_60":7261.33,"sma_120":9010.67},{"date":"2026-09-10","open":7570,"high":7640,"low":7340,"close":7570,"volume":102254,"rsi_14":66.08,"sma_20":7367.0,"sma_60":7236.0,"sma_120":8993.08},{"date":"2026-09-11","open":7450,"high":7650,"low":7380,"close":7510,"volume":88006,"rsi_14":62.57,"sma_20":7345.5,"sma_60":7209.0,"sma_120":8976.5},{"date":"2026-09-14","open":7420,"high":7490,"low":7210,"close":7240,"volume":67244,"rsi_14":51.34,"sma_20":7317.5,"sma_60":7183.67,"sma_120":8953.17},{"date":"2026-09-15","open":7310,"high":7450,"low":7210,"close":7310,"volume":107480,"rsi_14":53.09,"sma_20":7303.5,"sma_60":7165.83,"sma_120":8936.17},{"date":"2026-09-16","open":7350,"high":7470,"low":7290,"close":7380,"volume":59170,"rsi_14":47.4,"sma_20":7306.0,"sma_60":7152.0,"sma_120":8918.33},{"date":"2026-09-17","open":7390,"high":7930,"low":7390,"close":7790,"volume":287051,"rsi_14":58.29,"sma_20":7325.5,"sma_60":7156.5,"sma_120":8900.08},{"date":"2026-09-18","open":7790,"high":8400,"low":7720,"close":8160,"volume":845479,"rsi_14":65.84,"sma_20":7382.5,"sma_60":7165.17,"sma_120":8889.75},{"date":"2026-09-21","open":8160,"high":8190,"low":7790,"close":7900,"volume":210650,"rsi_14":59.7,"sma_20":7423.5,"sma_60":7172.83,"sma_120":8878.0},{"date":"2026-09-22","open":7910,"high":8160,"low":7740,"close":7890,"volume":283357,"rsi_14":66.67,"sma_20":7458.5,"sma_60":7188.17,"sma_120":8868.83},{"date":"2026-09-23","open":7840,"high":7880,"low":7710,"close":7870,"volume":88912,"rsi_14":68.67,"sma_20":7492.5,"sma_60":7190.33,"sma_120":8862.33},{"date":"2026-09-28","open":7720,"high":7930,"low":7700,"close":7790,"volume":89130,"rsi_14":64.16,"sma_20":7508.5,"sma_60":7192.33,"sma_120":8849.25},{"date":"2026-09-29","open":7690,"high":7770,"low":7430,"close":7590,"volume":170848,"rsi_14":57.02,"sma_20":7516.0,"sma_60":7174.67,"sma_120":8839.42},{"date":"2026-09-30","open":7570,"high":7770,"low":7560,"close":7600,"volume":88215,"rsi_14":55.11,"sma_20":7526.5,"sma_60":7168.33,"sma_120":8827.75},{"date":"2026-10-01","open":7720,"high":7990,"low":7530,"close":7760,"volume":77824,"rsi_14":51.9,"sma_20":7545.5,"sma_60":7166.67,"sma_120":8817.5},{"date":"2026-10-02","open":7800,"high":8100,"low":7750,"close":7930,"volume":192545,"rsi_14":58.33,"sma_20":7587.5,"sma_60":7170.33,"sma_120":8810.0},{"date":"2026-10-06","open":7970,"high":8190,"low":7890,"close":8010,"volume":135304,"rsi_14":61.47,"sma_20":7638.0,"sma_60":7181.33,"sma_120":8798.0},{"date":"2026-10-07","open":8070,"high":8120,"low":7630,"close":7680,"volume":172527,"rsi_14":59.82,"sma_20":7664.5,"sma_60":7196.0,"sma_120":8785.5},{"date":"2026-10-08","open":7680,"high":7690,"low":7430,"close":7490,"volume":93578,"rsi_14":53.81,"sma_20":7676.0,"sma_60":7207.5,"sma_120":8769.92},{"date":"2026-10-12","open":7490,"high":7490,"low":6990,"close":7040,"volume":115309,"rsi_14":43.8,"sma_20":7659.5,"sma_60":7202.0,"sma_120":8750.0},{"date":"2026-10-13","open":6700,"high":7020,"low":6620,"close":6950,"volume":131533,"rsi_14":32.64,"sma_20":7623.0,"sma_60":7203.5,"sma_120":8728.42},{"date":"2026-10-14","open":6920,"high":7130,"low":6710,"close":6970,"volume":75635,"rsi_14":21.26,"sma_20":7593.0,"sma_60":7207.83,"sma_120":8701.5},{"date":"2026-10-15","open":6640,"high":6640,"low":6190,"close":6210,"volume":133644,"rsi_14":17.12,"sma_20":7528.0,"sma_60":7194.67,"sma_120":8667.75},{"date":"2026-10-16","open":6390,"high":6850,"low":6390,"close":6560,"volume":80462,"rsi_14":27.15,"sma_20":7494.0,"sma_60":7193.67,"sma_120":8637.33},{"date":"2026-10-19","open":6300,"high":6800,"low":6300,"close":6740,"volume":94109,"rsi_14":31.6,"sma_20":7465.5,"sma_60":7201.17,"sma_120":8607.92},{"date":"2026-10-20","open":6650,"high":6730,"low":6300,"close":6310,"volume":79336,"rsi_14":28.36,"sma_20":7412.0,"sma_60":7199.17,"sma_120":8574.08},{"date":"2026-10-21","open":6430,"high":6800,"low":6400,"close":6540,"volume":50921,"rsi_14":34.78,"sma_20":7349.5,"sma_60":7200.67,"sma_120":8540.92},{"date":"2026-10-22","open":6490,"high":6620,"low":6150,"close":6150,"volume":62913,"rsi_14":31.07,"sma_20":7249.0,"sma_60":7188.17,"sma_120":8501.0},{"date":"2026-10-23","open":5911,"high":6130,"low":5756,"close":6130,"volume":78842}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":819.86,"pbr":0.99,"per":7.48,"roa":4.36,"roe":5.06,"grade":"C","comment":"PER 7.49배, ROE 5.06%","revenue":38439065268.0,"analysis":"PER 7.5배입니다. ROE 5.1%입니다. 시가총액 936.17억. 매출 384.39억, 영업이익 152.18억.","eps_basis":"TTM","debt_ratio":0.15960125530676952,"market_cap":93464085480,"net_income":12504582518.0,"total_debt":15065358733.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.11,"total_assets":109459094572.0,"total_equity":94393735839.0,"profit_margin":32.53,"revenue_basis":"TTM","dividend_yield":2.12,"net_income_basis":"TTM","operating_income":15217567349.0,"operating_margin":39.59,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6130.0,"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":5960.0},{"date":"2016-10-25","close":5620.0},{"date":"2016-10-26","close":5860.0},{"date":"2016-10-27","close":5740.0},{"date":"2016-10-28","close":5870.0},{"date":"2016-10-31","close":5600.0},{"date":"2016-11-01","close":5770.0},{"date":"2016-11-02","close":5430.0},{"date":"2016-11-03","close":5530.0},{"date":"2016-11-04","close":5530.0},{"date":"2016-11-07","close":5880.0},{"date":"2016-11-08","close":5880.0},{"date":"2016-11-09","close":5490.0},{"date":"2016-11-10","close":5910.0},{"date":"2016-11-11","close":6160.0},{"date":"2016-11-14","close":6050.0},{"date":"2016-11-15","close":5870.0},{"date":"2016-11-16","close":5940.0},{"date":"2016-11-17","close":5870.0},{"date":"2016-11-18","close":5670.0},{"date":"2016-11-21","close":5370.0},{"date":"2016-11-22","close":5400.0},{"date":"2016-11-23","close":5000.0},{"date":"2016-11-24","close":5000.0},{"date":"2016-11-25","close":5160.0},{"date":"2016-11-28","close":5040.0},{"date":"2016-11-29","close":5060.0},{"date":"2016-11-30","close":5120.0},{"date":"2016-12-01","close":4940.0},{"date":"2016-12-02","close":4925.0},{"date":"2016-12-05","close":4665.0},{"date":"2016-12-06","close":4805.0},{"date":"2016-12-07","close":4870.0},{"date":"2016-12-08","close":4845.0},{"date":"2016-12-09","close":5150.0},{"date":"2016-12-12","close":5250.0},{"date":"2016-12-13","close":5240.0},{"date":"2016-12-14","close":5170.0},{"date":"2016-12-15","close":5220.0},{"date":"2016-12-16","close":5200.0},{"date":"2016-12-19","close":5500.0},{"date":"2016-12-20","close":5600.0},{"date":"2016-12-21","close":5540.0},{"date":"2016-12-22","close":5580.0},{"date":"2016-12-23","close":5770.0},{"date":"2016-12-26","close":5420.0},{"date":"2016-12-27","close":5590.0},{"date":"2016-12-28","close":5640.0},{"date":"2016-12-29","close":5670.0},{"date":"2017-01-02","close":5510.0},{"date":"2017-01-03","close":5830.0},{"date":"2017-01-04","close":5920.0},{"date":"2017-01-05","close":5740.0},{"date":"2017-01-06","close":5830.0},{"date":"2017-01-09","close":5700.0},{"date":"2017-01-10","close":5510.0},{"date":"2017-01-11","close":5460.0},{"date":"2017-01-12","close":5150.0},{"date":"2017-01-13","close":5010.0},{"date":"2017-01-16","close":4955.0},{"date":"2017-01-17","close":4910.0},{"date":"2017-01-18","close":5000.0},{"date":"2017-01-19","close":4890.0},{"date":"2017-01-20","close":4760.0},{"date":"2017-01-23","close":4690.0},{"date":"2017-01-24","close":4700.0},{"date":"2017-01-25","close":4610.0},{"date":"2017-01-26","close":4770.0},{"date":"2017-01-31","close":4765.0},{"date":"2017-02-01","close":4825.0},{"date":"2017-02-02","close":4490.0},{"date":"2017-02-03","close":4320.0},{"date":"2017-02-06","close":4465.0},{"date":"2017-02-07","close":4420.0},{"date":"2017-02-08","close":4420.0},{"date":"2017-02-09","close":4430.0},{"date":"2017-02-10","close":4410.0},{"date":"2017-02-13","close":4360.0},{"date":"2017-02-14","close":4350.0},{"date":"2017-02-15","close":4450.0},{"date":"2017-02-16","close":4405.0},{"date":"2017-02-17","close":4420.0},{"date":"2017-02-20","close":4440.0},{"date":"2017-02-21","close":4445.0},{"date":"2017-02-22","close":4525.0},{"date":"2017-02-23","close":4450.0},{"date":"2017-02-24","close":4345.0},{"date":"2017-02-27","close":4330.0},{"date":"2017-02-28","close":4315.0},{"date":"2017-03-02","close":4310.0},{"date":"2017-03-03","close":4195.0},{"date":"2017-03-06","close":4185.0},{"date":"2017-03-07","close":4155.0},{"date":"2017-03-08","close":4170.0},{"date":"2017-03-09","close":4290.0},{"date":"2017-03-10","close":4465.0},{"date":"2017-03-13","close":4500.0},{"date":"2017-03-14","close":4570.0},{"date":"2017-03-15","close":4565.0},{"date":"2017-03-16","close":4610.0},{"date":"2017-03-17","close":4630.0},{"date":"2017-03-20","close":4520.0},{"date":"2017-03-21","close":4500.0},{"date":"2017-03-22","close":4470.0},{"date":"2017-03-23","close":4425.0},{"date":"2017-03-24","close":4630.0},{"date":"2017-03-27","close":4610.0},{"date":"2017-03-28","close":4860.0},{"date":"2017-03-29","close":5000.0},{"date":"2017-03-30","close":4960.0},{"date":"2017-03-31","close":5010.0},{"date":"2017-04-03","close":5400.0},{"date":"2017-04-04","close":5050.0},{"date":"2017-04-05","close":5150.0},{"date":"2017-04-06","close":4990.0},{"date":"2017-04-07","close":4920.0},{"date":"2017-04-10","close":4600.0},{"date":"2017-04-11","close":5420.0},{"date":"2017-04-12","close":5200.0},{"date":"2017-04-13","close":5350.0},{"date":"2017-04-14","close":5600.0},{"date":"2017-04-17","close":5720.0},{"date":"2017-04-18","close":5530.0},{"date":"2017-04-19","close":5520.0},{"date":"2017-04-20","close":7100.0},{"date":"2017-04-21","close":6850.0},{"date":"2017-04-24","close":6700.0},{"date":"2017-04-25","close":6550.0},{"date":"2017-04-26","close":6400.0},{"date":"2017-04-27","close":6060.0},{"date":"2017-04-28","close":5870.0},{"date":"2017-05-02","close":5860.0},{"date":"2017-05-04","close":6010.0},{"date":"2017-05-08","close":6090.0},{"date":"2017-05-10","close":5810.0},{"date":"2017-05-11","close":5790.0},{"date":"2017-05-12","close":5560.0},{"date":"2017-05-15","close":5540.0},{"date":"2017-05-16","close":5350.0},{"date":"2017-05-17","close":5330.0},{"date":"2017-05-18","close":5310.0},{"date":"2017-05-19","close":5530.0},{"date":"2017-05-22","close":5690.0},{"date":"2017-05-23","close":5610.0},{"date":"2017-05-24","close":5500.0},{"date":"2017-05-25","close":5660.0},{"date":"2017-05-26","close":5730.0},{"date":"2017-05-29","close":5530.0},{"date":"2017-05-30","close":5540.0},{"date":"2017-05-31","close":5610.0},{"date":"2017-06-01","close":5730.0},{"date":"2017-06-02","close":5800.0},{"date":"2017-06-05","close":5810.0},{"date":"2017-06-07","close":5630.0},{"date":"2017-06-08","close":5490.0},{"date":"2017-06-09","close":5600.0},{"date":"2017-06-12","close":5420.0},{"date":"2017-06-13","close":5440.0},{"date":"2017-06-14","close":5570.0},{"date":"2017-06-15","close":5460.0},{"date":"2017-06-16","close":5670.0},{"date":"2017-06-19","close":5570.0},{"date":"2017-06-20","close":5320.0},{"date":"2017-06-21","close":5320.0},{"date":"2017-06-22","close":5670.0},{"date":"2017-06-23","close":5460.0},{"date":"2017-06-26","close":5540.0},{"date":"2017-06-27","close":5420.0},{"date":"2017-06-28","close":5350.0},{"date":"2017-06-29","close":5370.0},{"date":"2017-06-30","close":5490.0},{"date":"2017-07-03","close":6020.0},{"date":"2017-07-04","close":6000.0},{"date":"2017-07-05","close":6050.0},{"date":"2017-07-06","close":6070.0},{"date":"2017-07-07","close":5740.0},{"date":"2017-07-10","close":5390.0},{"date":"2017-07-11","close":5220.0},{"date":"2017-07-12","close":5130.0},{"date":"2017-07-13","close":5300.0},{"date":"2017-07-14","close":5320.0},{"date":"2017-07-17","close":5560.0},{"date":"2017-07-18","close":5740.0},{"date":"2017-07-19","close":5630.0},{"date":"2017-07-20","close":5450.0},{"date":"2017-07-21","close":5440.0},{"date":"2017-07-24","close":5240.0},{"date":"2017-07-25","close":5400.0},{"date":"2017-07-26","close":5280.0},{"date":"2017-07-27","close":5410.0},{"date":"2017-07-28","close":5280.0},{"date":"2017-07-31","close":4975.0},{"date":"2017-08-01","close":4985.0},{"date":"2017-08-02","close":5120.0},{"date":"2017-08-03","close":5000.0},{"date":"2017-08-04","close":5090.0},{"date":"2017-08-07","close":5200.0},{"date":"2017-08-08","close":5110.0},{"date":"2017-08-09","close":5100.0},{"date":"2017-08-10","close":5250.0},{"date":"2017-08-11","close":5190.0},{"date":"2017-08-14","close":5410.0},{"date":"2017-08-16","close":5250.0},{"date":"2017-08-17","close":5310.0},{"date":"2017-08-18","close":5260.0},{"date":"2017-08-21","close":5220.0},{"date":"2017-08-22","close":5390.0},{"date":"2017-08-23","close":5510.0},{"date":"2017-08-24","close":5470.0},{"date":"2017-08-25","close":5530.0},{"date":"2017-08-28","close":5430.0},{"date":"2017-08-29","close":5290.0},{"date":"2017-08-30","close":5270.0},{"date":"2017-08-31","close":5290.0},{"date":"2017-09-01","close":5420.0},{"date":"2017-09-04","close":5220.0},{"date":"2017-09-05","close":5120.0},{"date":"2017-09-06","close":5150.0},{"date":"2017-09-07","close":5140.0},{"date":"2017-09-08","close":5080.0},{"date":"2017-09-11","close":5030.0},{"date":"2017-09-12","close":4965.0},{"date":"2017-09-13","close":4790.0},{"date":"2017-09-14","close":5020.0},{"date":"2017-09-15","close":5040.0},{"date":"2017-09-18","close":4900.0},{"date":"2017-09-19","close":4890.0},{"date":"2017-09-20","close":4800.0},{"date":"2017-09-21","close":4800.0},{"date":"2017-09-22","close":4695.0},{"date":"2017-09-25","close":4540.0},{"date":"2017-09-26","close":4600.0},{"date":"2017-09-27","close":4650.0},{"date":"2017-09-28","close":4690.0},{"date":"2017-09-29","close":4910.0},{"date":"2017-10-10","close":4685.0},{"date":"2017-10-11","close":4760.0},{"date":"2017-10-12","close":4830.0},{"date":"2017-10-13","close":4720.0},{"date":"2017-10-16","close":4795.0},{"date":"2017-10-17","close":4840.0},{"date":"2017-10-18","close":4795.0},{"date":"2017-10-19","close":4790.0},{"date":"2017-10-20","close":4895.0},{"date":"2017-10-23","close":4850.0},{"date":"2017-10-24","close":4875.0},{"date":"2017-10-25","close":5000.0},{"date":"2017-10-26","close":4920.0},{"date":"2017-10-27","close":5020.0},{"date":"2017-10-30","close":5050.0},{"date":"2017-10-31","close":5060.0},{"date":"2017-11-01","close":4990.0},{"date":"2017-11-02","close":4950.0},{"date":"2017-