{"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":"2026-10-23T09:47:43.225262+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.0,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +0.0%","percentile":50},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":52.3,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.9,"direction":"higher_better","percentile":52}],"summary":"RSI 52","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":36.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.17,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 6.9x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"세원정공(021820)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1049.00억. 현재가 10,490원, 전일 대비 -2.2%, 30일 +0.9%. PER 3.3배 / ROE 0.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1004.00, 기관 순매수 5602.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":87.66661885023314,"grade":"B","trend":"상승","atr_14":518.5714285714286,"rsi_14":52.34657039711192,"sma_20":10632.5,"sma_60":10428.166666666666,"comment":"상승 추세, RSI 52","analysis":"RSI(14) 52.3로 중립 구간입니다. MACD(87.67)가 시그널선(70.42)을 상회합니다(골든크로스). SMA20 10632, SMA60 10428 — 혼조세입니다. 볼린저밴드 10245~11020 (현재 위치 32%).","bb_lower":10244.898400416098,"bb_upper":11020.101599583902,"macd_signal":70.41752737869257},"change_pct":-1.96,"chart_data":[{"date":"2024-10-23","open":6935,"high":7014,"low":6877,"close":6975,"volume":6892,"rsi_14":8.57,"sma_20":7526.5,"sma_60":7899.67,"sma_120":8181.25},{"date":"2024-10-24","open":7073,"high":7073,"low":6916,"close":6994,"volume":5835,"rsi_14":12.9,"sma_20":7482.5,"sma_60":7880.67,"sma_120":8174.67},{"date":"2024-10-25","open":7112,"high":7112,"low":6916,"close":6945,"volume":6558,"rsi_14":11.94,"sma_20":7441.5,"sma_60":7861.67,"sma_120":8166.67},{"date":"2024-10-28","open":6945,"high":6975,"low":6906,"close":6926,"volume":3845,"rsi_14":8.96,"sma_20":7400.5,"sma_60":7842.5,"sma_120":8158.58},{"date":"2024-10-29","open":6916,"high":6985,"low":6808,"close":6857,"volume":5041,"rsi_14":8.22,"sma_20":7357.0,"sma_60":7830.17,"sma_120":8149.83},{"date":"2024-10-30","open":6857,"high":6867,"low":6749,"close":6788,"volume":5165,"rsi_14":7.69,"sma_20":7310.5,"sma_60":7812.67,"sma_120":8140.42},{"date":"2024-10-31","open":6877,"high":6877,"low":6651,"close":6680,"volume":6565,"rsi_14":7.5,"sma_20":7266.5,"sma_60":7793.0,"sma_120":8129.33},{"date":"2024-11-01","open":6582,"high":6680,"low":6533,"close":6670,"volume":4573,"rsi_14":7.5,"sma_20":7227.0,"sma_60":7772.5,"sma_120":8118.58},{"date":"2024-11-04","open":6631,"high":6975,"low":6611,"close":6975,"volume":13915,"rsi_14":34.91,"sma_20":7203.0,"sma_60":7756.17,"sma_120":8110.67},{"date":"2024-11-05","open":6975,"high":6975,"low":6827,"close":6827,"volume":3094,"rsi_14":33.64,"sma_20":7170.5,"sma_60":7739.0,"sma_120":8100.75},{"date":"2024-11-06","open":6827,"high":7004,"low":6778,"close":6818,"volume":4179,"rsi_14":35.58,"sma_20":7138.0,"sma_60":7730.83,"sma_120":8090.25},{"date":"2024-11-07","open":6759,"high":6867,"low":6680,"close":6778,"volume":5377,"rsi_14":34.91,"sma_20":7104.5,"sma_60":7716.33,"sma_120":8078.92},{"date":"2024-11-08","open":6778,"high":6788,"low":6651,"close":6729,"volume":4806,"rsi_14":34.58,"sma_20":7073.0,"sma_60":7700.17,"sma_120":8067.67},{"date":"2024-11-11","open":6729,"high":6975,"low":6601,"close":6798,"volume":5127,"rsi_14":43.14,"sma_20":7045.5,"sma_60":7685.83,"sma_120":8056.83},{"date":"2024-11-12","open":6877,"high":7161,"low":6631,"close":6808,"volume":7133,"rsi_14":41.41,"sma_20":7021.0,"sma_60":7667.67,"sma_120":8045.0},{"date":"2024-11-13","open":6808,"high":6808,"low":6385,"close":6385,"volume":19806,"rsi_14":27.86,"sma_20":6980.5,"sma_60":7643.33,"sma_120":8029.5},{"date":"2024-11-14","open":6385,"high":6503,"low":6346,"close":6415,"volume":3589,"rsi_14":30.43,"sma_20":6945.0,"sma_60":7620.83,"sma_120":8014.25},{"date":"2024-11-15","open":6425,"high":6582,"low":6366,"close":6572,"volume":11101,"rsi_14":38.16,"sma_20":6918.5,"sma_60":7598.67,"sma_120":8000.42},{"date":"2024-11-18","open":6582,"high":6798,"low":6582,"close":6788,"volume":3748,"rsi_14":47.9,"sma_20":6905.0,"sma_60":7580.5,"sma_120":7988.5},{"date":"2024-11-19","open":6788,"high":6857,"low":6768,"close":6847,"volume":2562,"rsi_14":51.81,"sma_20":6900.5,"sma_60":7562.5,"sma_120":7976.92},{"date":"2024-11-20","open":6877,"high":6926,"low":6808,"close":6847,"volume":6841,"rsi_14":55.48,"sma_20":6894.0,"sma_60":7542.5,"sma_120":7965.58},{"date":"2024-11-21","open":6926,"high":7063,"low":6847,"close":7063,"volume":6826,"rsi_14":61.36,"sma_20":6897.5,"sma_60":7528.0,"sma_120":7955.83},{"date":"2024-11-22","open":7063,"high":7181,"low":6975,"close":7132,"volume":5580,"rsi_14":55.26,"sma_20":6907.0,"sma_60":7515.33,"sma_120":7947.0},{"date":"2024-11-25","open":7112,"high":7269,"low":7112,"close":7230,"volume":5513,"rsi_14":63.95,"sma_20":6922.5,"sma_60":7503.5,"sma_120":7939.42},{"date":"2024-11-26","open":7269,"high":7269,"low":7181,"close":7230,"volume":4486,"rsi_14":64.38,"sma_20":6941.5,"sma_60":7489.83,"sma_120":7932.08},{"date":"2024-11-27","open":7230,"high":7309,"low":7181,"close":7250,"volume":3809,"rsi_14":66.67,"sma_20":6965.0,"sma_60":7475.0,"sma_120":7924.83},{"date":"2024-11-28","open":7230,"high":7230,"low":7073,"close":7073,"volume":4700,"rsi_14":61.15,"sma_20":6985.0,"sma_60":7456.83,"sma_120":7914.83},{"date":"2024-11-29","open":7564,"high":7564,"low":6877,"close":6877,"volume":13711,"rsi_14":52.35,"sma_20":6995.5,"sma_60":7434.33,"sma_120":7902.5},{"date":"2024-12-02","open":6788,"high":6818,"low":6739,"close":6739,"volume":8552,"rsi_14":48.09,"sma_20":6983.5,"sma_60":7408.17,"sma_120":7889.0},{"date":"2024-12-03","open":6690,"high":7044,"low":6690,"close":6916,"volume":1785,"rsi_14":67.09,"sma_20":6988.0,"sma_60":7385.5,"sma_120":7876.42},{"date":"2024-12-04","open":6857,"high":7368,"low":6749,"close":6867,"volume":10594,"rsi_14":64.38,"sma_20":6990.5,"sma_60":7362.83,"sma_120":7864.17},{"date":"2024-12-05","open":6867,"high":6935,"low":6719,"close":6729,"volume":14255,"rsi_14":55.06,"sma_20":6988.0,"sma_60":7342.83,"sma_120":7850.42},{"date":"2024-12-06","open":6680,"high":6778,"low":6611,"close":6778,"volume":6854,"rsi_14":49.65,"sma_20":6990.5,"sma_60":7321.67,"sma_120":7836.5},{"date":"2024-12-09","open":6484,"high":6729,"low":6474,"close":6484,"volume":8510,"rsi_14":38.79,"sma_20":6974.5,"sma_60":7293.83,"sma_120":7820.33},{"date":"2024-12-10","open":6493,"high":6759,"low":6484,"close":6582,"volume":10182,"rsi_14":42.29,"sma_20":6963.0,"sma_60":7269.33,"sma_120":7804.33},{"date":"2024-12-11","open":6670,"high":6857,"low":6533,"close":6808,"volume":19578,"rsi_14":42.61,"sma_20":6984.5,"sma_60":7248.33,"sma_120":7789.83},{"date":"2024-12-12","open":6818,"high":7063,"low":6818,"close":7053,"volume":18287,"rsi_14":47.94,"sma_20":7017.0,"sma_60":7229.33,"sma_120":7775.0},{"date":"2024-12-13","open":7063,"high":7279,"low":7053,"close":7142,"volume":4956,"rsi_14":47.67,"sma_20":7046.0,"sma_60":7213.83,"sma_120":7759.92},{"date":"2024-12-16","open":7142,"high":7348,"low":7132,"close":7279,"volume":11637,"rsi_14":51.21,"sma_20":7071.0,"sma_60":7201.5,"sma_120":7745.83},{"date":"2024-12-17","open":7171,"high":7220,"low":7142,"close":7171,"volume":7556,"rsi_14":48.15,"sma_20":7087.5,"sma_60":7188.67,"sma_120":7730.92},{"date":"2024-12-18","open":7112,"high":7368,"low":7112,"close":7240,"volume":5098,"rsi_14":54.15,"sma_20":7107.5,"sma_60":7176