11-03","close":5000.0},{"date":"2017-11-06","close":4880.0},{"date":"2017-11-07","close":5000.0},{"date":"2017-11-08","close":4910.0},{"date":"2017-11-09","close":4900.0},{"date":"2017-11-10","close":4925.0},{"date":"2017-11-13","close":5040.0},{"date":"2017-11-14","close":4960.0},{"date":"2017-11-15","close":5000.0},{"date":"2017-11-16","close":5090.0},{"date":"2017-11-17","close":5120.0},{"date":"2017-11-20","close":5000.0},{"date":"2017-11-21","close":4705.0},{"date":"2017-11-22","close":4645.0},{"date":"2017-11-23","close":4660.0},{"date":"2017-11-24","close":4710.0},{"date":"2017-11-27","close":4665.0},{"date":"2017-11-28","close":4620.0},{"date":"2017-11-29","close":4730.0},{"date":"2017-11-30","close":4660.0},{"date":"2017-12-01","close":4685.0},{"date":"2017-12-04","close":4660.0},{"date":"2017-12-05","close":4735.0},{"date":"2017-12-06","close":4775.0},{"date":"2017-12-07","close":4750.0},{"date":"2017-12-08","close":4720.0},{"date":"2017-12-11","close":4730.0},{"date":"2017-12-12","close":4715.0},{"date":"2017-12-13","close":4795.0},{"date":"2017-12-14","close":4765.0},{"date":"2017-12-15","close":4925.0},{"date":"2017-12-18","close":5100.0},{"date":"2017-12-19","close":5150.0},{"date":"2017-12-20","close":5330.0},{"date":"2017-12-21","close":5270.0},{"date":"2017-12-22","close":5250.0},{"date":"2017-12-26","close":5350.0},{"date":"2017-12-27","close":5450.0},{"date":"2017-12-28","close":5700.0},{"date":"2018-01-02","close":5114.0215},{"date":"2018-01-03","close":5337.1162},{"date":"2018-01-04","close":5405.7607},{"date":"2018-01-05","close":5482.9863},{"date":"2018-01-08","close":5465.8242},{"date":"2018-01-09","close":5294.2134},{"date":"2018-01-10","close":5414.3423},{"date":"2018-01-11","close":5465.8242},{"date":"2018-01-12","close":5491.5659},{"date":"2018-01-15","close":5680.3389},{"date":"2018-01-16","close":5766.144},{"date":"2018-01-17","close":5774.7256},{"date":"2018-01-18","close":5920.5942},{"date":"2018-01-19","close":5929.1758},{"date":"2018-01-22","close":5894.853},{"date":"2018-01-23","close":6032.1431},{"date":"2018-01-24","close":6298.1401},{"date":"2018-01-25","close":6469.752},{"date":"2018-01-26","close":6615.6221},{"date":"2018-01-29","close":6692.8462},{"date":"2018-01-30","close":7018.9082},{"date":"2018-01-31","close":7207.6807},{"date":"2018-02-01","close":7919.8691},{"date":"2018-02-02","close":7748.2583},{"date":"2018-02-05","close":7722.5146},{"date":"2018-02-06","close":8108.6421},{"date":"2018-02-07","close":7919.8691},{"date":"2018-02-08","close":8160.1255},{"date":"2018-02-09","close":8580.5713},{"date":"2018-02-12","close":8752.1836},{"date":"2018-02-13","close":8966.6982},{"date":"2018-02-14","close":9181.2129},{"date":"2018-02-19","close":9138.3096},{"date":"2018-02-20","close":9267.0186},{"date":"2018-02-21","close":9009.6016},{"date":"2018-02-22","close":9138.3096},{"date":"2018-02-23","close":9181.2129},{"date":"2018-02-26","close":6435.4292},{"date":"2018-02-27","close":6032.1431},{"date":"2018-02-28","close":5714.6616},{"date":"2018-03-02","close":5663.1777},{"date":"2018-03-05","close":5603.1138},{"date":"2018-03-06","close":5637.4355},{"date":"2018-03-07","close":6160.8516},{"date":"2018-03-08","close":5929.1758},{"date":"2018-03-09","close":6075.0459},{"date":"2018-03-12","close":6135.1094},{"date":"2018-03-13","close":5980.6587},{"date":"2018-03-14","close":5920.5942},{"date":"2018-03-15","close":5791.8862},{"date":"2018-03-16","close":5912.0146},{"date":"2018-03-19","close":6040.7236},{"date":"2018-03-20","close":6195.1729},{"date":"2018-03-21","close":6306.7202},{"date":"2018-03-22","close":6289.5601},{"date":"2018-03-23","close":6040.7236},{"date":"2018-03-26","close":6212.335},{"date":"2018-03-27","close":6229.4956},{"date":"2018-03-28","close":6409.6875},{"date":"2018-03-29","close":6255.2378},{"date":"2018-03-30","close":6212.335},{"date":"2018-04-02","close":5989.2393},{"date":"2018-04-03","close":5963.4971},{"date":"2018-04-04","close":6950.2642},{"date":"2018-04-05","close":6538.3955},{"date":"2018-04-06","close":6306.7202},{"date":"2018-04-09","close":6469.752},{"date":"2018-04-10","close":6778.6528},{"date":"2018-04-11","close":6649.9443},{"date":"2018-04-12","close":6589.8799},{"date":"2018-04-13","close":6984.5864},{"date":"2018-04-16","close":7181.9395},{"date":"2018-04-17","close":7036.0693},{"date":"2018-04-18","close":7181.9395},{"date":"2018-04-19","close":8065.7397},{"date":"2018-04-20","close":7894.1279},{"date":"2018-04-23","close":7482.2598},{"date":"2018-04-24","close":7259.1646},{"date":"2018-04-25","close":7078.9727},{"date":"2018-04-26","close":6684.2661},{"date":"2018-04-27","close":7061.8115},{"date":"2018-04-30","close":9138.3096},{"date":"2018-05-02","close":9224.1162},{"date":"2018-05-03","close":8477.6074},{"date":"2018-05-04","close":9052.5039},{"date":"2018-05-08","close":8511.9268},{"date":"2018-05-09","close":8469.0244},{"date":"2018-05-10","close":8546.25},{"date":"2018-05-11","close":8529.0889},{"date":"2018-05-14","close":9352.8252},{"date":"2018-05-15","close":9824.7559},{"date":"2018-05-16","close":8580.5713},{"date":"2018-05-17","close":11154.7451},{"date":"2018-05-18","close":11326.3555},{"date":"2018-05-21","close":11755.3838},{"date":"2018-05-23","close":11798.2861},{"date":"2018-05-24","close":11884.0918},{"date":"2018-05-25","close":9181.2129},{"date":"2018-05-28","close":11926.9941},{"date":"2018-05-29","close":13171.1787},{"date":"2018-05-30","close":13471.499},{"date":"2018-05-31","close":13385.6924},{"date":"2018-06-01","close":11884.0918},{"date":"2018-06-04","close":11497.9678},{"date":"2018-06-05","close":11497.9678},{"date":"2018-06-07","close":11111.8408},{"date":"2018-06-08","close":10339.5898},{"date":"2018-06-11","close":10639.9102},{"date":"2018-06-12","close":9996.3652},{"date":"2018-06-14","close":9009.6016},{"date":"2018-06-15","close":9395.7266},{"date":"2018-06-18","close":9781.8525},{"date":"2018-06-19","close":9438.6289},{"date":"2018-06-20","close":9738.9502},{"date":"2018-06-21","close":9095.4062},{"date":"2018-06-22","close":8494.7666},{"date":"2018-06-25","close":8880.8926},{"date":"2018-06-26","close":8254.5107},{"date":"2018-06-27","close":7808.3213},{"date":"2018-06-28","close":7293.4868},{"date":"2018-06-29","close":7628.1274},{"date":"2018-07-02","close":6967.4248},{"date":"2018-07-03","close":7173.3584},{"date":"2018-07-04","close":7078.9727},{"date":"2018-07-05","close":6607.0405},{"date":"2018-07-06","close":6812.9751},{"date":"2018-07-09","close":5886.2729},{"date":"2018-07-10","close":6040.7236},{"date":"2018-07-11","close":6366.7852},{"date":"2018-07-12","close":6238.0757},{"date":"2018-07-13","close":6718.5889},{"date":"2018-07-16","close":6727.1689},{"date":"2018-07-17","close":6564.1377},{"date":"2018-07-18","close":6186.5938},{"date":"2018-07-19","close":6229.4956},{"date":"2018-07-20","close":6117.9487},{"date":"2018-07-23","close":5585.9531},{"date":"2018-07-24","close":6478.332},{"date":"2018-07-25","close":6435.4292},{"date":"2018-07-26","close":6821.5557},{"date":"2018-07-27","close":6873.0381},{"date":"2018-07-30","close":6924.522},{"date":"2018-07-31","close":6761.4917},{"date":"2018-08-01","close":6812.9751},{"date":"2018-08-02","close":6898.7808},{"date":"2018-08-03","close":6941.6836},{"date":"2018-08-06","close":6864.4585},{"date":"2018-08-07","close":6821.5557},{"date":"2018-08-08","close":6873.0381},{"date":"2018-08-09","close":6804.394},{"date":"2018-08-10","close":7224.8423},{"date":"2018-08-13","close":7139.0356},{"date":"2018-08-14","close":7413.6147},{"date":"2018-08-16","close":7834.0635},{"date":"2018-08-17","close":7962.7725},{"date":"2018-08-20","close":7773.998},{"date":"2018-08-21","close":7834.0635},{"date":"2018-08-22","close":7954.1914},{"date":"2018-08-23","close":8022.8364},{"date":"2018-08-24","close":7997.0938},{"date":"2018-08-27","close":7061.8115},{"date":"2018-08-28","close":6821.5557},{"date":"2018-08-29","close":6735.7495},{"date":"2018-08-30","close":6933.103},{"date":"2018-08-31","close":6993.1665},{"date":"2018-09-03","close":7267.7451},{"date":"2018-09-04","close":7310.6475},{"date":"2018-09-05","close":7430.7759},{"date":"2018-09-06","close":7868.3862},{"date":"2018-09-07","close":8057.1572},{"date":"2018-09-10","close":8426.123},{"date":"2018-09-11","close":8254.5107},{"date":"2018-09-12","close":8443.2832},{"date":"2018-09-13","close":8331.7354},{"date":"2018-09-14","close":8408.9619},{"date":"2018-09-17","close":8400.3809},{"date":"2018-09-18","close":7945.6099},{"date":"2018-09-19","close":7576.6455},{"date":"2018-09-20","close":7662.4521},{"date":"2018-09-21","close":7928.4497},{"date":"2018-09-27","close":7705.355},{"date":"2018-09-28","close":7482.2598},{"date":"2018-10-01","close":7679.6118},{"date":"2018-10-02","close":7550.9038},{"date":"2018-10-04","close":7722.5146},{"date":"2018-10-05","close":7559.4844},{"date":"2018-10-08","close":7525.1626},{"date":"2018-10-10","close":6469.752},{"date":"2018-10-11","close":5903.4336},{"date":"2018-10-12","close":6092.2061},{"date":"2018-10-15","close":6280.979},{"date":"2018-10-16","close":6392.5259},{"date":"2018-10-17","close":6787.2334},{"date":"2018-10-18","close":6752.9111},{"date":"2018-10-19","close":6847.2969},{"date":"2018-10-22","close":6409.6875},{"date":"2018-10-23","close":6263.8174},{"date":"2018-10-24","close":6006.4004},{"date":"2018-10-25","close":5912.0146},{"date":"2018-10-26","close":5491.5659},{"date":"2018-10-29","close":4290.2856},{"date":"2018-10-30","close":4745.0566},{"date":"2018-10-31","close":4856.6045},{"date":"2018-11-01","close":4976.7319},{"date":"2018-11-02","close":5465.8242},{"date":"2018-11-05","close":5663.1777},{"date":"2018-11-06","close":5654.5972},{"date":"2018-11-07","close":5380.019},{"date":"2018-11-08","close":5894.853},{"date":"2018-11-09","close":5706.0811},{"date":"2018-11-12","close":5508.7275},{"date":"2018-11-13","close":5431.5024},{"date":"2018-11-14","close":5422.9219},{"date":"2018-11-15","close":5628.8555},{"date":"2018-11-16","close":5646.0166},{"date":"2018-11-19","close":5920.5942},{"date":"2018-11-20","close":5937.7559},{"date":"2018-11-21","close":5929.1758},{"date":"2018-11-22","close":5860.5312},{"date":"2018-11-23","close":6040.7236},{"date":"2018-11-26","close":6032.1431},{"date":"2018-11-27","close":6075.0459},{"date":"2018-11-28","close":5860.5312},{"date":"2018-11-29","close":6040.7236},{"date":"2018-11-30","close":6160.8516},{"date":"2018-12-03","close":6280.979},{"date":"2018-12-04","close":6752.9111},{"date":"2018-12-05","close":6761.4917},{"date":"2018-12-06","close":6469.752},{"date":"2018-12-07","close":7070.3916},{"date":"2018-12-10","close":6615.6221},{"date":"2018-12-11","close":6426.8491},{"date":"2018-12-12","close":6169.4316},{"date":"2018-12-13","close":6478.332},{"date":"2018-12-14","close":6358.2046},{"date":"2018-12-17","close":6092.2061},{"date":"2018-12-18","close":5980.6587},{"date":"2018-12-19","close":5946.3364},{"date":"2018-12-20","close":6160.8516},{"date":"2018-12-21","close":6263.8174},{"date":"2018-12-24","close":6229.4956},{"date":"2018-12-26","close":5851.9502},{"date":"2018-12-27","close":5938.7744},{"date":"2018-12-28","close":6103.7402},{"date":"2019-01-02","close":5895.3623},{"date":"2019-01-03","close":6173.2002},{"date":"2019-01-04","close":6147.1528},{"date":"2019-01-07","close":6390.2607},{"date":"2019-01-08","close":6581.2739},{"date":"2019-01-09","close":7162.9961},{"date":"2019-01-10","close":7032.7593},{"date":"2019-01-11","close":7223.772},{"date":"2019-01-14","close":7293.2314},{"date":"2019-01-15","close":7249.8193},{"date":"2019-01-16","close":7649.2109},{"date":"2019-01-17","close":7484.2456},{"date":"2019-01-18","close":7466.8804},{"date":"2019-01-21","close":7362.6919},{"date":"2019-01-22","close":7414.7852},{"date":"2019-01-23","close":7414.7852},{"date":"2019-01-24","close":7397.4204},{"date":"2019-01-25","close":7388.7388},{"date":"2019-01-28","close":7241.1377},{"date":"2019-01-29","close":7006.7119},{"date":"2019-01-30","close":7197.7261},{"date":"2019-01-31","close":7180.3604},{"date":"2019-02-01","close":7666.5762},{"date":"2019-02-07","close":7631.8452},{"date":"2019-02-08","close":7927.0493},{"date":"2019-02-11","close":7649.2109},{"date":"2019-02-12","close":7397.4204},{"date":"2019-02-13","close":7449.5156},{"date":"2019-02-14","close":7215.0898},{"date":"2019-02-15","close":7215.0898},{"date":"2019-02-18","close":7310.5972},{"date":"2019-02-19","close":7284.5493},{"date":"2019-02-20","close":7162.9961},{"date":"2019-02-21","close":6945.9355},{"date":"2019-02-22","close":7032.7593},{"date":"2019-02-25","close":6919.8877},{"date":"2019-02-26","close":7058.8071},{"date":"2019-02-27","close":7067.4893},{"date":"2019-02-28","close":5808.5386},{"date":"2019-03-04","close":5634.8901},{"date":"2019-03-05","close":5747.7617},{"date":"2019-03-06","close":5556.748},{"date":"2019-03-07","close":5296.2749},{"date":"2019-03-08","close":5252.8633},{"date":"2019-03-11","close":5226.8159},{"date":"2019-03-12","close":5383.1001},{"date":"2019-03-13","close":5374.418},{"date":"2019-03-14","close":5417.8296},{"date":"2019-03-15","close":5061.8506},{"date":"2019-03-18","close":5209.4512},{"date":"2019-03-19","close":5278.9106},{"date":"2019-03-20","close":5252.8633},{"date":"2019-03-21","close":5148.6743},{"date":"2019-03-22","close":5113.9448},{"date":"2019-03-25","close":5096.5796},{"date":"2019-03-26","close":5174.7217},{"date":"2019-03-27","close":5166.0396},{"date":"2019-03-28","close":5096.5796},{"date":"2019-03-29","close":5313.6401},{"date":"2019-04-01","close":5339.688},{"date":"2019-04-02","close":5339.688},{"date":"2019-04-03","close":5443.877},{"date":"2019-04-04","close":5443.877},{"date":"2019-04-05","close":5565.4312},{"date":"2019-04-08","close":5435.1948},{"date":"2019-04-09","close":5443.877},{"date":"2019-04-10","close":5461.2422},{"date":"2019-04-11","close":5504.6543},{"date":"2019-04-12","close":5348.3701},{"date":"2019-04-15","close":5365.7354},{"date":"2019-04-16","close":5357.0522},{"date":"2019-04-17","close":5261.5459},{"date":"2019-04-18","close":5157.3569},{"date":"2019-04-19","close":5166.0396},{"date":"2019-04-22","close":5174.7217},{"date":"2019-04-23","close":5157.3569},{"date":"2019-04-24","close":5139.9917},{"date":"2019-04-25","close":5070.5332},