.0,"sma_120":7716.92},{"date":"2024-12-19","open":7240,"high":7328,"low":7211,"close":7328,"volume":4646,"rsi_14":61.86,"sma_20":7121.0,"sma_60":7167.0,"sma_120":7703.58},{"date":"2024-12-20","open":7328,"high":7368,"low":7319,"close":7319,"volume":1373,"rsi_14":66.3,"sma_20":7130.5,"sma_60":7159.67,"sma_120":7689.75},{"date":"2024-12-23","open":7319,"high":7594,"low":7260,"close":7348,"volume":10316,"rsi_14":63.25,"sma_20":7136.5,"sma_60":7153.17,"sma_120":7676.25},{"date":"2024-12-24","open":7289,"high":7545,"low":7240,"close":7289,"volume":4996,"rsi_14":62.87,"sma_20":7139.5,"sma_60":7146.0,"sma_120":7662.42},{"date":"2024-12-26","open":7387,"high":7476,"low":7279,"close":7279,"volume":1447,"rsi_14":68.18,"sma_20":7141.0,"sma_60":7138.83,"sma_120":7650.08},{"date":"2024-12-27","open":7220,"high":7348,"low":7112,"close":7122,"volume":5530,"rsi_14":60.61,"sma_20":7143.5,"sma_60":7131.67,"sma_120":7638.33},{"date":"2024-12-30","open":7181,"high":7240,"low":7073,"close":7122,"volume":1246,"rsi_14":74.07,"sma_20":7156.0,"sma_60":7126.17,"sma_120":7627.17},{"date":"2025-01-02","open":7112,"high":7427,"low":7073,"close":7132,"volume":4221,"rsi_14":72.22,"sma_20":7176.0,"sma_60":7120.83,"sma_120":7616.92},{"date":"2025-01-03","open":7554,"high":7554,"low":7171,"close":7269,"volume":2171,"rsi_14":70.09,"sma_20":7194.0,"sma_60":7117.5,"sma_120":7606.92},{"date":"2025-01-06","open":7584,"high":7594,"low":7250,"close":7348,"volume":14624,"rsi_14":65.0,"sma_20":7218.5,"sma_60":7115.67,"sma_120":7598.58},{"date":"2025-01-07","open":7368,"high":7564,"low":7289,"close":7348,"volume":36020,"rsi_14":61.54,"sma_20":7250.0,"sma_60":7114.17,"sma_120":7590.5},{"date":"2025-01-08","open":7348,"high":7486,"low":7309,"close":7387,"volume":18367,"rsi_14":56.79,"sma_20":7281.0,"sma_60":7114.83,"sma_120":7583.17},{"date":"2025-01-09","open":7387,"high":7535,"low":7289,"close":7368,"volume":28224,"rsi_14":63.89,"sma_20":7326.0,"sma_60":7115.33,"sma_120":7575.08},{"date":"2025-01-10","open":7368,"high":7466,"low":7319,"close":7378,"volume":10438,"rsi_14":60.61,"sma_20":7366.5,"sma_60":7116.83,"sma_120":7567.58},{"date":"2025-01-13","open":7368,"high":7368,"low":7220,"close":7220,"volume":19013,"rsi_14":42.47,"sma_20":7387.5,"sma_60":7117.5,"sma_120":7558.25},{"date":"2025-01-14","open":7220,"high":7446,"low":7201,"close":7328,"volume":15157,"rsi_14":50.6,"sma_20":7401.5,"sma_60":7121.17,"sma_120":7550.42},{"date":"2025-01-15","open":7387,"high":7574,"low":7338,"close":7436,"volume":13810,"rsi_14":54.95,"sma_20":7416.5,"sma_60":7127.0,"sma_120":7543.75},{"date":"2025-01-16","open":7436,"high":7623,"low":7368,"close":7397,"volume":21635,"rsi_14":56.18,"sma_20":7422.5,"sma_60":7132.83,"sma_120":7537.25},{"date":"2025-01-17","open":7554,"high":8330,"low":7348,"close":7849,"volume":155061,"rsi_14":71.64,"sma_20":7457.0,"sma_60":7148.33,"sma_120":7534.58},{"date":"2025-01-20","open":7947,"high":9185,"low":7947,"close":8684,"volume":324614,"rsi_14":89.16,"sma_20":7530.5,"sma_60":7177.33,"sma_120":7538.5},{"date":"2025-01-21","open":8684,"high":8714,"low":7937,"close":8085,"volume":113024,"rsi_14":68.56,"sma_20":7569.0,"sma_60":7195.83,"sma_120":7538.25},{"date":"2025-01-22","open":8085,"high":8242,"low":7928,"close":8046,"volume":31026,"rsi_14":67.42,"sma_20":7606.0,"sma_60":7214.5,"sma_120":7538.08},{"date":"2025-01-23","open":8055,"high":8222,"low":7918,"close":8075,"volume":42958,"rsi_14":66.02,"sma_20":7643.0,"sma_60":7234.0,"sma_120":7538.25},{"date":"2025-01-24","open":8104,"high":8163,"low":7741,"close":7800,"volume":30427,"rsi_14":58.33,"sma_20":7669.0,"sma_60":7250.0,"sma_120":7540.08},{"date":"2025-01-31","open":7721,"high":8016,"low":7721,"close":7810,"volume":9110,"rsi_14":58.48,"sma_20":7696.0,"sma_60":7267.33,"sma_120":7540.0},{"date":"2025-02-03","open":7721,"high":7898,"low":7466,"close":7466,"volume":34895,"rsi_14":51.3,"sma_20":7713.5,"sma_60":7280.67,"sma_120":7536.83},{"date":"2025-02-04","open":7466,"high":7770,"low":7436,"close":7446,"volume":30597,"rsi_14":51.3,"sma_20":7730.0,"sma_60":7293.83,"sma_120":7533.17},{"date":"2025-02-05","open":7554,"high":7672,"low":7486,"close":7633,"volume":16867,"rsi_14":53.99,"sma_20":7755.5,"sma_60":7305.0,"sma_120":7530.58},{"date":"2025-02-06","open":7633,"high":7712,"low":7535,"close":7564,"volume":15858,"rsi_14":55.52,"sma_20":7770.5,"sma_60":7317.5,"sma_120":7528.25},{"date":"2025-02-07","open":7603,"high":7741,"low":7515,"close":7554,"volume":16202,"rsi_14":53.75,"sma_20":7781.0,"sma_60":7330.0,"sma_120":7530.42},{"date":"2025-02-10","open":7633,"high":7633,"low":7456,"close":7584,"volume":17835,"rsi_14":52.51,"sma_20":7793.0,"sma_60":7343.67,"sma_120":7530.0},{"date":"2025-02-11","open":7584,"high":7603,"low":7466,"close":7525,"volume":8746,"rsi_14":52.16,"sma_20":7800.0,"sma_60":7357.17,"sma_120":7528.67},{"date":"2025-02-12","open":7545,"high":7761,"low":7397,"close":7427,"volume":23907,"rsi_14":41.89,"sma_20":7803.0,"sma_60":7367.83,"sma_120":7526.83},{"date":"2025-02-13","open":7486,"high":7486,"low":7319,"close":7348,"volume":25398,"rsi_14":13.83,"sma_20":7801.5,"sma_60":7377.0,"sma_120":7522.33},{"date":"2025-02-14","open":7397,"high":7407,"low":7328,"close":7407,"volume":13428,"rsi_14":24.06,"sma_20":7811.0,"sma_60":7394.33,"sma_120":7518.83},{"date":"2025-02-17","open":7466,"high":7751,"low":7427,"close":7712,"volume":15839,"rsi_14":39.38,"sma_20":7830.5,"sma_60":7416.33,"sma_120":7518.58},{"date":"2025-02-18","open":7643,"high":7770,"low":7643,"close":7761,"volume":9352,"rsi_14":40.12,"sma_20":7847.0,"sma_60":7436.5,"sma_120":7517.58},{"date":"2025-02-19","open":7702,"high":7849,"low":7613,"close":7761,"volume":7264,"rsi_14":48.51,"sma_20":7865.5,"sma_60":7453.0,"sma_120":7516.75},{"date":"2025-02-20","open":8006,"high":8006,"low":7692,"close":7869,"volume":4304,"rsi_14":52.08,"sma_20":7866.5,"sma_60":7470.33,"sma_120":7516.42},{"date":"2025-02-21","open":7741,"high":7888,"low":7741,"close":7869,"volume":5105,"rsi_14":68.81,"sma_20":7825.0,"sma_60":7487.67,"sma_120":7515.08},{"date":"2025-02-24","open":7859,"high":8036,"low":7761,"close":7898,"volume":17924,"rsi_14":70.91,"sma_20":7815.5,"sma_60":7501.83,"sma_120":7514.92},{"date":"2025-02-25","open":7996,"high":8006,"low":7810,"close":7937,"volume":4187,"rsi_14":66.32,"sma_20":7810.0,"sma_60":7515.5,"sma_120":7515.42},{"date":"2025-02-26","open":7937,"high":8124,"low":7849,"close":8046,"volume":28722,"rsi_14":74.75,"sma_20":7808.5,"sma_60":7529.33,"sma_120":7516.42},{"date":"2025-02-27","open":8046,"high":8046,"low":7898,"close":7937,"volume":21966,"rsi_14":67.89,"sma_20":7815.5,"sma_60":7541.33,"sma_120":7515.58},{"date":"2025-02-28","open":7928,"high":7937,"low":7653,"close":7662,"volume":17647,"rsi_14":52.99,"sma_20":7808.0,"sma_60":7548.33,"sma_120":7511.67},{"date":"2025-03-04","open":7662,"high":7810,"low":7564,"close":7653,"volume":10417,"rsi_14":55.04,"sma_20":7817.5,"sma_60":7558.17,"sma_120":7507.5},{"date":"2025-03-05","open":8134,"high":8134,"low":7712,"close":7770,"volume":19905,"rsi_14":63.36,"sma_20":7834.0,"sma_60":7573.33,"sma_120":7503.83},{"date":"2025-03-06","open":7702,"high":7996,"low":7702,"close":7996,"volume":12436,"rsi_14":72.6,"sma_20":7852.5,"sma_60":7594.67,"sma_120":7501.42},{"date":"2025-03-07","open":7996,"high":7996,"low":7702,"close":7996,"volume":20418,"rsi_14":71.43,"sma_20":7874.5,"sma_60":7613.0,"sma_120":7499.25},{"date":"2025-03-10","open":7977,"high":7977,"low":7692,"close":7692,"volume":12880,"rsi_14":49.29,"sma_20":7881.5,"sma_60":7627.0,"sma_120":7494.92},{"date":"2025-03-11","open":7672,"high":7800,"low":7564,"close":7643,"volume":13110,"rsi_14":45.71,"sma_20":7884.5,"sma_60":7642.5,"sma_120":7492.67},{"date":"2025-03-12","open":7643,"high":7751,"low":7623,"close":7643,"volume":6815,"rsi_14":45.71,"sma_20":7890.5,"sma_60":7657.17,"sma_120":7489.42},{"date":"2025-03-13","open":7633,"high":7692,"low":7623,"close":7633,"volume":2403,"rsi_14":40.77,"sma_20":7901.0,"sma_60":7676.67,"sma_120":7485.25},{"date":"2025-03-14","open":7712,"high":7712,"low":7525,"close":7702,"volume":7559,"rsi_14":43.8,"sma_20":7919.0,"sma_60":7695.67,"sma_120":7482.5},{"date":"2025-03-17","open":7721,"high":7790,"low":7613,"close":7741,"volume":7498,"rsi_14":44.2,"sma_20":7936.0,"sma_60":7711.5,"sma_120":7479.92},{"date":"2025-03-18","open":7810,"high":7810,"low":7653,"close":7731,"volume":4746,"rsi_14":42.22,"sma_20":7937.0,"sma_60":7723.0,"sma_120":7476.17},{"date":"2025-03-19","open":7780,"high":7780,"low":7633,"close":7741,"volume":4155,"rsi_14":37.6,"sma_20":7936.0,"sma_60":7733.17,"sma_120":7473.5},{"date":"2025-03-20","open":7751,"high":7908,"low":7682,"close":7751,"volume":6333,"rsi_14":41.74,"sma_20":7935.5,"sma_60":7741.17,"sma_120":7471.33},{"date":"2025-03-21","open":7741,"high":8104,"low":7653,"close":7702,"volume":7575,"rsi_14":52.17,"sma_20":7927.0,"sma_60":7750.17,"sma_120":7469.42},{"date":"2025-03-24","open":8075,"high":8075,"low":7653,"close":7721,"volume":7521,"rsi_14":53.76,"sma_20":7919.5,"sma_60":7758.33,"sma_120":7467.17},{"date":"2025-03-25","open":7721,"high":7859,"low":7672,"close":7761,"volume":5400,"rsi_14":49.41,"sma_20":7912.5,"sma_60":7765.67,"sma_120":7466.33},{"date":"2025-03-26","open":7888,"high":7888,"low":7662,"close":7712,"volume":5099,"rsi_14":28.36,"sma_20":7901.0,"sma_60":7772.33,"sma_120":7466.0},{"date":"2025-03-27","open":7682,"high":7721,"low":7594,"close":7702,"volume":3423,"rsi_14":27.94,"sma_20":7883.5,"sma_60":7778.33,"sma_120":7465.75},{"date":"2025-03-28","open":7702,"high":7918,"low":7574,"close":7721,"volume":8722,"rsi_14":53.85,"sma_20":7872.5,"sma_60":7785.67,"sma_120":7465.83},{"date":"2025-03-31","open":7721,"high":7721,"low":7525,"close":7603,"volume":11521,"rsi_14":45.65,"sma_20":7869.5,"sma_60":7791.17,"sma_120":7465.0},{"date":"2025-04-01","open":7741,"high":7790,"low":7564,"close":7653,"volume":29948,"rsi_14":50.98,"sma_20":7869.5,"sma_60":7800.17,"sma_120":7465.92},{"date":"2025-04-02","open":7653,"high":7662,"low":7535,"close":7554,"volume":8104,"rsi_14":43.33,"sma_20":7858.5,"sma_60":7807.5,"sma_120":7466.83},{"date":"2025-04-03","open":7584,"high":7633,"low":7476,"close":7564,"volume":7890,"rsi_14":37.04,"sma_20":7836.5,"sma_60":7814.83,"sma_120":7467.83},{"date":"2025-04-04","open":7554,"high":7937,"low":7436,"close":7937,"volume":21727,"rsi_14":61.36,"sma_20":7833.5,"sma_60":7826.17,"sma_120":7471.83},{"date":"2025-04-07","open":7937,"high":7937,"low":7584,"close":7594,"volume":19478,"rsi_14":44.26,"sma_20":7828.5,"sma_60":7830.33,"sma_120":7473.0},{"date":"2025-04-08","open":7613,"high":8252,"low":7613,"close":8203,"volume":115112,"rsi_14":62.84,"sma_20":7857.0,"sma_60":7844.83,"sma_120":7479.5},{"date":"2025-04-09","open":8380,"high":8448,"low":7554,"close":7554,"volume":68468,"rsi_14":45.97,"sma_20":7852.5,"sma_60":7847.67,"sma_120":7481.25},{"date":"2025-04-10","open":7584,"high":7859,"low":7584,"close":7741,"volume":18155,"rsi_14":50.76,"sma_20":7858.0,"sma_60":7854.0,"sma_120":7484.67},{"date":"2025-04-11","open":7662,"high":7977,"low":7525,"close":7741,"volume":28920,"rsi_14":50.38,"sma_20":7860.0,"sma_60":7860.17,"sma_120":7488.5},{"date":"2025-04-14","open":7682,"high":7859,"low":7623,"close":7751,"volume":10986,"rsi_14":49.81,"sma_20":7860.5,"sma_60":7869.17,"sma_120":7493.33},{"date":"2025-04-15","open":8114,"high":8114,"low":7780,"close":7908,"volume":89931,"rsi_14":53.73,"sma_20":7869.5,"sma_60":7879.0,"sma_120":7500.08},{"date":"2025-04-16","open":8124,"high":8154,"low":7770,"close":7820,"volume":12699,"rsi_14":52.17,"sma_20":7873.5,"sma_60":7885.5,"sma_120":7506.25},{"date":"2025-04-17","open":7820,"high":7977,"low":7761,"close":7820,"volume":17807,"rsi_14":51.82,"sma_20":7877.0,"sma_60":7892.67,"sma_120":7512.75},{"date":"2025-04-18","open":7820,"high":7977,"low":7731,"close":7898,"volume":13020,"rsi_14":55.56,"sma_20":7887.0,"sma_60":7893.5,"sma_120":7520.92},{"date":"2025-04-21","open":7898,"high":8095,"low":7829,"close":8095,"volume":18837,"rsi_14":57.89,"sma_20":7906.0,"sma_60":7883.5,"sma_120":7530.42},{"date":"2025-04-22","open":8006,"high":8173,"low":8006,"close":8114,"volume":6131,"rsi_14":60.29,"sma_20":7924.0,"sma_60":7884.0,"sma_120":7539.92},{"date":"2025-04-23","open":8075,"high":8163,"low":8055,"close":8134,"volume":4941,"rsi_14":60.43,"sma_20":7945.5,"sma_60":7885.5,"sma_120":7550.0},{"date":"2025-04-24","open":8144,"high":8213,"low":8075,"close":8134,"volume":9874,"rsi_14":54.17,"sma_20":7967.5,"sma_60":7886.5,"sma_120":7560.25},{"date":"2025-04-25","open":8134,"high":8144,"low":8095,"close":8104,"volume":5850,"rsi_14":62.5,"sma_20":7987.0,"sma_60":7891.67,"sma_120":7570.83},{"date":"2025-04-28","open":8055,"high":8193,"low":8006,"close":8085,"volume":9349,"rsi_14":45.95,"sma_20":8011.5,"sma_60":7896.33,"sma_120":7581.83},{"date":"2025-04-29","open":8095,"high":8330,"low":8046,"close":8173,"volume":14325,"rsi_14":84.62,"sma_20":8038.0,"sma_60":7908.33,"sma_120":7594.5},{"date":"2025-04-30","open":8104,"high":8321,"low":8104,"close":8291,"volume":6609,"rsi_14":83.33,"sma_20":8075.5,"sma_60":7922.67,"sma_120":7608.25},{"date":"2025-05-02","open":8222,"high":8606,"low":8203,"close":8301,"volume":15194,"rsi_14":83.53,"sma_20":8113.0,"sma_60":7934.0,"sma_120":7619.5},{"date":"2025-05-07","open":8213,"high":8547,"low":8213,"close":8291,"volume":15957,"rsi_14":82.35,"sma_20":8131.0,"sma_60":7946.33,"sma_120":7631.92},{"date":"2025-05-08","open":8281,"high":8380,"low":8144,"close":8203,"volume":12070,"rsi_14":69.23,"sma_20":8162.0,"sma_60":7957.33,"sma_120":7643.67},{"date":"2025-05-09","open":8173,"high":8547,"low":8154,"close":8370,"volume":17482,"rsi_14":82.56,"sma_20":8170.5,"sma_60":7970.67,"sma_120":7657.17},{"date":"2025-05-12","open":8606,"high":8841,"low":8576,"close":8704,"volume":46309,"rsi_14":87.5,"sma_20":8229.0,"sma_60":7990.67,"sma_120":7673.92},{"date":"2025-05-13","open":8743,"high":8812,"low":8448,"close":8527,"volume":25459,"rsi_14":74.62,"sma_20":8269.0,"sma_60":8009.33,"sma_120":7688.58},{"date":"2025-05-14","open":8439,"high":8694,"low":8439,"close":8507,"volume":4759,"rsi_14":68.75,"sma_20":8308.0,"sma_60":8029.0,"sma_120":7703.0},{"date":"2025-05-15","open":8547,"high":8763,"low":8488,"close":8507,"volume":21423,"rsi_14":68.18,"sma_20":8346.5,"sma_60":8047.67,"sma_120":7721.0},{"date":"2025-05-16","open":8458,"high":8714,"low":8419,"close":8497,"volume":14411,"rsi_14":66.97,"sma_20":8376.5,"sma_60":8061.0,"sma_120":7738.67},{"date":"2025-05-19","open":8497,"high":8547,"low":8321,"close":8409,"volume":20353,"rsi_14":61.86,"sma_20":8406.5,"sma_60":8072.0,"sma_120":7754.25},{"date":"2025-05-20","open":8399,"high":8586,"low":8380,"close":8527,"volume":11991,"rsi_14":66.93,"sma_20":8442.5,"sma_60":8085.0,"sma_120":7769.0},{"date":"2025-05-21","open":8537,"high":8684,"low":8497,"close":8497,"volume":4221,"rsi_14":66.41,"sma_20":8473.0,"sma_60":8095.67,"sma