{"date":"2019-04-26","close":5061.8506},{"date":"2019-04-29","close":4975.0264},{"date":"2019-04-30","close":4922.9312},{"date":"2019-05-02","close":4948.979},{"date":"2019-05-03","close":4888.2012},{"date":"2019-05-07","close":4731.9185},{"date":"2019-05-08","close":4766.6489},{"date":"2019-05-09","close":4514.8579},{"date":"2019-05-10","close":4480.1279},{"date":"2019-05-13","close":4384.6211},{"date":"2019-05-14","close":4358.5747},{"date":"2019-05-15","close":4506.1753},{"date":"2019-05-16","close":4506.1753},{"date":"2019-05-17","close":4610.3643},{"date":"2019-05-20","close":4497.4932},{"date":"2019-05-21","close":4454.0811},{"date":"2019-05-22","close":4480.1279},{"date":"2019-05-23","close":4336.8682},{"date":"2019-05-24","close":4232.6792},{"date":"2019-05-27","close":4254.3857},{"date":"2019-05-28","close":4401.9863},{"date":"2019-05-29","close":4280.4321},{"date":"2019-05-30","close":4250.0439},{"date":"2019-05-31","close":4267.4092},{"date":"2019-06-03","close":4223.9971},{"date":"2019-06-04","close":4271.75},{"date":"2019-06-05","close":4310.8218},{"date":"2019-06-07","close":4549.5874},{"date":"2019-06-10","close":4584.3169},{"date":"2019-06-11","close":4705.8706},{"date":"2019-06-12","close":4740.6011},{"date":"2019-06-13","close":4792.6953},{"date":"2019-06-14","close":4818.7427},{"date":"2019-06-17","close":4810.0605},{"date":"2019-06-18","close":4792.6953},{"date":"2019-06-19","close":4992.3901},{"date":"2019-06-20","close":4975.0264},{"date":"2019-06-21","close":4896.8848},{"date":"2019-06-24","close":5044.4858},{"date":"2019-06-25","close":4957.6611},{"date":"2019-06-26","close":4948.979},{"date":"2019-06-27","close":4836.1079},{"date":"2019-06-28","close":4731.9185},{"date":"2019-07-01","close":4992.3901},{"date":"2019-07-02","close":4966.3438},{"date":"2019-07-03","close":4827.4253},{"date":"2019-07-04","close":4775.3306},{"date":"2019-07-05","close":4818.7427},{"date":"2019-07-08","close":4488.8101},{"date":"2019-07-09","close":4319.5039},{"date":"2019-07-10","close":4341.209},{"date":"2019-07-11","close":4566.9526},{"date":"2019-07-12","close":4566.9526},{"date":"2019-07-15","close":4514.8579},{"date":"2019-07-16","close":4506.1753},{"date":"2019-07-17","close":4358.5747},{"date":"2019-07-18","close":4367.2568},{"date":"2019-07-19","close":4410.6685},{"date":"2019-07-22","close":4410.6685},{"date":"2019-07-23","close":4384.6211},{"date":"2019-07-24","close":4271.75},{"date":"2019-07-25","close":4193.6084},{"date":"2019-07-26","close":4167.561},{"date":"2019-07-29","close":3902.7473},{"date":"2019-07-30","close":3915.7708},{"date":"2019-07-31","close":3967.8657},{"date":"2019-08-01","close":3898.4062},{"date":"2019-08-02","close":3885.3821},{"date":"2019-08-05","close":3355.7546},{"date":"2019-08-06","close":3160.4006},{"date":"2019-08-07","close":3286.2957},{"date":"2019-08-08","close":3520.7209},{"date":"2019-08-09","close":3616.2275},{"date":"2019-08-12","close":3776.8521},{"date":"2019-08-13","close":3794.2168},{"date":"2019-08-14","close":3820.2642},{"date":"2019-08-16","close":3785.5349},{"date":"2019-08-19","close":3937.4773},{"date":"2019-08-20","close":3963.5247},{"date":"2019-08-21","close":3985.231},{"date":"2019-08-22","close":3967.8657},{"date":"2019-08-23","close":3820.2642},{"date":"2019-08-26","close":3646.6157},{"date":"2019-08-27","close":3750.8049},{"date":"2019-08-28","close":3859.3345},{"date":"2019-08-29","close":3811.582},{"date":"2019-08-30","close":3998.2539},{"date":"2019-09-02","close":3924.4534},{"date":"2019-09-03","close":3980.8896},{"date":"2019-09-04","close":3980.8896},{"date":"2019-09-05","close":4011.2776},{"date":"2019-09-06","close":3980.8896},{"date":"2019-09-09","close":3937.4773},{"date":"2019-09-10","close":4319.5039},{"date":"2019-09-11","close":4428.0337},{"date":"2019-09-16","close":4922.9312},{"date":"2019-09-17","close":4862.1553},{"date":"2019-09-18","close":4957.6611},{"date":"2019-09-19","close":4948.979},{"date":"2019-09-20","close":4992.3901},{"date":"2019-09-23","close":5209.4512},{"date":"2019-09-24","close":5087.8975},{"date":"2019-09-25","close":4740.6011},{"date":"2019-09-26","close":4818.7427},{"date":"2019-09-27","close":4784.0127},{"date":"2019-09-30","close":4775.3306},{"date":"2019-10-01","close":4757.9663},{"date":"2019-10-02","close":4905.5669},{"date":"2019-10-04","close":4784.0127},{"date":"2019-10-07","close":4080.7373},{"date":"2019-10-08","close":4102.4434},{"date":"2019-10-10","close":4193.6084},{"date":"2019-10-11","close":4197.9502},{"date":"2019-10-14","close":4349.8916},{"date":"2019-10-15","close":4358.5747},{"date":"2019-10-16","close":4341.209},{"date":"2019-10-17","close":4254.3857},{"date":"2019-10-18","close":4276.0913},{"date":"2019-10-21","close":4124.1489},{"date":"2019-10-22","close":4193.6084},{"date":"2019-10-23","close":4011.2776},{"date":"2019-10-24","close":4054.6899},{"date":"2019-10-25","close":4050.3489},{"date":"2019-10-28","close":4032.9834},{"date":"2019-10-29","close":4072.0549},{"date":"2019-10-30","close":3967.8657},{"date":"2019-10-31","close":4006.9365},{"date":"2019-11-01","close":4006.9365},{"date":"2019-11-04","close":4093.7612},{"date":"2019-11-05","close":4176.2437},{"date":"2019-11-06","close":4284.7739},{"date":"2019-11-07","close":4184.9258},{"date":"2019-11-08","close":4223.9971},{"date":"2019-11-11","close":4180.5845},{"date":"2019-11-12","close":4197.9502},{"date":"2019-11-13","close":4237.0205},{"date":"2019-11-14","close":4219.6562},{"date":"2019-11-15","close":4267.4092},{"date":"2019-11-18","close":4384.6211},{"date":"2019-11-19","close":4319.5039},{"date":"2019-11-20","close":4393.3042},{"date":"2019-11-21","close":4306.4795},{"date":"2019-11-22","close":4297.7974},{"date":"2019-11-25","close":4419.3516},{"date":"2019-11-26","close":4480.1279},{"date":"2019-11-27","close":4358.5747},{"date":"2019-11-28","close":4358.5747},{"date":"2019-11-29","close":4293.4561},{"date":"2019-12-02","close":4150.1973},{"date":"2019-12-03","close":4163.2197},{"date":"2019-12-04","close":3998.2539},{"date":"2019-12-05","close":4037.3252},{"date":"2019-12-06","close":4059.0312},{"date":"2019-12-09","close":4006.9365},{"date":"2019-12-10","close":3959.1833},{"date":"2019-12-11","close":3989.572},{"date":"2019-12-12","close":4085.0789},{"date":"2019-12-13","close":4067.7131},{"date":"2019-12-16","close":4067.7131},{"date":"2019-12-17","close":4046.0076},{"date":"2019-12-18","close":4102.4434},{"date":"2019-12-19","close":4128.4907},{"date":"2019-12-20","close":4223.9971},{"date":"2019-12-23","close":4145.8545},{"date":"2019-12-24","close":4154.5381},{"date":"2019-12-26","close":4323.8447},{"date":"2019-12-27","close":4315.021},{"date":"2019-12-30","close":4284.1357},{"date":"2020-01-02","close":4284.1357},{"date":"2020-01-03","close":4262.0757},{"date":"2020-01-06","close":4103.2407},{"date":"2020-01-07","close":4098.8281},{"date":"2020-01-08","close":3864.988},{"date":"2020-01-09","close":4081.1802},{"date":"2020-01-10","close":4235.6035},{"date":"2020-01-13","close":4350.3179},{"date":"2020-01-14","close":4341.4927},{"date":"2020-01-15","close":4412.0869},{"date":"2020-01-16","close":4385.6138},{"date":"2020-01-17","close":4354.7295},{"date":"2020-01-20","close":4292.9609},{"date":"2020-01-21","close":4235.6035},{"date":"2020-01-22","close":4226.7788},{"date":"2020-01-23","close":4187.0698},{"date":"2020-01-28","close":3984.114},{"date":"2020-01-29","close":3979.7021},{"date":"2020-01-30","close":3847.3394},{"date":"2020-01-31","close":3728.2131},{"date":"2020-02-03","close":3670.8557},{"date":"2020-02-04","close":3741.4495},{"date":"2020-02-05","close":3781.1582},{"date":"2020-02-06","close":3834.1033},{"date":"2020-02-07","close":3834.1033},{"date":"2020-02-10","close":3926.7571},{"date":"2020-02-11","close":3882.6362},{"date":"2020-02-12","close":3887.0483},{"date":"2020-02-13","close":3842.9275},{"date":"2020-02-14","close":4006.1748},{"date":"2020-02-17","close":3935.5813},{"date":"2020-02-18","close":3860.5759},{"date":"2020-02-19","close":3785.5706},{"date":"2020-02-20","close":3754.6855},{"date":"2020-02-21","close":3622.3232},{"date":"2020-02-24","close":3437.0156},{"date":"2020-02-25","close":3547.3176},{"date":"2020-02-26","close":3547.3176},{"date":"2020-02-27","close":3432.6033},{"date":"2020-02-28","close":3269.3562},{"date":"2020-03-02","close":3313.4771},{"date":"2020-03-03","close":3379.6582},{"date":"2020-03-04","close":3419.3672},{"date":"2020-03-05","close":3529.6689},{"date":"2020-03-06","close":3498.7847},{"date":"2020-03-09","close":3498.7847},{"date":"2020-03-10","close":3322.3013},{"date":"2020-03-11","close":3198.7627},{"date":"2020-03-12","close":3035.5156},{"date":"2020-03-13","close":2638.428},{"date":"2020-03-16","close":2559.0103},{"date":"2020-03-17","close":2576.6584},{"date":"2020-03-18","close":2422.2358},{"date":"2020-03-19","close":1998.675},{"date":"2020-03-20","close":2100.1531},{"date":"2020-03-23","close":1963.3785},{"date":"2020-03-24","close":2091.3293},{"date":"2020-03-25","close":2435.4719},{"date":"2020-03-26","close":2435.4719},{"date":"2020-03-27","close":2541.3621},{"date":"2020-03-30","close":2576.6584},{"date":"2020-03-31","close":2806.0872},{"date":"2020-04-01","close":2682.5486},{"date":"2020-04-02","close":2744.3176},{"date":"2020-04-03","close":2748.73},{"date":"2020-04-06","close":2832.5596},{"date":"2020-04-07","close":2969.3345},{"date":"2020-04-08","close":2986.9824},{"date":"2020-04-09","close":3264.9441},{"date":"2020-04-10","close":3216.4114},{"date":"2020-04-13","close":3172.2903},{"date":"2020-04-14","close":3362.0098},{"date":"2020-04-16","close":3662.0317},{"date":"2020-04-17","close":3639.9712},{"date":"2020-04-20","close":4041.4717},{"date":"2020-04-21","close":4178.2456},{"date":"2020-04-22","close":4226.7788},{"date":"2020-04-23","close":4191.4819},{"date":"2020-04-24","close":4217.9546},{"date":"2020-04-27","close":4200.3062},{"date":"2020-04-28","close":4147.3613},{"date":"2020-04-29","close":4248.8398},{"date":"2020-05-04","close":4209.1304},{"date":"2020-05-06","close":4292.9609},{"date":"2020-05-07","close":4288.5479},{"date":"2020-05-08","close":4301.7842},{"date":"2020-05-11","close":4032.6477},{"date":"2020-05-12","close":3979.7021},{"date":"2020-05-13","close":3948.8171},{"date":"2020-05-14","close":3864.988},{"date":"2020-05-15","close":3745.8613},{"date":"2020-05-18","close":3759.0977},{"date":"2020-05-19","close":3838.5154},{"date":"2020-05-20","close":3891.4604},{"date":"2020-05-21","close":3873.8123},{"date":"2020-05-22","close":3860.5759},{"date":"2020-05-25","close":3847.3394},{"date":"2020-05-26","close":3948.8171},{"date":"2020-05-27","close":3962.0535},{"date":"2020-05-28","close":3856.1638},{"date":"2020-05-29","close":3820.8669},{"date":"2020-06-01","close":3864.988},{"date":"2020-06-02","close":3917.9333},{"date":"2020-06-03","close":3935.5813},{"date":"2020-06-04","close":3926.7571},{"date":"2020-06-05","close":3970.8777},{"date":"2020-06-08","close":3851.752},{"date":"2020-06-09","close":3706.1528},{"date":"2020-06-10","close":3644.3833},{"date":"2020-06-11","close":3573.79},{"date":"2020-06-12","close":3538.4934},{"date":"2020-06-15","close":3203.1748},{"date":"2020-06-16","close":3547.3176},{"date":"2020-06-17","close":3379.6582},{"date":"2020-06-18","close":3357.5977},{"date":"2020-06-19","close":3529.6689},{"date":"2020-06-22","close":3410.543},{"date":"2020-06-23","close":3326.7134},{"date":"2020-06-24","close":3648.7957},{"date":"2020-06-25","close":3489.9607},{"date":"2020-06-26","close":3481.136},{"date":"2020-06-29","close":3401.719},{"date":"2020-06-30","close":3414.9548},{"date":"2020-07-01","close":3472.3118},{"date":"2020-07-02","close":3529.6689},{"date":"2020-07-03","close":3732.6252},{"date":"2020-07-06","close":3692.9167},{"date":"2020-07-07","close":3639.9712},{"date":"2020-07-08","close":3679.6804},{"date":"2020-07-09","close":3613.499},{"date":"2020-07-10","close":3582.6143},{"date":"2020-07-13","close":3591.4387},{"date":"2020-07-14","close":3578.2021},{"date":"2020-07-15","close":3639.9712},{"date":"2020-07-16","close":3587.0261},{"date":"2020-07-17","close":3600.2627},{"date":"2020-07-20","close":3600.2627},{"date":"2020-07-21","close":3600.2627},{"date":"2020-07-22","close":3600.2627},{"date":"2020-07-23","close":3547.3176},{"date":"2020-07-24","close":3485.5486},{"date":"2020-07-27","close":3494.3726},{"date":"2020-07-28","close":3525.2573},{"date":"2020-07-29","close":3498.7847},{"date":"2020-07-30","close":3525.2573},{"date":"2020-07-31","close":3516.4329},{"date":"2020-08-03","close":3485.5486},{"date":"2020-08-04","close":3494.3726},{"date":"2020-08-05","close":3467.9001},{"date":"2020-08-06","close":3520.8452},{"date":"2020-08-07","close":3463.4878},{"date":"2020-08-10","close":3463.4878},{"date":"2020-08-11","close":3512.021},{"date":"2020-08-12","close":3454.6636},{"date":"2020-08-13","close":3503.197},{"date":"2020-08-14","close":3525.2573},{"date":"2020-08-18","close":3379.6582},{"date":"2020-08-19","close":3379.6582},{"date":"2020-08-20","close":3256.1196},{"date":"2020-08-21","close":3353.1858},{"date":"2020-08-24","close":3335.5376},{"date":"2020-08-25","close":3370.834},{"date":"2020-08-26","close":3344.3616},{"date":"2020-08-27","close":3317.8889},{"date":"2020-08-28","close":3304.6531},{"date":"2020-08-31","close":3335.5376},{"date":"2020-09-01","close":3370.834},{"date":"2020-09-02","close":3362.0098},{"date":"2020-09-03","close":3384.0706},{"date":"2020-09-04","close":3366.4219},{"date":"2020-09-07","close":3463.4878},{"date":"2020-09-08","close":3467.9001},{"date":"2020-09-09","close":3472.3118},{"date":"2020-09-10","close":3441.4275},{"date":"2020-09-11","close":3459.0762},{"date":"2020-09-14","close":3512.021},{"date":"2020-09-15","close":3525.2573},{"date":"2020-09-16","close":3534.0813},{"date":"2020-09-17","close":3534.0813},{"date":"2020-09-18","close":3542.9055},{"date":"2020-09-21","close":3467.9001},{"date":"2020-09-22","close":3414.9548},{"date":"2020-09-23","close":3397.3064},{"date":"2020-09-24","close":3326.7134},{"date":"2020-09-25","close":3397.3064},{"date":"2020-09-28","close":3463.4878},{"date":"2020-09-29","close":3507.6089},{"date":"2020-10-05","close":3423.7791},{"date":"2020-10-06","close":3432.6033},{"date":"2020-10-07","close":3445.8396},{"date":"2020-10-08","close":3445.8396},{"date":"2020-10-12","close":3463.4878},{"date":"2020-10-13","close":3445.8396},{"date":"2020-10-14","close":3569.3779},{"date":"2020-10-15","close":3525.2573},{"date":"2020-10-16","close":3459.0762},{"date":"2020-10-19","close":3406.1309},{"date":"2020-10-20","close":3353.1858},{"date":"2020-10-21","close":3441.4275},{"date":"2020-10-22","close":3454.6636},{"date":"2020-10-23","close":3428.1909},{"date":"2020-10-26","close":3362.0098},{"date":"2020-10-27","close":3326.7134},{"date":"2020-10-28","close":3339.9492},{"date":"2020-10-29","close":3339.9492},{"date":"2020-10-30","close":3331.1255},{"date":"2020-11-02","close":3331.1255},{"date":"2020-11-03","close":3366.4219},{"date":"2020-11-04","close":3463.4878},{"date":"2020-11-05","close":3401.719},{"date":"2020-11-06","close":3362.0098},{"date":"2020-11-09","close":3401.719},{"date":"2020-11-10","close":3428.1909},{"date":"2020-11-11","close":3459.0762},{"date":"2020-11-12","close":3529.6689},{"date":"2020-11-13","close":3476.7241},{"date":"2020-11-16","close":3476.7241},{"date":"2020-11-17","close":3476.7241},{"date":"2020-11-18","close":3520.8452},{"date":"2020-11-19","close":3481.136},{"date":"2020-11-20","close":3485.5486},{"date":"2020-11-23","close":3476.7241},{"date":"2020-11-24","close":3547.3176},{"date":"2020-11-25","close":3485.5486},{"date":"2020-11-26","close":3459.0762},{"date":"2020-11-27","close":3459.0762},{"date":"2020-11-30","close":3454.6636},{"date":"2020-12-01","close":3485.5486},{"date":"2020-12-02","close":3481.136},{"date":"2020-12-03","close":3481.136},{"date":"2020-12-04","close":3441.4275},{"date":"2020-12-07","close":3450.2517},{"date":"2020-12-08","close":3454.6636},{"date":"2020-12-09","close":3481.136},{"date":"2020-12-10","close":3494.3726},{"date":"2020-12-11","close":3512.021},{"date":"2020-12-14","close":3529.6689},{"date":"2020-12-15","close":3498.7847},{"date":"2020-12-16","close":3498.7847},{"date":"2020-12-17","close":3547.3176},{"date":"2020-12-18","close":3617.9109},{"date":"2020-12-21","close":3675.2681},{"date":"2020-12-22","close":3622.3232},{"date":"2020-12-23","close":3564.9658},{"date":"2020-12-24","close":3564.9658},{"date":"2020-12-28","close":3529.6689},{"date":"2020-12-29","close":3583.5574},{"date":"2020-12-30","close":3601.5198},{"date":"2021-01-04","close":3659.8987},{"date":"2021-01-05","close":3785.6379},{"date":"2021-01-06","close":3749.7122},{"date":"2021-01-07","close":3754.2026},{"date":"2021-01-08","close":3745.2214},{"date":"2021-01-11","close":3632.9546},{"date":"2021-01-12","close":3655.408},{"date":"2021-01-13","close":3637.4456},{"date":"2021-01-14","close":3691.3333},{"date":"2021-01-15","close":3646.4265},{"date":"2021-01-18","close":3619.4824},{"date":"2021-01-19","close":3664.3894},{"date":"2021-01-20","close":3673.3706},{"date":"2021-01-21","close":3772.1658},{"date":"2021-01-22","close":3776.6565},{"date":"2021-01-25","close":3790.1282},{"date":"2021-01-26","close":3740.7307},{"date":"2021-01-27","close":3727.2585},{"date":"2021-01-28","close":3592.5388},{"date":"2021-01-29","close":3538.6506},{"date":"2021-02-01","close":3543.1411},{"date":"2021-02-02","close":3686.8425},{"date":"2021-02-03","close":3839.5256},{"date":"2021-02-04","close":3835.0349},{"date":"2021-02-05","close":3844.0161},{"date":"2021-02-08","close":3938.3206},{"date":"2021-02-09","close":3826.0537},{"date":"2021-02-10","close":3839.5256},{"date":"2021-02-15","close":3956.2832},{"date":"2021-02-16","close":3933.8301},{"date":"2021-02-17","close":3965.2644},{"date":"2021-02-18","close":3942.8113},{"date":"2021-02-19","close":3861.9795},{"date":"2021-02-22","close":4014.6621},{"date":"2021-02-23","close":3924.8484},{"date":"2021-02-24","close":3852.998},{"date":"2021-02-25","close":3897.9043},{"date":"2021-02-26","close":3758.6936},{"date":"2021-03-02","close":3803.6003},{"date":"2021-03-03","close":3830.5442},{"date":"2021-03-04","close":3826.0537},{"date":"2021-03-05","close":3772.1658},{"date":"2021-03-08","close":3763.1843},{"date":"2021-03-09","close":3758.6936},{"date":"2021-03-10","close":3821.563},{"date":"2021-03-11","close":3884.4324},{"date":"2021-03-12","close":3942.8113},{"date":"2021-03-15","close":3965.2644},{"date":"2021-03-16","close":3902.3948},{"date":"2021-03-17","close":3897.9043},{"date":"2021-03-18","close":3906.8853},{"date":"2021-03-19","close":3911.376},{"date":"2021-03-22","close":3888.9231},{"date":"2021-03-23","close":3803.6003},{"date":"2021-03-24","close":3835.0349},{"date":"2021-03-25","close":3835.0349},{"date":"2021-03-26","close":3920.3577},{"date":"2021-03-29","close":3924.8484},{"date":"2021-03-30","close":3920.3577},{"date":"2021-03-31","close":3951.7925},{"date":"2021-04-01","close":3929.3396},{"date":"2021-04-02","close":3942.8113},{"date":"2021-04-05","close":4126.9287},{"date":"2021-04-06","close":4144.8911},{"date":"2021-04-07","close":4162.854},{"date":"2021-04-08","close":4198.7798},{"date":"2021-04-09","close":4153.8721},{"date":"2021-04-12","close":4144.8911},{"date":"2021-04-13","close":4095.4941},{"date":"2021-04-14","close":4167.3447},{"date":"2021-04-15","close":4176.3262},{"date":"2021-04-16","close":4149.3818},{"date":"2021-04-19","close":4198.7798},{"date":"2021-04-20","close":4189.7983},{"date":"2021-04-21","close":4126.9287},{"date":"2021-04-22","close":4230.2139},{"date":"2021-04-23","close":4203.2705},{"date":"2021-04-26","close":4194.2891},{"date":"2021-04-27","close":4297.5742},{"date":"2021-04-28","close":4198.7798},{"date":"2021-04-29","close":4203.2705},{"date":"2021-04-30","close":4266.1396},{"date":"2021-05-03","close":4333.5},{"date":"2021-05-04","close":4337.9907},{"date":"2021-05-06","close":4670.3003},{"date":"2021-05-07","close":4598.4497},{"date":"2021-05-10","close":4598.4497},{"date":"2021-05-11","close":4661.3188},{"date":"2021-05-12","close":4598.4497},{"date":"2021-05-13","close":4436.7852},{"date":"2021-05-14","close":4580.4868},{"date":"2021-05-17","close":4508.6362},{"date":"2021-05-18","close":4562.5244},{"date":"2021-05-20","close":4526.5981},{"date":"2021-05-21","close":4508.6362},{"date":"2021-05-24","close":4266.1396},{"date":"2021-05-25","close":4351.4629},{"date":"2021-05-26","close":4490.6733},{"date":"2021-05-27","close":4517.6172},{"date":"2021-05-28","close":4459.2383},{"date":"2021-05-31","close":4454.7471},{"date":"2021-06-01","close":4459.2383},{"date":"2021-06-02","close":4535.5801},{"date":"2021-06-03","close":4562.5244},{"date":"2021-06-04","close":4670.3003},{"date":"2021-06-07","close":4805.021},{"date":"2021-06-08","close":5029.5542},{"date":"2021-06-09","close":4715.207},{"date":"2021-06-10","close":4652.3379},{"date":"2021-06-11","close":4697.2441},{"date":"2021-06-14","close":4796.0391},{"date":"2021-06-15","close":4814.002},{"date":"2021-06-16","close":4885.853},{"date":"2021-06-17","close":4831.9644},{"date":"2021-06-18","close":4957.7036},{"date":"2021-06-21","close":4921.7773},{"date":"2021-06-22","close":5029.5542},{"date":"2021-06-23","close":4831.9644},{"date":"2021-06-24","close":4769.0947},{"date":"2021-06-25","close":4831.9644},{"date":"2021-06-28","close":4840.9453},{"date":"2021-06-29","close":4751.1323},{"date":"2021-06-30","close":4814.002},{"date":"2021-07-01","close":4706.2261},{"date":"2021-07-02","close":4769.0947},{"date":"2021-07-05","close":4724.1885},{"date":"2021-07-06","close":4831.9644},{"date":"2021-07-07","close":4822.9829},{"date":"2021-07-08","close":4679.2817},{"date":"2021-07-09","close":4526.5981},{"date":"2021-07-12","close":4661.3188},{"date":"2021-07-13","close":4679.2817},{"date":"2021-07-14","close":4688.2627},{"date":"2021-07-15","close":5568.4351},{"date":"2021-07-16","close":5819.9126},{"date":"2021-07-19","close":5855.8384},{"date":"2021-07-20","close":5469.6396},{"date":"2021-07-21","close":5263.0693},{"date":"2021-07-22","close":5146.312},{"date":"2021-07-23","close":5173.2563},{"date":"2021-07-26","close":5020.5732},{"date":"2021-07-27","close":5227.144},{"date":"2021-07-28","close":5379.8267},{"date":"2021-07-29","close":5406.771},{"date":"2021-07-30","close":5361.8638},{"date":"2021-08-02","close":5218.1626},{"date":"2021-08-03","close":5047.5161},{"date":"2021-08-04","close":5298.9946},{"date":"2021-08-05","close":5316.957},{"date":"2021-08-06","close":5379.8267},{"date":"2021-08-09","close":5218.1626},{"date":"2021-08-10","close":5155.293},{"date":"2021-08-11","close":4957.7036},{"date":"2021-08-12","close":4939.7412},{"date":"2021-08-13","close":4885.853},{"date":"2021-08-17","close":4589.4683},{"date":"2021-08-18","close":4679.2817},{"date":"2021-08-19","close":4481.6919},{"date":"2021-08-20","close":4302.0645},{"date":"2021-08-23","close":4436.7852},{"date":"2021-08-24","close":4589.4683},{"date":"2021-08-25","close":4643.3564},{"date":"2021-08-26","close":4643.3564},{"date":"2021-08-27","close":4670.3003},{"date":"2021-08-30","close":4715.207},{"date":"2021-08-31","close":4670.3003},{"date":"2021-09-01","close":4751.1323},{"date":"2021-09-02","close":4661.3188},{"date":"2021-09-03","close":4787.0576},{"date":"2021-09-06","close":4805.021},{"date":"2021-09-07","close":4760.1138},{"date":"2021-09-08","close":4670.3003},{"date":"2021-09-09","close":4643.3564},{"date":"2021-09-10","close":4652.3379},{"date":"2021-09-13","close":4553.543},{"date":"2021-09-14","close":4607.4307},{"date":"2021-09-15","close":4562.5244},{"date":"2021-09-16","close":4454.7471},{"date":"2021-09-17","close":4423.3135},{"date":"2021-09-23","close":4346.9717},{"date":"2021-09-24","close":4517.6172},{"date":"2021-09-27","close":5227.144},{"date":"2021-09-28","close":5029.5542},{"date":"2021-09-29","close":4787.0576},{"date":"2021-09-30","close":4769.0947},{"date":"2021-10-01","close":5137.3301},{"date":"2021-10-05","close":4858.9082},{"date":"2021-10-06","close":4486.1831},{"date":"2021-10-07","close":4661.3188},{"date":"2021-10-08","close":4652.3379},{"date":"2021-10-12","close":4571.5059},{"date":"2021-10-13","close":4787.0576},{"date":"2021-10-14","close":4876.8716},{"date":"2021-10-15","close":5029.5542},{"date":"2021-10-18","close":5029.5542},{"date":"2021-10-19","close":4921.7773},{"date":"2021-10-20","close":4966.6846},{"date":"2021-10-21","close":4814.002},{"date":"2021-10-22","close":4939.7412},{"date":"2021-10-25","close":4849.9268},{"date":"2021-10-26","close":5002.6094},{"date":"2021-10-27","close":4876.8716},{"date":"2021-10-28","close":4894.8335},{"date":"2021-10-29","close":4814.002},{"date":"2021-11-01","close":4562.5244},{"date":"2021-11-02","close":4616.4121},{"date":"2021-11-03","close":4580.4868},{"date":"2021-11-04","close":4607.4307},{"date":"2021-11-05","close":4508.6362},{"date":"2021-11-08","close":4553.543},{"date":"2021-11-09","close":4490.6733},{"date":"2021-11-10","close":4337.9907},{"date":"2021-11-11","close":4230.2139},{"date":"2021-11-12","close":4320.0273},{"date":"2021-11-15","close":4463.729},{"date":"2021-11-16","close":4486.1831},{"date":"2021-11-17","close":4360.4438},{"date":"2021-11-18","close":4194.2891},{"date":"2021-11-19","close":4140.4009},{"date":"2021-11-22","close":4082.0217},{"date":"2021-11-23","close":4082.0217},{"date":"2021-11-24","close":4041.606},{"date":"2021-11-25","close":4046.0962},{"date":"2021-11-26","close":3897.9043},{"date":"2021-11-29","close":3736.2402},{"date":"2021-11-30","close":3529.6692},{"date":"2021-12-01","close":3650.9172},{"date":"2021-12-02","close":3758.6936},{"date":"2021-12-03","close":3839.5256},{"date":"2021-12-06","close":3857.4885},{"date":"2021-12-07","close":3861.9795},{"date":"2021-12-08","close":3830.5442},{"date":"2021-12-09","close":3888.9231},{"date":"2021-12-10","close":3852.998},{"date":"2021-12-13","close":3852.998},{"date":"2021-12-14","close":3817.0723},{"date":"2021-12-15","close":3808.0911},{"date":"2021-12-16","close":3776.6565},{"date":"2021-12-17","close":3803.6003},{"date":"2021-12-20","close":3682.3521},{"date":"2021-12-21","close":3682.3521},{"date":"2021-12-22","close":3722.7681},{"date":"2021-12-23","close":3718.2773},{"date":"2021-12-24","close":3740.7307},{"date":"2021-12-27","close":3754.2026},{"date":"2021-12-28","close":3794.6189},{"date":"2021-12-29","close":3927.0427},{"date":"2021-12-30","close":3972.7056},{"date":"2022-01-03","close":4360.0},{"date":"2022-01-04","close":4018.3691},{"date":"2022-01-05","close":3995.5378},{"date":"2022-01-06","close":3963.573},{"date":"2022-01-07","close":3990.9709},{"date":"2022-01-10","close":3917.9102},{"date":"2022-01-11","close":3826.5835},{"date":"2022-01-12","close":3959.0066},{"date":"2022-01-13","close":3995.5378},{"date":"2022-01-14","close":3927.0427},{"date":"2022-01-17","close":3917.9102},{"date":"2022-01-18","close":3908.7771},{"date":"2022-01-19","close":3858.5476},{"date":"2022-01-20","close":3858.5476},{"date":"2022-01-21","close":3780.9199},{"date":"2022-01-24","close":3735.2566},{"date":"2022-01-25","close":3589.1343},{"date":"2022-01-26","close":3589.1343},{"date":"2022-01-27","close":3548.0374},{"date":"2022-01-28","close":3675.8943},{"date":"2022-02-03","close":3785.4863},{"date":"2022-02-04","close":3794.6189},{"date":"2022-02-07","close":3831.1499},{"date":"2022-02-08","close":3831.1499},{"date":"2022-02-09","close":3831.1499},{"date":"2022-02-10","close":3899.6445},{"date":"2022-02-11","close":3844.8489},{"date":"2022-02-14","close":3767.2209},{"date":"2022-02-15","close":3621.0986},{"date":"2022-02-16","close":3735.2566},{"date":"2022-02-17","close":3790.0525},{"date":"2022-02-18","close":3858.5476},{"date":"2022-02-21","close":3835.7161},{"date":"2022-02-22","close":3835.7161},{"date":"2022-02-23","close":3835.7161},{"date":"2022-02-24","close":3666.762},{"date":"2022-02-25","close":3780.9199},{"date":"2022-02-28","close":3780.9199},{"date":"2022-03-02","close":3899.6445},{"date":"2022-03-03","close":3890.5117},{"date":"2022-03-04","close":3890.5117},{"date":"2022-03-07","close":3863.1143},{"date":"2022-03-08","close":3808.3179},{"date":"2022-03-10","close":3808.3179},{"date":"2022-03-11","close":4054.8999},{"date":"2022-03-14","close":3968.1392},{"date":"2022-03-15","close":3963.573},{"date":"2022-03-16","close":4054.8999},{"date":"2022-03-17","close":4036.6345},{"date":"2022-03-18","close":4041.2004},{"date":"2022-03-21","close":4041.2004},{"date":"2022-03-22","close":4086.864},{"date":"2022-03-23","close