_120":7783.0},{"date":"2025-05-22","open":8429,"high":8596,"low":8409,"close":8478,"volume":13311,"rsi_14":62.81,"sma_20":8492.5,"sma_60":8106.0,"sma_120":7796.83},{"date":"2025-05-23","open":8419,"high":8488,"low":8389,"close":8389,"volume":14097,"rsi_14":54.24,"sma_20":8506.5,"sma_60":8114.33,"sma_120":7808.08},{"date":"2025-05-26","open":8330,"high":8714,"low":8330,"close":8429,"volume":8129,"rsi_14":55.37,"sma_20":8521.5,"sma_60":8122.67,"sma_120":7819.08},{"date":"2025-05-27","open":8429,"high":8684,"low":8340,"close":8419,"volume":2604,"rsi_14":55.37,"sma_20":8536.0,"sma_60":8129.0,"sma_120":7829.17},{"date":"2025-05-28","open":8458,"high":8674,"low":8409,"close":8468,"volume":31701,"rsi_14":61.54,"sma_20":8554.5,"sma_60":8138.0,"sma_120":7839.67},{"date":"2025-05-29","open":8448,"high":8792,"low":8448,"close":8714,"volume":41313,"rsi_14":64.0,"sma_20":8586.5,"sma_60":8155.83,"sma_120":7852.08},{"date":"2025-05-30","open":8645,"high":9264,"low":8645,"close":9087,"volume":44354,"rsi_14":65.12,"sma_20":8633.0,"sma_60":8180.17,"sma_120":7869.17},{"date":"2025-06-02","open":9097,"high":9264,"low":9097,"close":9116,"volume":28199,"rsi_14":76.32,"sma_20":8675.0,"sma_60":8203.0,"sma_120":7888.17},{"date":"2025-06-04","open":9097,"high":11847,"low":9038,"close":10177,"volume":1027335,"rsi_14":88.64,"sma_20":8770.5,"sma_60":8240.0,"sma_120":7917.33},{"date":"2025-06-05","open":10207,"high":10236,"low":9824,"close":10040,"volume":191045,"rsi_14":83.33,"sma_20":8859.5,"sma_60":8274.67,"sma_120":7943.83},{"date":"2025-06-09","open":10050,"high":10708,"low":9765,"close":10079,"volume":209767,"rsi_14":83.97,"sma_20":8955.0,"sma_60":8315.17,"sma_120":7971.08},{"date":"2025-06-10","open":10099,"high":10276,"low":9873,"close":10000,"volume":86088,"rsi_14":84.32,"sma_20":9038.0,"sma_60":8355.17,"sma_120":7998.83},{"date":"2025-06-11","open":9951,"high":10197,"low":9912,"close":10109,"volume":46966,"rsi_14":84.26,"sma_20":9109.5,"sma_60":8397.0,"sma_120":8027.08},{"date":"2025-06-12","open":10128,"high":11759,"low":10128,"close":10835,"volume":354519,"rsi_14":88.89,"sma_20":9227.0,"sma_60":8451.33,"sma_120":8064.0},{"date":"2025-06-13","open":10806,"high":11425,"low":10806,"close":11012,"volume":109709,"rsi_14":90.06,"sma_20":9354.5,"sma_60":8507.5,"sma_120":8101.58},{"date":"2025-06-16","open":11012,"high":11484,"low":10914,"close":11238,"volume":85291,"rsi_14":93.15,"sma_20":9493.5,"sma_60":8566.83,"sma_120":8139.17},{"date":"2025-06-17","open":11297,"high":11494,"low":11209,"close":11297,"volume":70641,"rsi_14":93.2,"sma_20":9636.0,"sma_60":8627.33,"sma_120":8175.17},{"date":"2025-06-18","open":11317,"high":12132,"low":11238,"close":12024,"volume":77271,"rsi_14":94.65,"sma_20":9820.0,"sma_60":8700.0,"sma_120":8216.58},{"date":"2025-06-19","open":12024,"high":12447,"low":11641,"close":11661,"volume":62737,"rsi_14":86.68,"sma_20":9979.5,"sma_60":8766.33,"sma_120":8253.75},{"date":"2025-06-20","open":11661,"high":11710,"low":11454,"close":11533,"volume":39206,"rsi_14":83.29,"sma_20":10134.0,"sma_60":8831.33,"sma_120":8290.75},{"date":"2025-06-23","open":11346,"high":11779,"low":11258,"close":11464,"volume":51110,"rsi_14":80.25,"sma_20":10286.0,"sma_60":8894.83,"sma_120":8326.58},{"date":"2025-06-24","open":11503,"high":12024,"low":11091,"close":11219,"volume":145233,"rsi_14":75.36,"sma_20":10430.0,"sma_60":8953.5,"sma_120":8359.58},{"date":"2025-06-25","open":11219,"high":11346,"low":11052,"close":11120,"volume":48948,"rsi_14":64.81,"sma_20":10567.0,"sma_60":9011.33,"sma_120":8391.83},{"date":"2025-06-26","open":11189,"high":11238,"low":10806,"close":11140,"volume":48489,"rsi_14":67.95,"sma_20":10705.5,"sma_60":9069.67,"sma_120":8424.0},{"date":"2025-06-27","open":11410,"high":11410,"low":11200,"close":11350,"volume":25132,"rsi_14":67.64,"sma_20":10842.0,"sma_60":9127.83,"sma_120":8456.75},{"date":"2025-06-30","open":11490,"high":12400,"low":11340,"close":12270,"volume":69581,"rsi_14":76.59,"sma_20":11012.0,"sma_60":9203.33,"sma_120":8497.25},{"date":"2025-07-01","open":12240,"high":12550,"low":11790,"close":12150,"volume":61360,"rsi_14":73.6,"sma_20":11157.0,"sma_60":9276.0,"sma_120":8538.08},{"date":"2025-07-02","open":12400,"high":12400,"low":11680,"close":11900,"volume":53193,"rsi_14":62.61,"sma_20":11288.0,"sma_60":9346.17,"sma_120":8576.83},{"date":"2025-07-03","open":11830,"high":12010,"low":11830,"close":11970,"volume":21880,"rsi_14":61.38,"sma_20":11368.5,"sma_60":9417.33,"sma_120":8616.08},{"date":"2025-07-04","open":12190,"high":12230,"low":11750,"close":11750,"volume":31132,"rsi_14":54.65,"sma_20":11445.0,"sma_60":9478.5,"sma_120":8652.33},{"date":"2025-07-07","open":11760,"high":11820,"low":11580,"close":11620,"volume":19761,"rsi_14":51.76,"sma_20":11513.0,"sma_60":9543.33,"sma_120":8686.83},{"date":"2025-07-08","open":11790,"high":11790,"low":11440,"close":11560,"volume":14221,"rsi_14":37.5,"sma_20":11582.0,"sma_60":9596.83,"sma_120":8720.83},{"date":"2025-07-09","open":11470,"high":12220,"low":11470,"close":12030,"volume":56915,"rsi_14":52.84,"sma_20":11669.0,"sma_60":9669.17,"sma_120":8758.42},{"date":"2025-07-10","open":12030,"high":12430,"low":11870,"close":12310,"volume":67396,"rsi_14":59.6,"sma_20":11733.0,"sma_60":9743.0,"sma_120":8798.5},{"date":"2025-07-11","open":12310,"high":12500,"low":12070,"close":12330,"volume":38224,"rsi_14":61.3,"sma_20":11789.0,"sma_60":9817.17,"sma_120":8838.67},{"date":"2025-07-14","open":12330,"high":12390,"low":12110,"close":12330,"volume":35775,"rsi_14":67.04,"sma_20":11833.5,"sma_60":9891.17,"sma_120":8880.17},{"date":"2025-07-15","open":12470,"high":12470,"low":12090,"close":12290,"volume":27007,"rsi_14":68.58,"sma_20":11873.0,"sma_60":9961.83,"sma_120":8920.42},{"date":"2025-07-16","open":12290,"high":12290,"low":11850,"close":11850,"volume":25071,"rsi_14":58.42,"sma_20":11853.5,"sma_60":10026.67,"sma_120":8956.08},{"date":"2025-07-17","open":11940,"high":12010,"low":11610,"close":11880,"volume":33078,"rsi_14":58.69,"sma_20":11854.0,"sma_60":10092.0,"sma_120":8992.33},{"date":"2025-07-18","open":12090,"high":12140,"low":11670,"close":11870,"volume":19577,"rsi_14":40.65,"sma_20":11860.5,"sma_60":10155.83,"sma_120":9024.67},{"date":"2025-07-21","open":11780,"high":11870,"low":11550,"close":11550,"volume":28985,"rsi_14":37.18,"sma_20":11854.5,"sma_60":10211.0,"sma_120":9047.25},{"date":"2025-07-22","open":11550,"high":11840,"low":11120,"close":11170,"volume":50449,"rsi_14":35.22,"sma_20":11842.0,"sma_60":10259.5,"sma_120":9071.75},{"date":"2025-07-23","open":11180,"high":11370,"low":10890,"close":11150,"volume":25427,"rsi_14":33.06,"sma_20":11833.5,"sma_60":10307.33,"sma_120":9096.42},{"date":"2025-07-24","open":11060,"high":11730,"low":10960,"close":10990,"volume":35597,"rsi_14":33.9,"sma_20":11816.0,"sma_60":10352.5,"sma_120":9119.5},{"date":"2025-07-25","open":10990,"high":11080,"low":10810,"close":10830,"volume":18416,"rsi_14":33.47,"sma_20":11790.0,"sma_60":10395.5,"sma_120":9143.58},{"date":"2025-07-28","open":10830,"high":11010,"low":10540,"close":10610,"volume":24855,"rsi_14":31.37,"sma_20":11707.0,"sma_60":10435.17,"sma_120":9165.75},{"date":"2025-07-29","open":10610,"high":10770,"low":10410,"close":10720,"volume":12144,"rsi_14":20.09,"sma_20":11635.5,"sma_60":10475.17,"sma_120":9191.75},{"date":"2025-07-30","open":11010,"high":11010,"low":10580,"close":10750,"volume":8751,"rsi_14":9.79,"sma_20":11578.0,"sma_60":10513.67,"sma_120":9218.17},