":4091.4307},{"date":"2022-03-24","close":4100.563},{"date":"2022-03-25","close":4146.2261},{"date":"2022-03-28","close":4068.5986},{"date":"2022-03-29","close":4027.502},{"date":"2022-03-30","close":4045.7668},{"date":"2022-03-31","close":4127.9609},{"date":"2022-04-01","close":4105.1289},{"date":"2022-04-04","close":4146.2261},{"date":"2022-04-05","close":4150.7925},{"date":"2022-04-06","close":4086.864},{"date":"2022-04-07","close":4022.9353},{"date":"2022-04-08","close":3986.4048},{"date":"2022-04-11","close":3945.3079},{"date":"2022-04-12","close":3853.9814},{"date":"2022-04-13","close":3972.7056},{"date":"2022-04-14","close":3972.7056},{"date":"2022-04-15","close":3968.1392},{"date":"2022-04-18","close":3977.2717},{"date":"2022-04-19","close":4013.8027},{"date":"2022-04-20","close":4009.2366},{"date":"2022-04-21","close":4045.7668},{"date":"2022-04-22","close":4045.7668},{"date":"2022-04-25","close":3922.4763},{"date":"2022-04-26","close":3995.5378},{"date":"2022-04-27","close":4004.6704},{"date":"2022-04-28","close":4073.1655},{"date":"2022-04-29","close":4127.9609},{"date":"2022-05-02","close":4086.864},{"date":"2022-05-03","close":4082.2981},{"date":"2022-05-04","close":4050.3335},{"date":"2022-05-06","close":4064.0325},{"date":"2022-05-09","close":4355.0},{"date":"2022-05-10","close":3885.9456},{"date":"2022-05-11","close":3835.7161},{"date":"2022-05-12","close":3735.2566},{"date":"2022-05-13","close":4159.9253},{"date":"2022-05-16","close":4132.5273},{"date":"2022-05-17","close":4173.6245},{"date":"2022-05-18","close":4242.1191},{"date":"2022-05-19","close":4059.4661},{"date":"2022-05-20","close":4091.4307},{"date":"2022-05-23","close":3995.5378},{"date":"2022-05-24","close":3936.1753},{"date":"2022-05-25","close":3995.5378},{"date":"2022-05-26","close":3963.573},{"date":"2022-05-27","close":3995.5378},{"date":"2022-05-30","close":4064.0325},{"date":"2022-05-31","close":4150.7925},{"date":"2022-06-02","close":4223.8535},{"date":"2022-06-03","close":4219.2876},{"date":"2022-06-07","close":4283.2163},{"date":"2022-06-08","close":4237.5532},{"date":"2022-06-09","close":4182.7568},{"date":"2022-06-10","close":4164.4917},{"date":"2022-06-13","close":3881.3792},{"date":"2022-06-14","close":3904.2107},{"date":"2022-06-15","close":3712.425},{"date":"2022-06-16","close":3694.1597},{"date":"2022-06-17","close":3753.522},{"date":"2022-06-20","close":3634.7976},{"date":"2022-06-21","close":3616.532},{"date":"2022-06-22","close":3470.4097},{"date":"2022-06-23","close":3164.4656},{"date":"2022-06-24","close":3242.0935},{"date":"2022-06-27","close":3406.481},{"date":"2022-06-28","close":3479.5422},{"date":"2022-06-29","close":3456.7104},{"date":"2022-06-30","close":3461.2771},{"date":"2022-07-01","close":3411.0474},{"date":"2022-07-04","close":3470.4097},{"date":"2022-07-05","close":3534.3381},{"date":"2022-07-06","close":3552.6038},{"date":"2022-07-07","close":3552.6038},{"date":"2022-07-08","close":3580.0017},{"date":"2022-07-11","close":3516.073},{"date":"2022-07-12","close":3415.6138},{"date":"2022-07-13","close":3351.6853},{"date":"2022-07-14","close":3383.6497},{"date":"2022-07-15","close":3365.384},{"date":"2022-07-18","close":3447.5779},{"date":"2022-07-19","close":3474.9758},{"date":"2022-07-20","close":3497.8074},{"date":"2022-07-21","close":3497.8074},{"date":"2022-07-22","close":3456.7104},{"date":"2022-07-25","close":3493.2412},{"date":"2022-07-26","close":3502.374},{"date":"2022-07-27","close":3488.6748},{"date":"2022-07-28","close":3493.2412},{"date":"2022-07-29","close":3502.374},{"date":"2022-08-01","close":3548.0374},{"date":"2022-08-02","close":3598.2668},{"date":"2022-08-03","close":3589.1343},{"date":"2022-08-04","close":3561.7363},{"date":"2022-08-05","close":3548.0374},{"date":"2022-08-08","close":3520.6394},{"date":"2022-08-09","close":3534.3381},{"date":"2022-08-10","close":3520.6394},{"date":"2022-08-11","close":3543.4709},{"date":"2022-08-12","close":3557.1702},{"date":"2022-08-16","close":3589.1343},{"date":"2022-08-17","close":3543.4709},{"date":"2022-08-18","close":3538.9045},{"date":"2022-08-19","close":3493.2412},{"date":"2022-08-22","close":3388.2158},{"date":"2022-08-23","close":3360.8179},{"date":"2022-08-24","close":3415.6138},{"date":"2022-08-25","close":3461.2771},{"date":"2022-08-26","close":3538.9045},{"date":"2022-08-29","close":3433.8789},{"date":"2022-08-30","close":3465.8433},{"date":"2022-08-31","close":3465.8433},{"date":"2022-09-01","close":3374.5166},{"date":"2022-09-02","close":3356.2515},{"date":"2022-09-05","close":3274.0579},{"date":"2022-09-06","close":3324.2871},{"date":"2022-09-07","close":3283.1902},{"date":"2022-09-08","close":3379.083},{"date":"2022-09-13","close":3429.3127},{"date":"2022-09-14","close":3337.9858},{"date":"2022-09-15","close":3337.9858},{"date":"2022-09-16","close":3264.925},{"date":"2022-09-19","close":3210.1292},{"date":"2022-09-20","close":3200.9961},{"date":"2022-09-21","close":3187.2974},{"date":"2022-09-22","close":3155.333},{"date":"2022-09-23","close":3118.8022},{"date":"2022-09-26","close":2872.2207},{"date":"2022-09-27","close":2904.1851},{"date":"2022-09-28","close":2721.532},{"date":"2022-09-29","close":2721.532},{"date":"2022-09-30","close":2712.3992},{"date":"2022-10-04","close":2821.991},{"date":"2022-10-05","close":2735.2307},{"date":"2022-10-06","close":2849.3889},{"date":"2022-10-07","close":2872.2207},{"date":"2022-10-11","close":2730.6646},{"date":"2022-10-12","close":2694.1338},{"date":"2022-10-13","close":2598.241},{"date":"2022-10-14","close":2657.6033},{"date":"2022-10-17","close":2703.2664},{"date":"2022-10-18","close":2730.6646},{"date":"2022-10-19","close":2767.1951},{"date":"2022-10-20","close":2730.6646},{"date":"2022-10-21","close":2666.7358},{"date":"2022-10-24","close":2707.8328},{"date":"2022-10-25","close":2758.0625},{"date":"2022-10-26","close":2739.7971},{"date":"2022-10-27","close":2739.7971},{"date":"2022-10-28","close":2694.1338},{"date":"2022-10-31","close":2689.5676},{"date":"2022-11-01","close":2799.1594},{"date":"2022-11-02","close":2767.1951},{"date":"2022-11-03","close":2739.7971},{"date":"2022-11-04","close":2758.0625},{"date":"2022-11-07","close":2762.6289},{"date":"2022-11-08","close":2826.5571},{"date":"2022-11-09","close":2835.6899},{"date":"2022-11-10","close":2881.3533},{"date":"2022-11-11","close":2895.0522},{"date":"2022-11-14","close":2904.1851},{"date":"2022-11-15","close":2990.9453},{"date":"2022-11-16","close":2940.7156},{"date":"2022-11-17","close":3141.6338},{"date":"2022-11-18","close":3159.8992},{"date":"2022-11-21","close":3205.5625},{"date":"2022-11-22","close":3132.5012},{"date":"2022-11-23","close":3123.3687},{"date":"2022-11-24","close":3127.9348},{"date":"2022-11-25","close":3137.0676},{"date":"2022-11-28","close":3059.4399},{"date":"2022-11-29","close":3054.8735},{"date":"2022-11-30","close":3045.7412},{"date":"2022-12-01","close":3077.7056},{"date":"2022-12-02","close":3086.8379},{"date":"2022-12-05","close":3091.4043},{"date":"2022-12-06","close":3013.7769},{"date":"2022-12-07","close":2963.5474},{"date":"2022-12-08","close":2940.7156},{"date":"2022-12-09","close":2972.6799},{"date":"2022-12-12","close":2949.8484},{"date":"2022-12-13","close":2936.1494},{"date":"2022-12-14","close":2977.2461},{"date":"2022-12-15","close":2958.981},{"date":"2022-12-16","close":2922.4502},{"date":"2022-12-19","close":3018.343},{"date":"2022-12-20","close":2908.7515},{"date":"2022-12-21","close":2913.3176},{"date":"2022-12-22","close":2917.884},{"date":"2022-12-23","close":2913.3176},{"date":"2022-12-26","close":2840.2563},{"date":"2022-12-27","close":2849.3889},{"date":"2022-12-28","close":2863.4023},{"date":"2022-12-29","close":2793.3354},{"date":"2023-01-02","close":2699.9128},{"date":"2023-01-03","close":2657.8728},{"date":"2023-01-04","close":2718.5974},{"date":"2023-01-05","close":2741.9531},{"date":"2023-01-06","close":2802.6777},{"date":"2023-01-09","close":2830.7043},{"date":"2023-01-10","close":2835.3755},{"date":"2023-01-11","close":2938.1406},{"date":"2023-01-12","close":2933.4695},{"date":"2023-01-13","close":2975.5098},{"date":"2023-01-16","close":2984.8518},{"date":"2023-01-17","close":2980.1809},{"date":"2023-01-18","close":2914.7849},{"date":"2023-01-19","close":2914.7849},{"date":"2023-01-20","close":2924.127},{"date":"2023-01-25","close":2947.4829},{"date":"2023-01-26","close":2947.4829},{"date":"2023-01-27","close":2966.1672},{"date":"2023-01-30","close":2938.1406},{"date":"2023-01-31","close":2933.4695},{"date":"2023-02-01","close":2975.5098},{"date":"2023-02-02","close":2998.8652},{"date":"2023-02-03","close":3026.8918},{"date":"2023-02-06","close":2998.8652},{"date":"2023-02-07","close":2989.5229},{"date":"2023-02-08","close":2994.1941},{"date":"2023-02-09","close":2994.1941},{"date":"2023-02-10","close":2961.4961},{"date":"2023-02-13","close":2956.825},{"date":"2023-02-14","close":2956.825},{"date":"2023-02-15","close":2863.4023},{"date":"2023-02-16","close":2905.4426},{"date":"2023-02-17","close":2872.7446},{"date":"2023-02-20","close":2835.3755},{"date":"2023-02-21","close":2882.0869},{"date":"2023-02-22","close":2849.3889},{"date":"2023-02-23","close":2844.7178},{"date":"2023-02-24","close":2826.0332},{"date":"2023-02-27","close":2830.7043},{"date":"2023-02-28","close":2840.0466},{"date":"2023-03-02","close":2812.0203},{"date":"2023-03-03","close":2802.6777},{"date":"2023-03-06","close":2840.0466},{"date":"2023-03-07","close":2835.3755},{"date":"2023-03-08","close":2807.3489},{"date":"2023-03-09","close":2798.0066},{"date":"2023-03-10","close":2798.0066},{"date":"2023-03-13","close":2709.2551},{"date":"2023-03-14","close":2639.188},{"date":"2023-03-15","close":2704.584},{"date":"2023-03-16","close":2690.5708},{"date":"2023-03-17","close":2746.6243},{"date":"2023-03-20","close":2732.6108},{"date":"2023-03-21","close":2727.9395},{"date":"2023-03-22","close":2746.6243},{"date":"2023-03-23","close":2704.584},{"date":"2023-03-24","close":2709.2551},{"date":"2023-03-27","close":2653.2017},{"date":"2023-03-28","close":2709.2551},{"date":"2023-03-29","close":2704.584},{"date":"2023-03-30","close":2737.282},{"date":"2023-03-31","close":2732.6108},{"date":"2023-04-03","close":2695.2417},{"date":"2023-04-04","close":2793.3354},{"date":"2023-04-05","close":2783.9934},{"date":"2023-04-06","close":2765.3086},{"date":"2023-04-07","close":2755.9663},{"date":"2023-04-10","close":2760.6375},{"date":"2023-04-11","close":2765.3086},{"date":"2023-04-12","close":2835.3755},{"date":"2023-04-13","close":2802.6777},{"date":"2023-04-14","close":2802.6777},{"date":"2023-04-17","close":2952.1538},{"date":"2023-04-18","close":2984.8518},{"date":"2023-04-19","close":2998.8652},{"date":"2023-04-20","close":3096.959},{"date":"2023-04-21","close":2980.1809},{"date":"2023-04-24","close":2910.1138},{"date":"2023-04-25","close":3073.6033},{"date":"2023-04-26","close":2998.8652},{"date":"2023-04-27","close":2984.8518},{"date":"2023-04-28","close":3045.5764},{"date":"2023-05-02","close":3181.0393},{"date":"2023-05-03","close":3138.9993},{"date":"2023-05-04","close":3129.6567},{"date":"2023-05-08","close":3223.0793},{"date":"2023-05-09","close":3148.3413},{"date":"2023-05-10","close":3213.7368},{"date":"2023-05-11","close":3157.6836},{"date":"2023-05-12","close":3054.9187},{"date":"2023-05-15","close":3012.8784},{"date":"2023-05-16","close":3092.2876},{"date":"2023-05-17","close":3209.0657},{"date":"2023-05-18","close":3204.395},{"date":"2023-05-19","close":3209.0657},{"date":"2023-05-22","close":3213.7368},{"date":"2023-05-23","close":3148.3413},{"date":"2023-05-24","close":3213.7368},{"date":"2023-05-25","close":3138.9993},{"date":"2023-05-26","close":3092.2876},{"date":"2023-05-30","close":3078.2742},{"date":"2023-05-31","close":3143.6702},{"date":"2023-06-01","close":3213.7368},{"date":"2023-06-02","close":3171.697},{"date":"2023-06-05","close":3255.7771},{"date":"2023-06-07","close":3232.4216},{"date":"2023-06-08","close":3204.395},{"date":"2023-06-09","close":3185.7104},{"date":"2023-06-12","close":3241.7637},{"date":"2023-06-13","close":3195.0527},{"date":"2023-06-14","close":3082.9453},{"date":"2023-06-15","close":3078.2742},{"date":"2023-06-16","close":3199.7239},{"date":"2023-06-19","close":3325.8442},{"date":"2023-06-20","close":3288.4751},{"date":"2023-06-21","close":3241.7637},{"date":"2023-06-22","close":3288.4751},{"date":"2023-06-23","close":3148.3413},{"date":"2023-06-26","close":3176.3682},{"date":"2023-06-27","close":3218.4082},{"date":"2023-06-28","close":3167.0259},{"date":"2023-06-29","close":3092.2876},{"date":"2023-06-30","close":3195.0527},{"date":"2023-07-03","close":3293.1462},{"date":"2023-07-04","close":3274.4617},{"date":"2023-07-05","close":3237.0928},{"date":"2023-07-06","close":3134.3279},{"date":"2023-07-07","close":3106.3013},{"date":"2023-07-10","close":3092.2876},{"date":"2023-07-11","close":3143.6702},{"date":"2023-07-12","close":3157.6836},{"date":"2023-07-13","close":3110.9722},{"date":"2023-07-14","close":3059.5898},{"date":"2023-07-17","close":3022.2207},{"date":"2023-07-18","close":2966.1672},{"date":"2023-07-19","close":2914.7849},{"date":"2023-07-20","close":2942.8118},{"date":"2023-07-21","close":2868.0735},{"date":"2023-07-24","close":2802.6777},{"date":"2023-07-25","close":2844.7178},{"date":"2023-07-26","close":2699.9128},{"date":"2023-07-27","close":2723.2686},{"date":"2023-07-28","close":2788.6643},{"date":"2023-07-31","close":3031.563},{"date":"2023-08-01","close":2900.7715},{"date":"2023-08-02","close":2956.825},{"date":"2023-08-03","close":2896.1003},{"date":"2023-08-04","close":2900.7715},{"date":"2023-08-07","close":2905.4426},{"date":"2023-08-08","close":2872.7446},{"date":"2023-08-09","close":2844.7178},{"date":"2023-08-10","close":2840.0466},{"date":"2023-08-11","close":2863.4023},{"date":"2023-08-14","close":2798.0066},{"date":"2023-08-16","close":2727.9395},{"date":"2023-08-17","close":2741.9531},{"date":"2023-08-18","close":2709.2551},{"date":"2023-08-21","close":2699.9128},{"date":"2023-08-22","close":2723.2686},{"date":"2023-08-23","close":2723.2686},{"date":"2023-08-24","close":2741.9531},{"date":"2023-08-25","close":2765.3086},{"date":"2023-08-28","close":2779.3223},{"date":"2023-08-29","close":2774.6511},{"date":"2023-08-30","close":2769.9797