{"date":"2025-07-31","open":10800,"high":10990,"low":10640,"close":10880,"volume":9564,"rsi_14":14.63,"sma_20":11523.5,"sma_60":10554.17,"sma_120":9244.08},{"date":"2025-08-01","open":10880,"high":10880,"low":10280,"close":10420,"volume":50991,"rsi_14":11.95,"sma_20":11457.0,"sma_60":10587.17,"sma_120":9266.75},{"date":"2025-08-04","open":10300,"high":10690,"low":10300,"close":10560,"volume":13572,"rsi_14":16.86,"sma_20":11404.0,"sma_60":10624.0,"sma_120":9290.67},{"date":"2025-08-05","open":10560,"high":10740,"low":10560,"close":10630,"volume":13660,"rsi_14":22.77,"sma_20":11357.5,"sma_60":10659.17,"sma_120":9314.92},{"date":"2025-08-06","open":11030,"high":11030,"low":10520,"close":10790,"volume":7221,"rsi_14":27.0,"sma_20":11295.5,"sma_60":10691.33,"sma_120":9341.0},{"date":"2025-08-07","open":10790,"high":10970,"low":10790,"close":10810,"volume":4995,"rsi_14":27.73,"sma_20":11220.5,"sma_60":10726.83,"sma_120":9368.08},{"date":"2025-08-08","open":10810,"high":10970,"low":10680,"close":10830,"volume":16734,"rsi_14":32.69,"sma_20":11145.5,"sma_60":10763.0,"sma_120":9396.0},{"date":"2025-08-11","open":10760,"high":10870,"low":10700,"close":10830,"volume":100109,"rsi_14":40.0,"sma_20":11070.5,"sma_60":10799.17,"sma_120":9423.42},{"date":"2025-08-12","open":10990,"high":11020,"low":10720,"close":10790,"volume":52594,"rsi_14":39.53,"sma_20":10995.5,"sma_60":10834.83,"sma_120":9447.92},{"date":"2025-08-13","open":10770,"high":11020,"low":10620,"close":10700,"volume":33383,"rsi_14":41.21,"sma_20":10938.0,"sma_60":10870.5,"sma_120":9471.25},{"date":"2025-08-14","open":10700,"high":10860,"low":10570,"close":10690,"volume":26712,"rsi_14":45.33,"sma_20":10878.5,"sma_60":10904.0,"sma_120":9494.5},{"date":"2025-08-18","open":10690,"high":10820,"low":10520,"close":10520,"volume":44632,"rsi_14":46.9,"sma_20":10811.0,"sma_60":10935.17,"sma_120":9515.42},{"date":"2025-08-19","open":10730,"high":10740,"low":10360,"close":10500,"volume":29693,"rsi_14":41.91,"sma_20":10758.5,"sma_60":10966.33,"sma_120":9536.17},{"date":"2025-08-20","open":10390,"high":10750,"low":10150,"close":10490,"volume":38649,"rsi_14":40.3,"sma_20":10724.5,"sma_60":10998.83,"sma_120":9556.58},{"date":"2025-08-21","open":10490,"high":10530,"low":10370,"close":10400,"volume":10925,"rsi_14":31.54,"sma_20":10687.0,"sma_60":11029.17,"sma_120":9575.92},{"date":"2025-08-22","open":10520,"high":10520,"low":10320,"close":10350,"volume":10451,"rsi_14":46.07,"sma_20":10655.0,"sma_60":11058.83,"sma_120":9593.92},{"date":"2025-08-25","open":10550,"high":10550,"low":10200,"close":10220,"volume":12029,"rsi_14":30.68,"sma_20":10624.5,"sma_60":11085.5,"sma_120":9611.75},{"date":"2025-08-26","open":10120,"high":10330,"low":10110,"close":10250,"volume":10965,"rsi_14":27.38,"sma_20":10606.5,"sma_60":11108.5,"sma_120":9632.17},{"date":"2025-08-27","open":10260,"high":10390,"low":10170,"close":10190,"volume":10015,"rsi_14":9.46,"sma_20":10580.0,"sma_60":11124.17,"sma_120":9652.17},{"date":"2025-08-28","open":10260,"high":10590,"low":10100,"close":10180,"volume":8270,"rsi_14":6.85,"sma_20":10551.5,"sma_60":11139.17,"sma_120":9671.08},{"date":"2025-08-29","open":10180,"high":10480,"low":10090,"close":10100,"volume":12507,"rsi_14":3.8,"sma_20":10512.5,"sma_60":11134.83,"sma_120":9687.42},{"date":"2025-09-01","open":10060,"high":10210,"low":9820,"close":9860,"volume":26935,"rsi_14":2.91,"sma_20":10484.5,"sma_60":11128.83,"sma_120":9701.75},{"date":"2025-09-02","open":9970,"high":9970,"low":9590,"close":9830,"volume":38881,"rsi_14":2.94,"sma_20":10448.0,"sma_60":11121.67,"sma_120":9718.42},{"date":"2025-09-03","open":9830,"high":9830,"low":9660,"close":9780,"volume":15405,"rsi_14":3.06,"sma_20":10405.5,"sma_60":11115.0,"sma_120":9735.08},{"date":"2025-09-04","open":9900,"high":10030,"low":9810,"close":9870,"volume":4476,"rsi_14":11.32,"sma_20":10359.5,"sma_60":11108.0,"sma_120":9752.5},{"date":"2025-09-05","open":9880,"high":10050,"low":9820,"close":9920,"volume":5513,"rsi_14":18.09,"sma_20":10315.0,"sma_60":11089.5,"sma_120":9770.42},{"date":"2025-09-08","open":9880,"high":10070,"low":9880,"close":10000,"volume":11176,"rsi_14":25.0,"sma_20":10273.5,"sma_60":11069.33,"sma_120":9788.42},{"date":"2025-09-09","open":9970,"high":10170,"low":9970,"close":10100,"volume":4590,"rsi_14":32.11,"sma_20":10237.0,"sma_60":11047.0,"sma_120":9806.92},{"date":"2025-09-10","open":10110,"high":10230,"low":10110,"close":10160,"volume":4089,"rsi_14":38.68,"sma_20":10205.5,"sma_60":11024.67,"sma_120":9826.0},{"date":"2025-09-11","open":10160,"high":10180,"low":10020,"close":10050,"volume":6098,"rsi_14":36.61,"sma_20":10173.0,"sma_60":10988.17,"sma_120":9844.08},{"date":"2025-09-12","open":10450,"high":10450,"low":9950,"close":10060,"volume":14375,"rsi_14":42.0,"sma_20":10141.5,"sma_60":10958.0,"sma_120":9862.17},{"date":"2025-09-15","open":10440,"high":10440,"low":9930,"close":10020,"volume":10296,"rsi_14":38.61,"sma_20":10116.5,"sma_60":10929.33,"sma_120":9880.33},{"date":"2025-09-16","open":10400,"high":10980,"low":10110,"close":10650,"volume":61458,"rsi_14":64.56,"sma_20":10124.0,"sma_60":10912.33,"sma_120":9903.58},{"date":"2025-09-17","open":10540,"high":10960,"low":10520,"close":10650,"volume":14816,"rsi_14":64.97,"sma_20":10132.0,"sma_60":10899.5,"sma_120":9926.5},{"date":"2025-09-18","open":10710,"high":11010,"low":10630,"close":10810,"volume":16791,"rsi_14":71.52,"sma_20":10152.5,"sma_60":10891.0,"sma_120":9951.17},{"date":"2025-09-19","open":10810,"high":11090,"low":10800,"close":10990,"volume":19190,"rsi_14":85.53,"sma_20":10184.5,"sma_60":10885.17,"sma_120":9977.42},{"date":"2025-09-22","open":10990,"high":11700,"low":10990,"close":11300,"volume":27069,"rsi_14":89.3,"sma_20":10238.5,"sma_60":10884.33,"sma_120":10006.08},{"date":"2025-09-23","open":11320,"high":11600,"low":11020,"close":11130,"volume":17271,"rsi_14":83.92,"sma_20":10282.5,"sma_60":10865.33,"sma_120":10034.33},{"date":"2025-09-24","open":11130,"high":11230,"low":11000,"close":11180,"volume":10600,"rsi_14":83.59,"sma_20":10332.0,"sma_60":10849.17,"sma_120":10062.58},{"date":"2025-09-25","open":11180,"high":11180,"low":10900,"close":10990,"volume":6035,"rsi_14":75.6,"sma_20":10372.5,"sma_60":10834.0,"sma_120":10090.08},{"date":"2025-09-26","open":11210,"high":11210,"low":10700,"close":10850,"volume":21013,"rsi_14":69.77,"sma_20":10410.0,"sma_60":10815.33,"sma_120":10116.33},{"date":"2025-09-29","open":10850,"high":11590,"low":10760,"close":11290,"volume":42097,"rsi_14":73.9,"sma_20":10481.5,"sma_60":10807.67,"sma_120":10143.08},{"date":"2025-09-30","open":11490,"high":11490,"low":11070,"close":11190,"volume":16049,"rsi_14":70.36,"sma_20":10549.5,"sma_60":10800.5,"sma_120":10171.92},{"date":"2025-10-01","open":11180,"high":11260,"low":10840,"close":10840,"volume":20791,"rsi_14":64.26,"sma_20":10602.5,"sma_60":10788.5,"sma_120":10192.67},{"date":"2025-10-02","open":10917,"high":11381,"low":10897,"close":11300,"volume":15511,"rsi_14":68.47,"sma_20":10670.0,"sma_60":10775.0,"sma_120":10222.08},{"date":"2025-10-10","open":11120,"high":11360,"low":10900,"close":10910,"volume":18398,"rsi_14":63.05,"sma_20":10719.5,"sma_60":10751.67,"sma_120":10247.33},{"date":"2025-10-13","open":10610,"high":10810,"low":10520,"close":10780,"volume":9366,"rsi_14":52.23,"sma_20":10758.5,"sma_60":10725.83,"sma_120":10271.5},{"date":"2025-10-14","open":10780,"high":10880,"low":10640,"close":10690,"volume":6415,"rsi_14":50.67,"sma_20":10788.0,"sma_60":10698.5,"sma_120":10294.83},{"date":"2025-10-15","open":10740,"high":10900,"low":10720,"close":10890,"volume":6870,"rsi_14":51.32,"sma_20":10824.5,"sma_60":10675.17,"sma_120":10318.5},{"date":"2025-10-16","open":10890,"high":11100,"low":10890,"close":10920,"volume":9388,"rsi_14":48.79,"sma_20":10868.0,"sma_60":10659.67,"sma_120":10343.17},{"date":"2025-10-17","open":11020,"high":11020,"low":10770,"close":10770,"volume":17303,"rsi_14":40.29,"sma_20":10903.5,"sma_60":10641.17,"sma_120":10366.58},{"date":"2025-10-20","open":10910,"high":10910,"low":10630,"close":10710,"volume":13026,"rsi_14":41.98,"sma_20":10938.0,"sma_60":10621.83,"sma_120":10388.83},{"date":"2025-10-21","open":10800,"high":10830,"low":10510,"close":10760,"volume":14556,"rsi_14":41.98,"sma_20":10943.5,"sma_60":10608.67,"sma_120":10409.83},{"date":"2025-10-22","open":11200,"high":11200,"low":10640,"close":10940,"volume":10356,"rsi_14":49.04,"sma_20":10958.0,"sma_60":10604.83,"sma_120":10432.17},{"date":"2025-10-23","open":10950,"high":11030,"low":10740,"close":10810,"volume":7876,"rsi_14":49.23,"sma_20":10958.0,"sma_60":10599.17,"sma_120":10453.25},{"date":"2025-10-24","open":10810,"high":11020,"low":10810,"close":10840,"volume":10818,"rsi_14":39.73,"sma_20":10950.5,"sma_60":10596.67,"sma_120":10474.58},{"date":"2025-10-27","open":10980,"high":10980,"low":10770,"close":10770,"volume":35073,"rsi_14":40.28,"sma_20":10924.0,"sma_60":10595.67,"sma_120":10495.58},{"date":"2025-10-28","open":11480,"high":11480,"low":10790,"close":10880,"volume":6827,"rsi_14":51.04,"sma_20":10911.5,"sma_60":10600.17,"sma_120":10517.67},{"date":"2025-10-29","open":10880,"high":11300,"low":10780,"close":10980,"volume":18577,"rsi_14":42.68,"sma_20":10901.5,"sma_60":10604.5,"sma_120":10539.83},{"date":"2025-10-30","open":11480,"high":11480,"low":11020,"close":11130,"volume":19632,"rsi_14":57.43,"sma_20":10908.5,"sma_60":10610.83,"sma_120":10562.25},{"date":"2025-10-31","open":11100,"high":11240,"low":10970,"close":11230,"volume":7502,"rsi_14":65.52,"sma_20":10927.5,"sma_60":10616.67,"sma_120":10585.42},{"date":"2025-11-03","open":11290,"high":11300,"low":10770,"close":10770,"volume":21328,"rsi_14":52.2,"sma_20":10901.5,"sma_60":10622.5,"sma_120":10604.83},{"date":"2025-11-04","open":10820,"high":10860,"low":10690,"close":10760,"volume":5398,"rsi_14":46.01,"sma_20":10880.0,"sma_60":10625.83,"sma_120":10624.92},{"date":"2025-11-05","open":10760,"high":10860,"low":10520,"close":10750,"volume":6866,"rsi_14":44.72,"sma_20":10875.5,"sma_60":10627.83,"sma_120":10643.5},{"date":"2025-11-06","open":10710,"high":10970,"low":10620,"close":10770,"volume":6598,"rsi_14":50.0,"sma_20":10853.0,"sma_60":10627.5,"sma_120":10659.42},{"date":"2025-11-07","open":10920,"high":10920,"low":10510,"close":10880,"volume":19072,"rsi_14":55.56,"sma_20":10851.5,"sma_60":10628.67,"sma_120":10677.75},{"date":"2025-11-10","open":10930,"high":11900,"low":10930,"close":11770,"volume":38136,"rsi_14":71.31,"sma_20":10901.0,"sma_60":10644.33,"sma_120":10703.67},{"date":"2025-11-11","open":11870,"high":13430,"low":11780,"close":13300,"volume":104853,"rsi_14":81.72,"sma_20":11031.5,"sma_60":10685.5,"sma_120":10742.33},{"date":"2025-11-12","open":13420,"high":13500,"low":12700,"close":12900,"volume":25413,"rsi_14":76.19,"sma_20":11132.0,"sma_60":10720.67,"sma_120":10777.75},{"date":"2025-11-13","open":13030,"high":13030,"low":12390,"close":12690,"volume":14557,"rsi_14":72.18,"sma_20":11220.5,"sma_60":10753.83,"sma_120":10812.17},{"date":"2025-11-14","open":12800,"high":12800,"low":11920,"close":12030,"volume":30197,"rsi_14":63.24,"sma_20":11283.5,"sma_60":10776.17,"sma_120":10840.08},{"date":"2025-11-17","open":12470,"high":12640,"low":12060,"close":12500,"volume":18943,"rsi_14":65.82,"sma_20":11373.0,"sma_60":10809.17,"sma_120":10872.17},{"date":"2025-11-18","open":12490,"high":12660,"low":12370,"close":12630,"volume":12082,"rsi_14":66.02,"sma_20":11466.5,"sma_60":10844.67,"sma_120":10905.5},{"date":"2025-11-19","open":12500,"high":12980,"low":12100,"close":12970,"volume":25255,"rsi_14":67.23,"sma_20":11568.0,"sma_60":10886.0,"sma_120":10942.42},{"date":"2025-11-20","open":12970,"high":13100,"low":12730,"close":12750,"volume":17625,"rsi_14":63.92,"sma_20":11665.0,"sma_60":10925.17,"sma_120":10977.17},{"date":"2025-11-21","open":12990,"high":12990,"low":12300,"close":12300,"volume":16047,"rsi_14":64.04,"sma_20":11738.0,"sma_60":10957.67,"sma_120":11008.25},{"date":"2025-11-24","open":12290,"high":12370,"low":12090,"close":12200,"volume":30077,"rsi_14":63.0,"sma_20":11809.5,"sma_60":10990.67,"sma_120":11038.08},{"date":"2025-11-25","open":12110,"high":12300,"low":11890,"close":12020,"volume":11735,"rsi_14":61.12,"sma_20":11866.5,"sma_60":11020.17,"sma_120":11064.33},{"date":"2025-11-26","open":12020,"high":12030,"low":11800,"close":11990,"volume":7620,"rsi_14":60.66,"sma_20":11917.0,"sma_60":11050.17,"sma_120":11087.17},{"date":"2025-11-27","open":11960,"high":12240,"low":11600,"close":11700,"volume":12175,"rsi_14":56.95,"sma_20":11945.5,"sma_60":11075.5,"sma_120":11107.33},{"date":"2025-11-28","open":11840,"high":12040,"low":11750,"close":11970,"volume":8234,"rsi_14":51.89,"sma_20":11982.5,"sma_60":11106.67,"sma_120":11120.75},{"date":"2025-12-01","open":12100,"high":12280,"low":11950,"close":12100,"volume":17007,"rsi_14":34.54,"sma_20":12049.0,"sma_60":11144.0,"sma_120":11136.42},{"date":"2025-12-02","open":12000,"high":12490,"low":12000,"close":12400,"volume":8779,"rsi_14":43.39,"sma_20":12131.0,"sma_60":11186.83,"sma_120":11154.25},{"date":"2025-12-03","open":12290,"high":12310,"low":12200,"close":12200,"volume":11116,"rsi_14":43.5,"sma_20":12203.5,"sma_60":11227.17,"sma_120":11171.08},{"date":"2025-12-04","open":12200,"high":12490,"low":12030,"close":12030,"volume":6339,"rsi_14":50.0,"sma_20":12266.5,"sma_60":11263.17,"sma_120":11185.58},{"date":"2025-12-05","open":12030,"high":12180,"low":11890,"close":12030,"volume":20810,"rsi_14":41.64,"sma_20":12324.0,"sma_60":11298.33,"sma_120":11193.92},{"date":"2025-12-08","open":12030,"high":12030,"low":11690,"close":11690,"volume":16906,"rsi_14":34.44,"sma_20":12320.0,"sma_60":11326.5,"sma_120":11197.92},{"date":"2025-12-09","open":11690,"high":11780,"low":11480,"close":11750,"volume":27026,"rsi_14":27.74,"sma_20":12242.5,"sma_60":11354.0,"sma_120":11200.5},{"date":"2025-12-10","open":11760,"high":12070,"low":11630,"close":11680,"volume":6322,"rsi_14":29.34,"sma_20":12181.5,"sma_60":11379.33,"sma_120":11202.0},{"date":"2025-12-11","open":12030,"high":12030,"low":11590,"close":11770,"volume":20558,"rsi_14":38.12,"sma_20":12135.5,"sma_60":11408.0,"sma_120":11198.08},{"date":"2025-12-12","open":11980,"high":11980,"low":11730,"close":11820,"volume":24128,"rsi_14":41.28,"sma_20":12125.0,"sma_60":11437.33,"sma_120":11197.67},{"date":"2025-12-15","open":11650,"high":12610,"low":11610,"close":12300,"volume":46073,"rsi_14":55.65,"sma_20":12115.0,"sma_60":11475.33,"sma_120":11202.33},{"date":"2025-12-16","open":12600,"high":12910,"low":12160,"close":12210,"volume":29004,"rsi_14":54.33,"sma_20":12094.0,"sma_60":11501.33,"sma_120":11206.83},{"date":"2025-12-17","open":12210,"high":12330,"low":12050,"close":12210,"volume":11479,"rsi_14":61.33,"sma_20":12056.0,"sma_60":11527.33,"sma_120":11213.42},{"date":"2025-12-18","open":12210,"high":12210,"low":11930,"close":11930,"volume":37533,"rsi_14":49.12,"sma_20":12015.0,"sma_60":11546.0,"sma_120":11