},{"date":"2023-08-31","close":2769.9797},{"date":"2023-09-01","close":2765.3086},{"date":"2023-09-04","close":2727.9395},{"date":"2023-09-05","close":2723.2686},{"date":"2023-09-06","close":2723.2686},{"date":"2023-09-07","close":2685.8994},{"date":"2023-09-08","close":2699.9128},{"date":"2023-09-11","close":2746.6243},{"date":"2023-09-12","close":2718.5974},{"date":"2023-09-13","close":2699.9128},{"date":"2023-09-14","close":2718.5974},{"date":"2023-09-15","close":2732.6108},{"date":"2023-09-18","close":2774.6511},{"date":"2023-09-19","close":2769.9797},{"date":"2023-09-20","close":2732.6108},{"date":"2023-09-21","close":2681.2283},{"date":"2023-09-22","close":2690.5708},{"date":"2023-09-25","close":2723.2686},{"date":"2023-09-26","close":2671.886},{"date":"2023-09-27","close":2681.2283},{"date":"2023-10-04","close":2606.4902},{"date":"2023-10-05","close":2634.5168},{"date":"2023-10-06","close":2643.8591},{"date":"2023-10-10","close":2625.1748},{"date":"2023-10-11","close":2653.2017},{"date":"2023-10-12","close":2662.5437},{"date":"2023-10-13","close":2625.1748},{"date":"2023-10-16","close":2615.8328},{"date":"2023-10-17","close":2643.8591},{"date":"2023-10-18","close":2611.1616},{"date":"2023-10-19","close":2578.4636},{"date":"2023-10-20","close":2531.7522},{"date":"2023-10-23","close":2494.3833},{"date":"2023-10-24","close":2499.0542},{"date":"2023-10-25","close":2522.4099},{"date":"2023-10-26","close":2471.0273},{"date":"2023-10-27","close":2452.343},{"date":"2023-10-30","close":2475.6985},{"date":"2023-10-31","close":2405.6316},{"date":"2023-11-01","close":2433.6582},{"date":"2023-11-02","close":2517.7388},{"date":"2023-11-03","close":2555.1079},{"date":"2023-11-06","close":2564.45},{"date":"2023-11-07","close":2545.7656},{"date":"2023-11-08","close":2564.45},{"date":"2023-11-09","close":2559.7791},{"date":"2023-11-10","close":2555.1079},{"date":"2023-11-13","close":2536.4233},{"date":"2023-11-14","close":2559.7791},{"date":"2023-11-15","close":2583.1348},{"date":"2023-11-16","close":2555.1079},{"date":"2023-11-17","close":2578.4636},{"date":"2023-11-20","close":2573.7925},{"date":"2023-11-21","close":2611.1616},{"date":"2023-11-22","close":2606.4902},{"date":"2023-11-23","close":2648.5303},{"date":"2023-11-24","close":2746.6243},{"date":"2023-11-27","close":2765.3086},{"date":"2023-11-28","close":2741.9531},{"date":"2023-11-29","close":2662.5437},{"date":"2023-11-30","close":2690.5708},{"date":"2023-12-01","close":2671.886},{"date":"2023-12-04","close":2690.5708},{"date":"2023-12-05","close":2648.5303},{"date":"2023-12-06","close":2667.2148},{"date":"2023-12-07","close":2662.5437},{"date":"2023-12-08","close":2653.2017},{"date":"2023-12-11","close":2653.2017},{"date":"2023-12-12","close":2648.5303},{"date":"2023-12-13","close":2639.188},{"date":"2023-12-14","close":2634.5168},{"date":"2023-12-15","close":2653.2017},{"date":"2023-12-18","close":2653.2017},{"date":"2023-12-19","close":2606.4902},{"date":"2023-12-20","close":2615.8328},{"date":"2023-12-21","close":2597.1479},{"date":"2023-12-22","close":2625.1748},{"date":"2023-12-26","close":2653.2017},{"date":"2023-12-27","close":2691.5149},{"date":"2023-12-28","close":2696.3042},{"date":"2024-01-02","close":2701.0933},{"date":"2024-01-03","close":2734.6174},{"date":"2024-01-04","close":2753.7742},{"date":"2024-01-05","close":2720.25},{"date":"2024-01-08","close":2691.5149},{"date":"2024-01-09","close":2691.5149},{"date":"2024-01-10","close":2681.9368},{"date":"2024-01-11","close":2705.8823},{"date":"2024-01-12","close":2701.0933},{"date":"2024-01-15","close":2677.1475},{"date":"2024-01-16","close":2662.7798},{"date":"2024-01-17","close":2614.8882},{"date":"2024-01-18","close":2634.0449},{"date":"2024-01-19","close":2638.8342},{"date":"2024-01-22","close":2619.6772},{"date":"2024-01-23","close":2619.6772},{"date":"2024-01-24","close":2576.5747},{"date":"2024-01-25","close":2610.0991},{"date":"2024-01-26","close":2634.0449},{"date":"2024-01-29","close":2657.9907},{"date":"2024-01-30","close":2648.4124},{"date":"2024-01-31","close":2657.9907},{"date":"2024-02-01","close":2653.2017},{"date":"2024-02-02","close":2653.2017},{"date":"2024-02-05","close":2662.7798},{"date":"2024-02-06","close":2629.2556},{"date":"2024-02-07","close":2619.6772},{"date":"2024-02-08","close":2624.4666},{"date":"2024-02-13","close":2657.9907},{"date":"2024-02-14","close":2648.4124},{"date":"2024-02-15","close":2657.9907},{"date":"2024-02-16","close":2648.4124},{"date":"2024-02-19","close":2691.5149},{"date":"2024-02-20","close":2691.5149},{"date":"2024-02-21","close":2705.8823},{"date":"2024-02-22","close":2672.3582},{"date":"2024-02-23","close":2672.3582},{"date":"2024-02-26","close":2657.9907},{"date":"2024-02-27","close":2605.3098},{"date":"2024-02-28","close":2643.6233},{"date":"2024-02-29","close":2648.4124},{"date":"2024-03-04","close":2696.3042},{"date":"2024-03-05","close":2643.6233},{"date":"2024-03-06","close":2701.0933},{"date":"2024-03-07","close":2648.4124},{"date":"2024-03-08","close":2729.8284},{"date":"2024-03-11","close":2705.8823},{"date":"2024-03-12","close":2686.7258},{"date":"2024-03-13","close":2705.8823},{"date":"2024-03-14","close":2681.9368},{"date":"2024-03-15","close":2677.1475},{"date":"2024-03-18","close":2748.9849},{"date":"2024-03-19","close":2758.5635},{"date":"2024-03-20","close":2758.5635},{"date":"2024-03-21","close":2796.8767},{"date":"2024-03-22","close":2801.666},{"date":"2024-03-25","close":2911.8169},{"date":"2024-03-26","close":2859.136},{"date":"2024-03-27","close":2983.6545},{"date":"2024-03-28","close":2873.5034},{"date":"2024-03-29","close":2830.4009},{"date":"2024-04-01","close":2854.3469},{"date":"2024-04-02","close":2844.7686},{"date":"2024-04-03","close":2782.5093},{"date":"2024-04-04","close":2863.925},{"date":"2024-04-05","close":3553.5662},{"date":"2024-04-08","close":3730.7654},{"date":"2024-04-09","close":3448.2041},{"date":"2024-04-11","close":3385.9451},{"date":"2024-04-12","close":3558.3552},{"date":"2024-04-15","close":3663.7168},{"date":"2024-04-16","close":3376.3665},{"date":"2024-04-17","close":3294.9507},{"date":"2024-04-18","close":3951.0671},{"date":"2024-04-19","close":3697.2412},{"date":"2024-04-22","close":3783.4463},{"date":"2024-04-23","close":3831.3379},{"date":"2024-04-24","close":3951.0671},{"date":"2024-04-25","close":3644.5603},{"date":"2024-04-26","close":4157.0015},{"date":"2024-04-29","close":4410.8276},{"date":"2024-04-30","close":4319.8335},{"date":"2024-05-02","close":4477.8765},{"date":"2024-05-03","close":4334.2012},{"date":"2024-05-07","close":5632.0669},{"date":"2024-05-08","close":6618.6367},{"date":"2024-05-09","close":6494.1177},{"date":"2024-05-10","close":6599.48},{"date":"2024-05-13","close":6321.7075},{"date":"2024-05-14","close":5890.6821},{"date":"2024-05-16","close":5909.8389},{"date":"2024-05-17","close":5565.0186},{"date":"2024-05-20","close":5651.2236},{"date":"2024-05-21","close":5306.4033},{"date":"2024-05-22","close":5172.3062},{"date":"2024-05-23","close":4980.7393},{"date":"2024-05-24","close":4999.896},{"date":"2024-05-27","close":4942.4263},{"date":"2024-05-28","close":4837.064},{"date":"2024-05-29","close":4635.9189},{"date":"2024-05-30","close":4482.6655},{"date":"2024-05-31","close":4444.3521},{"date":"2024-06-03","close":4449.1416},{"date":"2024-06-04","close":4190.5264},{"date":"2024-06-05","close":4180.9473},{"date":"2024-06-07","close":4147.4233},{"date":"2024-06-10","close":5383.0298},{"date":"2024-06-11","close":5411.7646},{"date":"2024-06-12","close":5497.9697},{"date":"2024-06-13","close":5402.1865},{"date":"2024-06-14","close":5124.4146},{"date":"2024-06-17","close":4961.583},{"date":"2024-06-18","close":4774.8052},{"date":"2024-06-19","close":4961.583},{"date":"2024-06-20","close":4961.583},{"date":"2024-06-21","close":5526.7051},{"date":"2024-06-24","close":5315.9814},{"date":"2024-06-25","close":6781.4683},{"date":"2024-06-26","close":6982.6133},{"date":"2024-06-27","close":8630.0889},{"date":"2024-06-28","close":8457.6787},{"date":"2024-07-01","close":7720.146},{"date":"2024-07-02","close":7557.314},{"date":"2024-07-03","close":7825.5078},{"date":"2024-07-04","close":7796.7729},{"date":"2024-07-05","close":8141.5933},{"date":"2024-07-08","close":8246.9551},{"date":"2024-07-09","close":8151.1714},{"date":"2024-07-10","close":8409.7871},{"date":"2024-07-11","close":8515.1484},{"date":"2024-07-12","close":8112.8584},{"date":"2024-07-15","close":7844.6646},{"date":"2024-07-16","close":7729.7241},{"date":"2024-07-17","close":7298.6987},{"date":"2024-07-18","close":6934.7222},{"date":"2024-07-19","close":6695.2632},{"date":"2024-07-22","close":6551.5879},{"date":"2024-07-23","close":6944.3003},{"date":"2024-07-24","close":6819.7817},{"date":"2024-07-25","close":6417.4912},{"date":"2024-07-26","close":6455.8047},{"date":"2024-07-29","close":6360.0215},{"date":"2024-07-30","close":5996.0439},{"date":"2024-07-31","close":6005.6221},{"date":"2024-08-01","close":6417.4912},{"date":"2024-08-02","close":5852.3691},{"date":"2024-08-05","close":5315.9814},{"date":"2024-08-06","close":5689.5371},{"date":"2024-08-07","close":5861.9473},{"date":"2024-08-08","close":5555.4399},{"date":"2024-08-09","close":5747.0068},{"date":"2024-08-12","close":5766.1641},{"date":"2024-08-13","close":5612.9102},{"date":"2024-08-14","close":5708.6938},{"date":"2024-08-16","close":5641.645},{"date":"2024-08-19","close":5296.8247},{"date":"2024-08-20","close":5402.1865},{"date":"2024-08-21","close":5421.3433},{"date":"2024-08-22","close":5335.1382},{"date":"2024-08-23","close":5651.2236},{"date":"2024-08-26","close":5756.585},{"date":"2024-08-27","close":6139.7192},{"date":"2024-08-28","close":5938.5742},{"date":"2024-08-29","close":5555.4399},{"date":"2024-08-30","close":5651.2236},{"date":"2024-09-02","close":5727.8501},{"date":"2024-09-03","close":5660.8018},{"date":"2024-09-04","close":5325.5596},{"date":"2024-09-05","close":5038.2095},{"date":"2024-09-06","close":4856.2212},{"date":"2024-09-09","close":4999.896},{"date":"2024-09-10","close":5076.5229},{"date":"2024-09-11","close":5143.5713},{"date":"2024-09-12","close":5287.2466},{"date":"2024-09-13","close":5268.0898},{"date":"2024-09-19","close":5354.2949},{"date":"2024-09-20","close":5584.1748},{"date":"2024-09-23","close":5469.2349},{"date":"2024-09-24","close":5497.9697},{"date":"2024-09-25","close":5497.9697},{"date":"2024-09-26","close":5727.8501},{"date":"2024-09-27","close":5632.0669},{"date":"2024-09-30","close":5411.7646},{"date":"2024-10-02","close":5229.7764},{"date":"2024-10-04","close":5373.4517},{"date":"2024-10-07","close":5775.7422},{"date":"2024-10-08","close":5545.8618},{"date":"2024-10-10","close":5421.3433},{"date":"2024-10-11","close":5363.8735},{"date":"2024-10-14","close":5545.8618},{"date":"2024-10-15","close":5440.5},{"date":"2024-10-16","close":5105.2583},{"date":"2024-10-17","close":5450.0786},{"date":"2024-10-18","close":5028.6313},{"date":"2024-10-21","close":5133.9932},{"date":"2024-10-22","close":4971.1611},{"date":"2024-10-23","close":4999.896},{"date":"2024-10-24","close":4827.4858},{"date":"2024-10-25","close":4875.3779},{"date":"2024-10-28","close":4980.7393},{"date":"2024-10-29","close":4980.7393},{"date":"2024-10-30","close":4904.1128},{"date":"2024-10-31","close":4875.3779},{"date":"2024-11-01","close":4789.1729},{"date":"2024-11-04","close":5172.3062},{"date":"2024-11-05","close":5057.3662},{"date":"2024-11-06","close":5133.9932},{"date":"2024-11-07","close":5105.2583},{"date":"2024-11-08","close":5248.9331},{"date":"2024-11-11","close":5124.4146},{"date":"2024-11-12","close":4789.1729},{"date":"2024-11-13","close":4884.9561},{"date":"2024-11-14","close":4520.979},{"date":"2024-11-15","close":4592.8164},{"date":"2024-11-18","close":4597.6055},{"date":"2024-11-19","close":4664.6538},{"date":"2024-11-20","close":4540.1357},{"date":"2024-11-21","close":4439.563},{"date":"2024-11-22","close":4592.8164},{"date":"2024-11-25","close":4702.9678},{"date":"2024-11-26","close":4602.3945},{"date":"2024-11-27","close":4607.1841},{"date":"2024-11-28","close":4458.7197},{"date":"2024-11-29","close":4286.3096},{"date":"2024-12-02","close":4204.8936},{"date":"2024-12-03","close":4386.8818},{"date":"2024-12-04","close":4118.6885},{"date":"2024-12-05","close":4099.5312},{"date":"2024-12-06","close":3922.3323},{"date":"2024-12-09","close":3649.3494},{"date":"2024-12-10","close":3994.1699},{"date":"2024-12-11","close":4281.5205},{"date":"2024-12-12","close":4257.5742},{"date":"2024-12-13","close":4305.4663},{"date":"2024-12-16","close":4468.2979},{"date":"2024-12-17","close":4549.7139},{"date":"2024-12-18","close":4473.0874},{"date":"2024-12-19","close":4473.0874},{"date":"2024-12-20","close":4372.5146},{"date":"2024-12-23","close":4602.3945},{"date":"2024-12-24","close":4559.2925},{"date":"2024-12-26","close":4425.1953},{"date":"2024-12-27","close":4356.9658},{"date":"2024-12-30","close":4444.6899},{"date":"2025-01-02","close":4629.8853},{"date":"2025-01-03","close":4659.1265},{"date":"2025-01-06","close":4732.23},{"date":"2025-01-07","close":4654.2529},{"date":"2025-01-08","close":4673.7471},{"date":"2025-01-09","close":4800.46},{"date":"2025-01-10","close":5068.5059},{"date":"2025-01-13","close":6589.0576},{"date":"2025-01-14","close":6413.6094},{"date":"2025-01-15","close":6462.3452},{"date":"2025-01-16","close":6384.3682},{"date":"2025-01-17","close":6199.1724},{"date":"2025-01-20","close":5867.7705},{"date":"2025-01-21","close":5955.4946},{"date":"2025-01-22","close":6218.667},{"date":"2025-01-23","close":6004.23},{"date":"2025-01-24","close":6189.4253},{"date":"2025-01-31","close":5731.3105},{"date":"2025-02-03","close":5789.7935},{"date":"2025-02-04","close":5731.3105},{"date":"2025-02-05","close":5702.0693},{"date":"2025-02-06","close":5760.5518},{"date":"2025-02-07","close":5477.8853},{"date":"2025-02-10","close":5585.1035},{"date":"2025-02-11","close":5507.1265},{"date":"2025-02-12","close":5477.8853},{"date":"2025-02-13","close":5585.1035},{"date":"2025-02-14","close":5468.1382},{"date":"2025-02-17","close":5858.0229},{"date":"2025-02-18","close":5916.5059},{"date":"2025-02-19","close":5858.0229},{"date":"2025-02-20","close":5643.5864},{"date":"2025-02-21","close":5565.6094},{"date":"2025-02-24","close":5429.1494},{"date":"2