218.5},{"date":"2025-12-19","open":11930,"high":12390,"low":11880,"close":12180,"volume":19946,"rsi_14":51.68,"sma_20":12009.0,"sma_60":11565.83,"sma_120":11225.5},{"date":"2025-12-22","open":12180,"high":12180,"low":11870,"close":11970,"volume":42301,"rsi_14":40.61,"sma_20":11997.5,"sma_60":11577.0,"sma_120":11230.67},{"date":"2025-12-23","open":12390,"high":12390,"low":11660,"close":11700,"volume":15929,"rsi_14":39.41,"sma_20":11981.5,"sma_60":11586.5,"sma_120":11225.92},{"date":"2025-12-24","open":11760,"high":11980,"low":11590,"close":11700,"volume":17012,"rsi_14":42.47,"sma_20":11967.0,"sma_60":11595.17,"sma_120":11222.17},{"date":"2025-12-26","open":11980,"high":11980,"low":11600,"close":11650,"volume":6867,"rsi_14":41.52,"sma_20":11964.5,"sma_60":11606.17,"sma_120":11220.08},{"date":"2025-12-29","open":11570,"high":11650,"low":11450,"close":11650,"volume":7459,"rsi_14":48.95,"sma_20":11948.5,"sma_60":11619.5,"sma_120":11217.42},{"date":"2025-12-30","open":11710,"high":11820,"low":11600,"close":11700,"volume":6921,"rsi_14":48.68,"sma_20":11928.5,"sma_60":11626.33,"sma_120":11217.0},{"date":"2026-01-02","open":11640,"high":11760,"low":11500,"close":11510,"volume":44274,"rsi_14":45.77,"sma_20":11884.0,"sma_60":11631.67,"sma_120":11216.08},{"date":"2026-01-05","open":11670,"high":11670,"low":11360,"close":11380,"volume":23934,"rsi_14":40.49,"sma_20":11843.0,"sma_60":11640.67,"sma_120":11214.58},{"date":"2026-01-06","open":11460,"high":11460,"low":11270,"close":11390,"volume":13614,"rsi_14":39.3,"sma_20":11811.0,"sma_60":11643.5,"sma_120":11209.25},{"date":"2026-01-07","open":11320,"high":11630,"low":11290,"close":11480,"volume":8624,"rsi_14":24.69,"sma_20":11783.5,"sma_60":11653.0,"sma_120":11202.33},{"date":"2026-01-08","open":11480,"high":13490,"low":11290,"close":11350,"volume":174593,"rsi_14":24.1,"sma_20":11766.5,"sma_60":11662.5,"sma_120":11194.17},{"date":"2026-01-09","open":11470,"high":11590,"low":11190,"close":11460,"volume":12942,"rsi_14":28.81,"sma_20":11752.0,"sma_60":11675.33,"sma_120":11186.92},{"date":"2026-01-12","open":11460,"high":11730,"low":11460,"close":11580,"volume":15439,"rsi_14":39.13,"sma_20":11747.0,"sma_60":11686.83,"sma_120":11181.0},{"date":"2026-01-13","open":11830,"high":11840,"low":11510,"close":11840,"volume":14821,"rsi_14":39.51,"sma_20":11750.5,"sma_60":11702.17,"sma_120":11180.92},{"date":"2026-01-14","open":11840,"high":11890,"low":11640,"close":11790,"volume":8207,"rsi_14":43.84,"sma_20":11749.0,"sma_60":11719.17,"sma_120":11180.17},{"date":"2026-01-15","open":11790,"high":11870,"low":11610,"close":11740,"volume":15733,"rsi_14":51.61,"sma_20":11721.0,"sma_60":11736.33,"sma_120":11179.08},{"date":"2026-01-16","open":11820,"high":12490,"low":11650,"close":12030,"volume":20920,"rsi_14":62.84,"sma_20":11703.0,"sma_60":11775.67,"sma_120":11183.08},{"date":"2026-01-19","open":12040,"high":12850,"low":11870,"close":12320,"volume":30971,"rsi_14":68.93,"sma_20":11722.5,"sma_60":11800.83,"sma_120":11192.67},{"date":"2026-01-20","open":12440,"high":12600,"low":12070,"close":12450,"volume":16731,"rsi_14":70.27,"sma_20":11736.0,"sma_60":11827.67,"sma_120":11203.5},{"date":"2026-01-21","open":12450,"high":12900,"low":11800,"close":12740,"volume":27321,"rsi_14":81.54,"sma_20":11774.5,"sma_60":11860.5,"sma_120":11218.08},{"date":"2026-01-22","open":12760,"high":12850,"low":12490,"close":12490,"volume":10484,"rsi_14":76.81,"sma_20":11814.0,"sma_60":11887.33,"sma_120":11231.92},{"date":"2026-01-23","open":12510,"high":12780,"low":12450,"close":12580,"volume":21245,"rsi_14":77.67,"sma_20":11858.0,"sma_60":11914.0,"sma_120":11248.33},{"date":"2026-01-26","open":12580,"high":12870,"low":12500,"close":12840,"volume":18059,"rsi_14":79.31,"sma_20":11917.5,"sma_60":11942.5,"sma_120":11266.0},{"date":"2026-01-27","open":12840,"high":12850,"low":12700,"close":12710,"volume":10422,"rsi_14":79.31,"sma_20":11970.5,"sma_60":11967.17,"sma_120":11282.33},{"date":"2026-01-28","open":12710,"high":12860,"low":12540,"close":12740,"volume":18904,"rsi_14":78.57,"sma_20":12022.5,"sma_60":12000.0,"sma_120":11297.83},{"date":"2026-01-29","open":12740,"high":12980,"low":12490,"close":12980,"volume":27831,"rsi_14":79.66,"sma_20":12096.0,"sma_60":12037.0,"sma_120":11319.17},{"date":"2026-01-30","open":12980,"high":13000,"low":12600,"close":12860,"volume":27566,"rsi_14":72.97,"sma_20":12170.0,"sma_60":12072.17,"sma_120":11338.33},{"date":"2026-02-02","open":13090,"high":13090,"low":12550,"close":12550,"volume":22851,"rsi_14":65.32,"sma_20":12228.0,"sma_60":12101.83,"sma_120":11354.33},{"date":"2026-02-03","open":12790,"high":12890,"low":12580,"close":12840,"volume":10133,"rsi_14":70.22,"sma_20":12296.0,"sma_60":12134.5,"sma_120":11371.42},{"date":"2026-02-04","open":12830,"high":13170,"low":12810,"close":13120,"volume":12848,"rsi_14":70.11,"sma_20":12384.5,"sma_60":12152.67,"sma_120":11390.67},{"date":"2026-02-05","open":13130,"high":13940,"low":13090,"close":13360,"volume":35296,"rsi_14":72.54,"sma_20":12479.5,"sma_60":12179.17,"sma_120":11411.75},{"date":"2026-02-06","open":13670,"high":13680,"low":12600,"close":12850,"volume":24659,"rsi_14":58.36,"sma_20":12543.0,"sma_60":12171.67,"sma_120":11428.58},{"date":"2026-02-09","open":12980,"high":13610,"low":12980,"close":12980,"volume":13743,"rsi_14":58.36,"sma_20":12600.0,"sma_60":12173.0,"sma_120":11446.83},{"date":"2026-02-10","open":12880,"high":14490,"low":12880,"close":14490,"volume":47584,"rsi_14":69.93,"sma_20":12735.0,"sma_60":12203.0,"sma_120":11478.42},{"date":"2026-02-11","open":14490,"high":14490,"low":13660,"close":13900,"volume":27289,"rsi_14":64.9,"sma_20":12843.0,"sma_60":12234.17,"sma_120":11505.17},{"date":"2026-02-12","open":13790,"high":14560,"low":13790,"close":14500,"volume":10534,"rsi_14":68.32,"sma_20":12966.5,"sma_60":12267.5,"sma_120":11538.33},{"date":"2026-02-13","open":14390,"high":15050,"low":14100,"close":14100,"volume":15637,"rsi_14":61.71,"sma_20":13070.0,"sma_60":12292.0,"sma_120":11568.33},{"date":"2026-02-19","open":14260,"high":15400,"low":14170,"close":15370,"volume":21631,"rsi_14":70.4,"sma_20":13222.5,"sma_60":12332.0,"sma_120":11609.0},{"date":"2026-02-20","open":15370,"high":15370,"low":14900,"close":14980,"volume":16422,"rsi_14":66.28,"sma_20":13349.0,"sma_60":12369.17,"sma_120":11647.17},{"date":"2026-02-23","open":15000,"high":15590,"low":14910,"close":15170,"volume":27707,"rsi_14":66.03,"sma_20":13470.5,"sma_60":12417.0,"sma_120":11687.33},{"date":"2026-02-24","open":15390,"high":15390,"low":14700,"close":15040,"volume":16046,"rsi_14":65.94,"sma_20":13598.0,"sma_60":12464.33,"sma_120":11727.5},{"date":"2026-02-25","open":15040,"high":15980,"low":14890,"close":15940,"volume":18909,"rsi_14":72.81,"sma_20":13766.0,"sma_60":12529.67,"sma_120":11774.92},{"date":"2026-02-26","open":16000,"high":17520,"low":15700,"close":17250,"volume":58857,"rsi_14":76.09,"sma_20":13986.5,"sma_60":12622.83,"sma_120":11849.17},{"date":"2026-02-27","open":17250,"high":17820,"low":16530,"close":16620,"volume":52492,"rsi_14":69.89,"sma_20":14182.0,"sma_60":12699.33,"sma_120":11887.42},{"date":"2026-03-03","open":16000,"high":17060,"low":15990,"close":16550,"volume":23620,"rsi_14":68.48,"sma_20":14372.5,"sma_60":12775.67,"sma_120":11941.17},{"date":"2026-03-04","open":16420,"high":16420,"low":14580,"close":14580,"volume":42467,"rsi_14":58.57,"sma_20":14452.5,"sma_60":12817.0,"sma_120":11980.5},{"date":"2026-03-05","open":15