025-02-25","close":5399.9082},{"date":"2025-02-26","close":5682.5747},{"date":"2025-02-27","close":5916.5059},{"date":"2025-02-28","close":5780.0459},{"date":"2025-03-04","close":5633.8394},{"date":"2025-03-05","close":5711.8164},{"date":"2025-03-06","close":5507.1265},{"date":"2025-03-07","close":5331.6782},{"date":"2025-03-10","close":5302.437},{"date":"2025-03-11","close":5204.9658},{"date":"2025-03-12","close":5331.6782},{"date":"2025-03-13","close":5507.1265},{"date":"2025-03-14","close":5721.5635},{"date":"2025-03-17","close":5711.8164},{"date":"2025-03-18","close":5760.5518},{"date":"2025-03-19","close":5516.8735},{"date":"2025-03-20","close":5360.9199},{"date":"2025-03-21","close":5273.1953},{"date":"2025-03-24","close":5273.1953},{"date":"2025-03-25","close":5214.7129},{"date":"2025-03-26","close":5341.4253},{"date":"2025-03-27","close":5117.2417},{"date":"2025-03-28","close":4922.2988},{"date":"2025-03-31","close":4854.0693},{"date":"2025-04-01","close":4990.5288},{"date":"2025-04-02","close":4902.8047},{"date":"2025-04-03","close":4844.3218},{"date":"2025-04-04","close":4932.0459},{"date":"2025-04-07","close":4547.0347},{"date":"2025-04-08","close":4615.2646},{"date":"2025-04-09","close":4430.0688},{"date":"2025-04-10","close":5750.8047},{"date":"2025-04-11","close":5945.7471},{"date":"2025-04-14","close":5974.9888},{"date":"2025-04-15","close":6228.4141},{"date":"2025-04-16","close":6004.23},{"date":"2025-04-17","close":6169.9312},{"date":"2025-04-18","close":6247.9082},{"date":"2025-04-21","close":6052.9658},{"date":"2025-04-22","close":6501.3335},{"date":"2025-04-23","close":6822.9888},{"date":"2025-04-24","close":7066.667},{"date":"2025-04-25","close":6793.7471},{"date":"2025-04-28","close":6608.5518},{"date":"2025-04-29","close":6910.7129},{"date":"2025-04-30","close":6608.5518},{"date":"2025-05-02","close":6423.3564},{"date":"2025-05-07","close":6949.7012},{"date":"2025-05-08","close":6998.437},{"date":"2025-05-09","close":6842.4829},{"date":"2025-05-12","close":7125.1494},{"date":"2025-05-13","close":6881.4717},{"date":"2025-05-14","close":6939.9541},{"date":"2025-05-15","close":6832.7358},{"date":"2025-05-16","close":6715.7705},{"date":"2025-05-19","close":6433.1035},{"date":"2025-05-20","close":6764.5059},{"date":"2025-05-21","close":6745.0117},{"date":"2025-05-22","close":6628.0464},{"date":"2025-05-23","close":6969.1958},{"date":"2025-05-26","close":6764.5059},{"date":"2025-05-27","close":7378.5747},{"date":"2025-05-28","close":7037.4253},{"date":"2025-05-29","close":6969.1958},{"date":"2025-05-30","close":6949.7012},{"date":"2025-06-02","close":6969.1958},{"date":"2025-06-04","close":7242.1152},{"date":"2025-06-05","close":7368.8276},{"date":"2025-06-09","close":7982.897},{"date":"2025-06-10","close":7856.1841},{"date":"2025-06-11","close":7778.207},{"date":"2025-06-12","close":7719.7241},{"date":"2025-06-13","close":7368.8276},{"date":"2025-06-16","close":7651.4946},{"date":"2025-06-17","close":7865.9312},{"date":"2025-06-18","close":7973.1494},{"date":"2025-06-19","close":7856.1841},{"date":"2025-06-20","close":7690.4829},{"date":"2025-06-23","close":7963.4023},{"date":"2025-06-24","close":7836.6899},{"date":"2025-06-25","close":7748.9658},{"date":"2025-06-26","close":7427.3105},{"date":"2025-06-27","close":7378.5747},{"date":"2025-06-30","close":7700.23},{"date":"2025-07-01","close":7748.9658},{"date":"2025-07-02","close":7729.4717},{"date":"2025-07-03","close":7446.8047},{"date":"2025-07-04","close":7144.644},{"date":"2025-07-07","close":7183.6323},{"date":"2025-07-08","close":7398.0693},{"date":"2025-07-09","close":7349.3335},{"date":"2025-07-10","close":7281.1035},{"date":"2025-07-11","close":7242.1152},{"date":"2025-07-14","close":7076.4141},{"date":"2025-07-15","close":7193.3794},{"date":"2025-07-16","close":7251.8623},{"date":"2025-07-17","close":7183.6323},{"date":"2025-07-18","close":7047.1724},{"date":"2025-07-21","close":7076.4141},{"date":"2025-07-22","close":6998.437},{"date":"2025-07-23","close":6969.1958},{"date":"2025-07-24","close":6998.437},{"date":"2025-07-25","close":6920.46},{"date":"2025-07-28","close":7144.644},{"date":"2025-07-29","close":7105.6553},{"date":"2025-07-30","close":7056.9199},{"date":"2025-07-31","close":7183.6323},{"date":"2025-08-01","close":6930.207},{"date":"2025-08-04","close":7027.6782},{"date":"2025-08-05","close":7544.2759},{"date":"2025-08-06","close":7943.9082},{"date":"2025-08-07","close":9142.8047},{"date":"2025-08-08","close":9376.7363},{"date":"2025-08-11","close":10887.54},{"date":"2025-08-12","close":11189.7012},{"date":"2025-08-13","close":11306.667},{"date":"2025-08-14","close":11696.5518},{"date":"2025-08-18","close":11501.6094},{"date":"2025-08-19","close":11335.9082},{"date":"2025-08-20","close":11326.1611},{"date":"2025-08-21","close":11969.4717},{"date":"2025-08-22","close":11667.3105},{"date":"2025-08-25","close":11696.5518},{"date":"2025-08-26","close":11267.6787},{"date":"2025-08-27","close":10741.334},{"date":"2025-08-28","close":10877.793},{"date":"2025-08-29","close":10565.8857},{"date":"2025-09-01","close":9844.5977},{"date":"2025-09-02","close":9815.3564},{"date":"2025-09-03","close":9454.7129},{"date":"2025-09-04","close":9279.2646},{"date":"2025-09-05","close":9152.5518},{"date":"2025-09-08","close":9191.54},{"date":"2025-09-09","close":9503.4482},{"date":"2025-09-10","close":9786.1152},{"date":"2025-09-11","close":9893.334},{"date":"2025-09-12","close":10000.5518},{"date":"2025-09-15","close":9776.3682},{"date":"2025-09-16","close":9834.8506},{"date":"2025-09-17","close":9435.2188},{"date":"2025-09-18","close":9561.9316},{"date":"2025-09-19","close":9730.0},{"date":"2025-09-22","close":9883.5869},{"date":"2025-09-23","close":9805.6094},{"date":"2025-09-24","close":9571.6787},{"date":"2025-09-25","close":9191.54},{"date":"2025-09-26","close":8674.9424},{"date":"2025-09-29","close":8791.9082},{"date":"2025-09-30","close":8928.3682},{"date":"2025-10-01","close":8743.1729},{"date":"2025-10-02","close":9181.793},{"date":"2025-10-10","close":9620.4141},{"date":"2025-10-13","close":9513.1953},{"date":"2025-10-14","close":9055.0811},{"date":"2025-10-15","close":9834.8506},{"date":"2025-10-16","close":9669.1494},{"date":"2025-10-17","close":9649.6553},{"date":"2025-10-20","close":9630.1611},{"date":"2025-10-21","close":9630.1611},{"date":"2025-10-22","close":9630.1611},{"date":"2025-10-23","close":10975.2646},{"date":"2025-10-24","close":10975.2646},{"date":"2025-10-27","close":10741.334},{"date":"2025-10-28","close":10819.3105},{"date":"2025-10-29","close":11374.8965},{"date":"2025-10-30","close":11101.9775},{"date":"2025-10-31","close":11170.207},{"date":"2025-11-03","close":11735.541},{"date":"2025-11-04","close":11872.0},{"date":"2025-11-05","close":10985.0117},{"date":"2025-11-06","close":11014.2529},{"date":"2025-11-07","close":10838.8047},{"date":"2025-11-10","close":10526.8965},{"date":"2025-11-11","close":10634.1152},{"date":"2025-11-12","close":10614.6211},{"date":"2025-11-13","close":10419.6787},{"date":"2025-11-14","close":9698.3906},{"date":"2025-11-17","close":9844.5977},{"date":"2025-11-18","close":9230.5293},{"date":"2025-11-19","close":9220.7822},{"date":"2025-11-20","close":9581.4258},{"date":"2025-11-21","close":8879.6328},{"date":"2025-11-24","close":8626.207},{"date":"2025-11-25","close":8548.2305},{"date":"2025-11-26","close":8860.1377},{"date":"2025-11-27","close":8957.6094},{"date":"2025-11-28","close":9064.8281},{"date":"2025-12-01","close":8791.9082},{"date":"2025-12-02","close":8899.127},{"date":"2025-12-03","close":9113.5635},{"date":"2025-12-04","close":8811.4023},{"date":"2025-12-05","close":9074.5752},{"date":"2025-12-08","close":8957.6094},{"date":"2025-12-09","close":8879.6328},{"date":"2025-12-10","close":8801.6553},{"date":"2025-12-11","close":8889.3799},{"date":"2025-12-12","close":9250.0234},{"date":"2025-12-15","close":9035.5869},{"date":"2025-12-16","close":8840.6436},{"date":"2025-12-17","close":8704.1846},{"date":"2025-12-18","close":8480.0},{"date":"2025-12-19","close":8694.4375},{"date":"2025-12-22","close":8967.3564},{"date":"2025-12-23","close":8791.9082},{"date":"2025-12-24","close":8674.9424},{"date":"2025-12-26","close":8480.0},{"date":"2025-12-29","close":9090.0},{"date":"2025-12-30","close":8790.0},{"date":"2026-01-02","close":9370.0},{"date":"2026-01-05","close":9350.0},{"date":"2026-01-06","close":9310.0},{"date":"2026-01-07","close":9140.0},{"date":"2026-01-08","close":8820.0},{"date":"2026-01-09","close":9110.0},{"date":"2026-01-12","close":9250.0},{"date":"2026-01-13","close":9190.0},{"date":"2026-01-14","close":9130.0},{"date":"2026-01-15","close":9150.0},{"date":"2026-01-16","close":9210.0},{"date":"2026-01-19","close":9220.0},{"date":"2026-01-20","close":9870.0},{"date":"2026-01-21","close":10080.0},{"date":"2026-01-22","close":9580.0},{"date":"2026-01-23","close":9630.0},{"date":"2026-01-26","close":9690.0},{"date":"2026-01-27","close":9820.0},{"date":"2026-01-28","close":9920.0},{"date":"2026-01-29","close":10150.0},{"date":"2026-01-30","close":9920.0},{"date":"2026-02-02","close":9440.0},{"date":"2026-02-03","close":10030.0},{"date":"2026-02-04","close":10410.0},{"date":"2026-02-05","close":10000.0},{"date":"2026-02-06","close":9700.0},{"date":"2026-02-09","close":10260.0},{"date":"2026-02-10","close":9870.0},{"date":"2026-02-11","close":10110.0},{"date":"2026-02-12","close":10300.0},{"date":"2026-02-13","close":10560.0},{"date":"2026-02-19","close":10650.0},{"date":"2026-02-20","close":10930.0},{"date":"2026-02-23","close":11490.0},{"date":"2026-02-24","close":11550.0},{"date":"2026-02-25","close":11710.0},{"date":"2026-02-26","close":11150.0},{"date":"2026-02-27","close":10860.0},{"date":"2026-03-03","close":9900.0},{"date":"2026-03-04","close":8200.0},{"date":"2026-03-05","close":9250.0},{"date":"2026-03-06","close":9330.0},{"date":"2026-03-09","close":8740.0},{"date":"2026-03-10","close":9320.0},{"date":"2026-03-11","close":9540.0},{"date":"2026-03-12","close":9570.0},{"date":"2026-03-13","close":9580.0},{"date":"2026-03-16","close":9420.0},{"date":"2026-03-17","close":9470.0},{"date":"2026-03-18","close":9680.0},{"date":"2026-03-19","close":9500.0},{"date":"2026-03-20","close":10040.0},{"date":"2026-03-23","close":9350.0},{"date":"2026-03-24","close":9520.0},{"date":"2026-03-25","close":9980.0},{"date":"2026-03-26","close":9400.0},{"date":"2026-03-27","close":9310.0},{"date":"2026-03-30","close":8990.0},{"date":"2026-03-31","close":8650.0},{"date":"2026-04-01","close":9330.0},{"date":"2026-04-02","close":8770.0},{"date":"2026-04-03","close":9000.0},{"date":"2026-04-06","close":8990.0},{"date":"2026-04-07","close":8830.0},{"date":"2026-04-08","close":9450.0},{"date":"2026-04-09","close":9180.0},{"date":"2026-04-10","close":9360.0},{"date":"2026-04-13","close":9430.0},{"date":"2026-04-14","close":9540.0},{"date":"2026-04-15","close":10200.0},{"date":"2026-04-16","close":10260.0},{"date":"2026-04-17","close":10210.0},{"date":"2026-04-20","close":10270.0},{"date":"2026-04-21","close":10370.0},{"date":"2026-04-22","close":10520.0},{"date":"2026-04-23","close":10940.0},{"date":"2026-04-24","close":11470.0},{"date":"2026-04-27","close":13460.0},{"date":"2026-04-28","close":12750.0},{"date":"2026-04-29","close":14080.0},{"date":"2026-04-30","close":14500.0},{"date":"2026-05-04","close":15770.0},{"date":"2026-05-06","close":15770.0},{"date":"2026-05-07","close":16250.0},{"date":"2026-05-08","close":16570.0},{"date":"2026-05-11","close":14870.0},{"date":"2026-05-12","close":14190.0},{"date":"2026-05-13","close":13710.0},{"date":"2026-05-14","close":13390.0},{"date":"2026-05-15","close":11830.0},{"date":"2026-05-18","close":11710.0},{"date":"2026-05-19","close":11430.0},{"date":"2026-05-20","close":11050.0},{"date":"2026-05-21","close":11770.0},{"date":"2026-05-22","close":11900.0},{"date":"2026-05-26","close":11520.0},{"date":"2026-05-27","close":10790.0},{"date":"2026-05-28","close":10370.0},{"date":"2026-05-29","close":9890.0},{"date":"2026-06-01","close":9480.0},{"date":"2026-06-02","close":9080.0},{"date":"2026-06-04","close":9080.0},{"date":"2026-06-05","close":8800.0},{"date":"2026-06-08","close":8240.0},{"date":"2026-06-09","close":8650.0},{"date":"2026-06-10","close":8300.0},{"date":"2026-06-11","close":8290.0},{"date":"2026-06-12","close":8610.0},{"date":"2026-06-15","close":8930.0},{"date":"2026-06-16","close":9090.0},{"date":"2026-06-17","close":9130.0},{"date":"2026-06-18","close":8760.0},{"date":"2026-06-19","close":8380.0},{"date":"2026-06-22","close":8210.0},{"date":"2026-06-23","close":7520.0},{"date":"2026-06-24","close":7640.0},{"date":"2026-06-25","close":7440.0},{"date":"2026-06-26","close":6970.0},{"date":"2026-06-29","close":7740.0},{"date":"2026-06-30","close":7670.0},{"date":"2026-07-01","close":8650.0},{"date":"2026-07-02","close":7980.0},{"date":"2026-07-03","close":7860.0},{"date":"2026-07-06","close":7710.0},{"date":"2026-07-07","close":7350.0},{"date":"2026-07-08","close":6800.0},{"date":"2026-07-09","close":6800.0},{"date":"2026-07-10","close":7370.0},{"date":"2026-07-13","close":6860.0},{"date":"2026-07-14","close":6710.0},{"date":"2026-07-15","close":7000.0},{"date":"2026-07-16","close":6620.0},{"date":"2026-07-20","close":6290.0},{"date":"2026-07-21","close":6430.0},{"date":"2026-07-22","close":6450.0},{"date":"2026-07-23","close":6900.0},{"date":"2026-07-24","close":6590.0},{"date":"2026-07-27","close":6560.0},{"date":"2026-07-28","close":5980.0},{"date":"2026-07-29","close":5200.0},{"date":"2026-07-30","close":5280.0},{"date":"2026-07-31","close":6040.0},{"date":"2026-08-03","close":6100.0},{"date":"2026-08-04","close":6420.0},{"date":"2026-08-05","close":7410.0},{"date":"2026-08-06","close":7420.0},{"date":"2026-08-07","close":7340.0},{"date":"2026-08-10","close":7680.0},{"date":"2026-08-11","close":7620.0},{"date":"2026-08-12","close":7940.0},{"date":"2026-08-13","close":7940.0},{"date":"2026-08-14","close":7800.0},{"date":"2026-08-18","close":7590.0},{"date":"2026-08-19","close":7330.0},{"date":"2026-08-20","close":7400.0},{"date":"2026-08-21","close":7020.0},{"date":"2026-08-24","close":7080.0},{"date":"2026-08-25","close":7190.0},{"date":"2026-08-26","close":7190.0},{"date":"2026-08-27","close":7470.0},{"date":"2026-08-28","close":7440.0},{"date":"2026-08-31","close":7390.0},{"date":"2026-09-01","close":7380.0},{"date":"2026-09-02","close":7090.0},{"date":"2026-09-03","close":7000.0},{"date":"2026-09-04","close":7150.0},{"date":"2026-09-07","close":7260.0},{"date":"2026-09-08","close":7370.0},{"date":"2026-09-09","close":7680.0},{"date":"2026-09-10","close":7570.0},{"date":"2026-09-11","close":7510.0},{"date":"2026-09-14","close":7240.0},{"date":"2026-09-15","close":7310.0},{"date":"2026-09-16","close":7380.0},{"date":"2026-09-17","close":7790.0},{"date":"2026-09-18","close":8160.0},{"date":"2026-09-21","close":7900.0},{"date":"2026-09-22","close":7890.0},{"date":"2026-09-23","close":7870.0},{"date":"2026-09-28","close":7790.0},{"date":"2026-09-29","close":7590.0},{"date":"2026-09-30","close":7600.0},{"date":"2026-10-01","close":7760.0},{"date":"2026-10-02","close":7930.0},{"date":"2026-10-06","close":8010.0},{"date":"2026-10-07","close":7680.0},{"date":"2026-10-08","close":7490.0},{"date":"2026-10-12","close":7040.0},{"date":"2026-10-13","close":6950.0},{"date":"2026-10-14","close":6970.0},{"date":"2026-10-15","close":6210.0},{"date":"2026-10-16","close":6560.0},{"date":"2026-10-19","close":6740.0},{"date":"2026-10-20","close":6310.0},{"date":"2026-10-21","close":6540.0},{"date":"2026-10-22","close":6150.0},{"date":"2026-10-23","close":5960.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8611.0,"foreign_net":-8611.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":7441.0,"foreign_net":-7441.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":22166.0,"foreign_net":-22166.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-18438.0,"foreign_net":18438.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-29588.0,"foreign_net":29588.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":10261.0,"foreign_net":-10261.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":11559.0,"foreign_net":-11559.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-23440.0,"foreign_net":23440.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":22015.0,"foreign_net":-22015.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-11352.0,"foreign_net":11352.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":57745.0,"foreign_net":-57744.0,"institution_net":-1.0},{"date":"2026-10-06","retail_net":-11287.0,"foreign_net":11287.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-50675.0,"foreign_net":50675.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-591.0,"foreign_net":591.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-31293.0,"foreign_net":31293.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":7159.0,"foreign_net":-7159.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-8827.0,"foreign_net":7536.0,"institution_net":1291.0},{"date":"2026-09-23","retail_net":6230.0,"foreign_net":-6230.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-4392.0,"foreign_net":4391.0,"institution_net":1.0},{"date":"2026-09-21","retail_net":38052.0,"foreign_net":-37220.0,"institution_net":-832.0},{"date":"2026-09-18","retail_net":9564.0,"foreign_net":-9886.0,"institution_net":322.0},{"date":"2026-09-17","retail_net":-20748.0,"foreign_net":20748.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-796.0,"foreign_net":1579.0,"institution_net":-783.0},{"date":"2026-09-15","retail_net":-24322.0,"foreign_net":23708.0,"institution_net":614.0},{"date":"2026-09-14","retail_net":-12314.0,"foreign_net":12314.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-7846.0,"foreign_net":8790.0,"institution_net":-944.0},{"date":"2026-09-10","retail_net":19037.0,"foreign_net":-18827.0,"institution_net":-210.0},{"date":"2026-09-09","retail_net":-42840.0,"foreign_net":42840.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-12466.0,"foreign_net":18089.0,"institution_net":-5623.0},{"date":"2026-09-07","retail_net":-2138.0,"foreign_net":2138.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":8611.0,"foreign_net":-8611.0,"institution_net":0},"d3":{"retail_net":38218.0,"foreign_net":-38218.0,"institution_net":0},"d7":{"retail_net":12012.0,"foreign_net":-12012.0,"institution_net":0},"d14":{"retail_net":-5573.0,"foreign_net":5574.0,"institution_net":-1.0},"d30":{"retail_net":-93513.0,"foreign_net":99678.0,"institution_net":-6165.0}},"analysis":"최근 5일 외국인 순매수 9808.00, 기관 순매수 0.00. 30일 누적: 외국인 9.97만, 기관 -6165.00.","foreign_flow":9808.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":6130.0,"low_30d":5930.0,"support":6177.0,"high_30d":8400.0,"change_1d":-0.3,"change_7d":-8.9,"change_30d":-16.7,"resistance":8153.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.01,"per":126.37,"quarter":"2024-Q2"},{"pbr":1.84,"per":15.84,"quarter":"2024-Q3"},{"pbr":1.5,"per":14.46,"quarter":"2024-Q4"},{"pbr":1.62,"per":12.07,"quarter":"2025-Q1"},{"pbr":2.72,"per":16.67,"quarter":"2025-Q3"},{"pbr":2.59,"per":17.2,"quarter":"2025-Q4"},{"pbr":2.56,"per":13.07,"quarter":"2026-Q1"},{"pbr":2.16,"per":9.36,"quarter":"2026-Q2"},{"pbr":0.99,"per":7.48,"quarter":"현재"}],"timeline":[{"close":8457.6787,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5411.7646,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4444.6899,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4854.0693,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8928.3682,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8790.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7670.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.25,"pbr_5y_low":1.5,"per_5y_avg":28.13,"per_5y_low":9.36,"current_pbr":0.99,"current_per":7.48,"pbr_5y_high":3.01,"per_5y_high":126.37,"pbr_5y_median":2.36,"per_5y_median":15.15,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 32% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +32.3%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 7.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"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":4.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.16,"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":true,"unit":"%","value":50.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":39.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":32.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.01,"per":126.37,"close":8457.6787,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.84,"per":15.84,"close":5411.7646,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.5,"per":14.46,"close":4444.6899,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.62,"per":12.07,"close":4854.0693,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.72,"per":16.67,"close":8928.3682,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.59,"per":17.2,"close":8790.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.56,"per":13.07,"close":8650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.16,"per":9.36,"close":7670.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.5배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.1%"}],"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":313.0,"pbr":null,"per":null,"roa":0.043642116259766495,"roe":0.05060745279906921,"revenue":12646054576.0,"market_cap":null,"net_income":4777026531.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.501101524504444,"total_assets":109459094572.0,"total_equity":94393735839.0,"profit_margin":0.3777483722129399,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5588161831.0,"operating_margin":0.44188974493320266},{"eps":186.63,"pbr":1.75,"per":12.39,"roa":0.026293082031451885,"roe":0.031749812774546964,"revenue":9559692428.0,"market_cap":158100000000.0,"net_income":2845313742.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4629718069209831,"total_assets":108215299317.0,"total_equity":89616709308.0,"profit_margin":0.29763653626200115,"dividend_yield":2.12,"fiscal_quarter":"Q1","operating_income":3966217670.0,"operating_margin":0.41488967347768313},{"eps":200.22,"pbr":null,"per":null,"roa":0.028587833677740697,"roe":0.03387079464488087,"revenue":9775808671.0,"market_cap":null,"net_income":3052622830.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5128877083973363,"total_assets":106780487966.0,"total_equity":90125515566.0,"profit_margin":0.3122629475202011,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3798014163.0,"operating_margin":0.3885115074179831},{"eps":120.01,"pbr":null,"per":null,"roa":0.017009363687574126,"roe":0.021012502944484694,"revenue":6457509593.0,"market_cap":null,"net_income":1829619415.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.40733128354177267,"total_assets":107565423881.0,"total_equity":87072892736.0,"profit_margin":0.28333204754094743,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1865173685.0,"operating_margin":0.28883792708908484},{"eps":154.97,"pbr":null,"per":null,"roa":0.026045138117092442,"roe":0.029635216161573164,"revenue":5023379673.0,"market_cap":null,"net_income":2362635348.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6798034835699747,"total_assets":90713104971.0,"total_equity":79723911414.0,"profit_margin":0.4703278473452548,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2950214344.0,"operating_margin":0.5872967078035155},{"eps":35.82,"pbr":null,"per":null,"roa":0.006173811297493742,"roe":0.006949947828851858,"revenue":5197756126.0,"market_cap":null,"net_income":546133545.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.511293065233742,"total_assets":88459708061.0,"total_equity":78580956066.0,"profit_margin":0.10507102137173259,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1448863013.0,"operating_margin":0.2787477861365133},{"eps":224.8,"pbr":null,"per":null,"roa":0.039102392571546164,"roe":0.04392061681280389,"revenue":2993565064.0,"market_cap":null,"net_income":3427337538.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.31465199348010564,"total_assets":87650328090.0,"total_equity":78034822521.0,"profit_margin":1.144901635583759,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":422482417.0,"operating_margin":0.1411301935878017},{"eps":-13.34,"pbr":null,"per":null,"roa":-0.0024416727936510145,"roe":-0.00272540412059637,"revenue":3275942054.0,"market_cap":null,"net_income":-203335547.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3284272753500908,"total_assets":83277148162.0,"total_equity":74607484983.0,"profit_margin":-0.06206933567451923,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":584413682.0,"operating_margin":0.17839561029060863},{"eps":60.00940005285861,"pbr":null,"per":null,"roa":0.010965788076694601,"roe":0.012232757126798487,"revenue":2964221706.0,"market_cap":null,"net_income":915142598.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.33736838947498077,"total_assets":83454339223.0,"total_equity":74810820530.0,"profit_margin":0.30872947058839195,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":573914070.0,"operating_margin":0.1936137465150861},{"eps":70.26,"pbr":null,"per":null,"roa":0.01285510617499132,"roe":0.014290246756091751,"revenue":3551199399.0,"market_cap":null,"net_income":1071238309.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2959233160199124,"total_assets":83331735609.0,"total_equity":74962897932.0,"profit_margin":0.3016553532031052,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":407828541.0,"operating_margin":0.11484247860450823},{"eps":-50.0,"pbr":null,"per":null,"roa":-0.009271718584952356,"roe":-0.010259801943385022,"revenue":2616422673.0,"market_cap":null,"net_income":-758113793.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.27259952849368996,"total_assets":81766264372.0,"total_equity":73891659623.0,"profit_margin":-0.28975203464765265,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":228360312.0,"operating_margin":0.08727959528731695}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":66.9294,"per":126.37,"date":"2024-06","close":8457.68,"source":"reported"},{"eps":66.9294,"per":89.73,"date":"2024-07","close":6005.62,"source":"reported"},{"eps":66.9294,"per":84.44,"date":"2024-08","close":5651.22,"source":"reported"},{"eps":341.7294,"per":15.84,"date":"2024-09","close":5411.76,"source":"reported"},{"eps":341.7294,"per":14.27,"date":"2024-10","close":4875.38,"source":"reported"},{"eps":341.7294,"per":12.54,"date":"2024-11","close":4286.31,"source":"reported"},{"eps":307.2894,"per":14.46,"date":"2024-12","close":4444.69,"source":"reported"},{"eps":307.2894,"per":18.65,"date":"2025-01","close":5731.31,"source":"reported"},{"eps":307.2894,"per":18.81,"date":"2025-02","close":5780.05,"source":"reported"},{"eps":402.25,"per":12.07,"date":"2025-03","close":4854.07,"source":"reported"},{"eps":402.25,"per":16.43,"date":"2025-04","close":6608.55,"source":"reported"},{"eps":402.25,"per":17.28,"date":"2025-05","close":6949.7,"source":"reported"},{"eps":402.25,"per":19.14,"date":"2025-06","close":7700.23,"source":"reported"},{"eps":402.25,"per":17.86,"date":"2025-07","close":7183.63,"source":"reported"},{"eps":402.25,"per":26.27,"date":"2025-08","close":10565.89,"source":"reported"},{"eps":535.6,"per":16.67,"date":"2025-09","close":8928.37,"source":"reported"},{"eps":535.6,"per":20.86,"date":"2025-10","close":11170.21,"source":"reported"},{"eps":535.6,"per":16.92,"date":"2025-11","close":9064.83,"source":"reported"},{"eps":511.02,"per":17.2,"date":"2025-12","close":8790.0,"source":"reported"},{"eps":511.02,"per":19.41,"date":"2026-01","close":9920.0,"source":"reported"},{"eps":511.02,"per":21.25,"date":"2026-02","close":10860.0,"source":"reported"},{"eps":661.83,"per":13.07,"date":"2026-03","close":8650.0,"source":"reported"},{"eps":661.83,"per":21.91,"date":"2026-04","close":14500.0,"source":"reported"},{"eps":661.83,"per":14.94,"date":"2026-05","close":9890.0,"source":"reported"},{"eps":819.86,"per":9.36,"date":"2026-06","close":7670.0,"source":"reported"},{"eps":819.86,"per":7.37,"date":"2026-07","close":6040.0,"source":"reported"},{"eps":819.86,"per":9.01,"date":"2026-08","close":7390.0,"source":"reported"},{"eps":819.86,"per":9.27,"date":"2026-09","close":7600.0,"source":"reported"},{"eps":819.86,"per":7.27,"date":"2026-10","close":5960.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.44,"std":26.78,"count":29,"current":7.27,"lower_1sd":0.0,"upper_1sd":51.22},"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":"세명전기","phase":"above-fold","symbol_resolved":true}