360,"high":16630,"low":15340,"close":16330,"volume":17729,"rsi_14":64.3,"sma_20":14626.0,"sma_60":12882.5,"sma_120":12034.67},{"date":"2026-03-06","open":16800,"high":16870,"low":15580,"close":16060,"volume":17541,"rsi_14":57.5,"sma_20":14801.5,"sma_60":12946.83,"sma_120":12087.0},{"date":"2026-03-09","open":15510,"high":15790,"low":14380,"close":14470,"volume":42527,"rsi_14":52.48,"sma_20":14883.0,"sma_60":12987.5,"sma_120":12125.33},{"date":"2026-03-10","open":14690,"high":15560,"low":14500,"close":15440,"volume":30978,"rsi_14":53.97,"sma_20":14999.0,"sma_60":13044.33,"sma_120":12171.33},{"date":"2026-03-11","open":15780,"high":17000,"low":15460,"close":15920,"volume":33074,"rsi_14":57.63,"sma_20":15127.0,"sma_60":13114.83,"sma_120":12220.67},{"date":"2026-03-12","open":16380,"high":16940,"low":15950,"close":16940,"volume":33191,"rsi_14":56.73,"sma_20":15331.5,"sma_60":13201.33,"sma_120":12277.67},{"date":"2026-03-13","open":16360,"high":16990,"low":15720,"close":16020,"volume":22649,"rsi_14":54.26,"sma_20":15483.5,"sma_60":13273.67,"sma_120":12326.5},{"date":"2026-03-16","open":16020,"high":16600,"low":15670,"close":16260,"volume":24558,"rsi_14":54.45,"sma_20":15572.0,"sma_60":13352.0,"sma_120":12394.67},{"date":"2026-03-17","open":16690,"high":16690,"low":15460,"close":15560,"volume":20438,"rsi_14":52.03,"sma_20":15655.0,"sma_60":13410.83,"sma_120":12424.08},{"date":"2026-03-18","open":15600,"high":16690,"low":15560,"close":15900,"volume":21682,"rsi_14":49.84,"sma_20":15725.0,"sma_60":13470.83,"sma_120":12473.08},{"date":"2026-03-19","open":15740,"high":16940,"low":15740,"close":16390,"volume":21752,"rsi_14":46.24,"sma_20":15839.5,"sma_60":13540.5,"sma_120":12520.92},{"date":"2026-03-20","open":16400,"high":17430,"low":16020,"close":17380,"volume":25885,"rsi_14":53.22,"sma_20":15940.0,"sma_60":13626.67,"sma_120":12577.0},{"date":"2026-03-23","open":16940,"high":17130,"low":16210,"close":16210,"volume":18240,"rsi_14":48.68,"sma_20":16001.5,"sma_60":13698.0,"sma_120":12622.0},{"date":"2026-03-24","open":16800,"high":16800,"low":16210,"close":16330,"volume":22926,"rsi_14":57.92,"sma_20":16059.5,"sma_60":13767.17,"sma_120":12666.5},{"date":"2026-03-25","open":16800,"high":17050,"low":16230,"close":16300,"volume":6690,"rsi_14":49.84,"sma_20":16122.5,"sma_60":13839.33,"sma_120":12708.17},{"date":"2026-03-26","open":16230,"high":16250,"low":15250,"close":15330,"volume":16023,"rsi_14":46.36,"sma_20":16092.0,"sma_60":13899.83,"sma_120":12743.17},{"date":"2026-03-27","open":16040,"high":16040,"low":14970,"close":15140,"volume":9810,"rsi_14":53.88,"sma_20":15986.5,"sma_60":13957.17,"sma_120":12776.17},{"date":"2026-03-30","open":14710,"high":14960,"low":13780,"close":14580,"volume":13561,"rsi_14":44.77,"sma_20":15884.5,"sma_60":14006.0,"sma_120":12806.08},{"date":"2026-03-31","open":14900,"high":14900,"low":13810,"close":13840,"volume":9326,"rsi_14":37.74,"sma_20":15749.0,"sma_60":14042.5,"sma_120":12831.0},{"date":"2026-04-01","open":14200,"high":15140,"low":14200,"close":14880,"volume":10546,"rsi_14":37.88,"sma_20":15764.0,"sma_60":14095.5,"sma_120":12860.92},{"date":"2026-04-02","open":15100,"high":15480,"low":13910,"close":14050,"volume":29832,"rsi_14":38.29,"sma_20":15650.0,"sma_60":14137.83,"sma_120":12884.75},{"date":"2026-04-03","open":14590,"high":14860,"low":14100,"close":14190,"volume":8786,"rsi_14":37.55,"sma_20":15556.5,"sma_60":14184.67,"sma_120":12912.67},{"date":"2026-04-06","open":14090,"high":14590,"low":14030,"close":14100,"volume":15060,"rsi_14":40.52,"sma_20":15538.0,"sma_60":14229.83,"sma_120":12936.67},{"date":"2026-04-07","open":14520,"high":14520,"low":13910,"close":14060,"volume":11150,"rsi_14":37.57,"sma_20":15469.0,"sma_60":14272.83,"sma_120":12962.92},{"date":"2026-04-08","open":14300,"high":14730,"low":14110,"close":14510,"volume":10339,"rsi_14":37.23,"sma_20":15398.5,"sma_60":14325.5,"sma_120":12994.0},{"date":"2026-04-09","open":14650,"high":14650,"low":14150,"close":14210,"volume":10684,"rsi_14":26.24,"sma_20":15262.0,"sma_60":14371.33,"sma_120":13023.33},{"date":"2026-04-10","open":14210,"high":14800,"low":14210,"close":14630,"volume":8114,"rsi_14":36.66,"sma_20":15192.5,"sma_60":14422.17,"sma_120":13054.5},{"date":"2026-04-13","open":14070,"high":14690,"low":14070,"close":14290,"volume":6504,"rsi_14":33.39,"sma_20":15094.0,"sma_60":14463.0,"sma_120":13082.58},{"date":"2026-04-14","open":14710,"high":15490,"low":14380,"close":15490,"volume":19688,"rsi_14":44.46,"sma_20":15090.5,"sma_60":14524.67,"sma_120":13121.92},{"date":"2026-04-15","open":15720,"high":15720,"low":14810,"close":15090,"volume":17597,"rsi_14":48.22,"sma_20":15050.0,"sma_60":14580.5,"sma_120":13158.42},{"date":"2026-04-16","open":15090,"high":15460,"low":14730,"close":14930,"volume":19155,"rsi_14":48.44,"sma_20":14977.0,"sma_60":14628.83,"sma_120":13193.17},{"date":"2026-04-17","open":15030,"high":15130,"low":14810,"close":15110,"volume":6683,"rsi_14":54.19,"sma_20":14863.5,"sma_60":14675.33,"sma_120":13227.92},{"date":"2026-04-20","open":15250,"high":15290,"low":14800,"close":14880,"volume":8477,"rsi_14":58.93,"sma_20":14797.0,"sma_60":14715.83,"sma_120":13261.83},{"date":"2026-04-21","open":15320,"high":15320,"low":14540,"close":14810,"volume":32318,"rsi_14":49.28,"sma_20":14721.0,"sma_60":14750.33,"sma_120":13294.92},{"date":"2026-04-22","open":15220,"high":15220,"low":14480,"close":14870,"volume":11191,"rsi_14":60.05,"sma_20":14649.5,"sma_60":14790.0,"sma_120":13329.08},{"date":"2026-04-23","open":15090,"high":15260,"low":14820,"close":14990,"volume":8197,"rsi_14":59.85,"sma_20":14632.5,"sma_60":14830.17,"sma_120":13363.33},{"date":"2026-04-24","open":14880,"high":15250,"low":14880,"close":15190,"volume":4734,"rsi_14":63.07,"sma_20":14635.0,"sma_60":14869.33,"sma_120":13398.42},{"date":"2026-04-27","open":15190,"high":15750,"low":15190,"close":15410,"volume":10713,"rsi_14":65.52,"sma_20":14676.5,"sma_60":14914.33,"sma_120":13434.08},{"date":"2026-04-28","open":15600,"high":16320,"low":15230,"close":15670,"volume":12285,"rsi_14":63.94,"sma_20":14768.0,"sma_60":14963.17,"sma_120":13471.08},{"date":"2026-04-29","open":16050,"high":16050,"low":15300,"close":15610,"volume":6746,"rsi_14":67.86,"sma_20":14804.5,"sma_60":15007.0,"sma_120":13522.0},{"date":"2026-04-30","open":15610,"high":15970,"low":15250,"close":15250,"volume":11454,"rsi_14":44.83,"sma_20":15066.5,"sma_60":14785.33,"sma_120":15412.75},{"date":"2026-05-04","open":16030,"high":16030,"low":15300,"close":15410,"volume":20776,"rsi_14":65.22,"sma_20":14925.5,"sma_60":15094.5,"sma_120":13587.67},{"date":"2026-05-06","open":15410,"high":15790,"low":14870,"close":14950,"volume":17074,"rsi_14":40.82,"sma_20":14968.0,"sma_60":15129.67,"sma_120":13622.5},{"date":"2026-05-07","open":15210,"high":15450,"low":15000,"close":15240,"volume":11700,"rsi_14":52.65,"sma_20":15027.0,"sma_60":15165.0,"sma_120":13658.83},{"date":"2026-05-08","open":15250,"high":15590,"low":15120,"close":15280,"volume":11082,"rsi_14":56.46,"sma_20":15065.5,"sma_60":15197.0,"sma_120":13688.08},{"date":"2026-05-11","open":15280,"high":15580,"low":14980,"close":15120,"volume":24175,"rsi_14":50.19,"sma_20":15111.0,"sma_60":15234.83,"sma_120":13703.25},{"date":"2026-05-12","open":15000,"high":15220,"low":14310,"close":14450,"volume":30500,"rsi_14":43.13,"sma_20":15102.0,"sma_60":15259.33,"sma_120":13716.17},{"date":"2026-05-13","open":14450,"high":15170,"low":14180,"close":14500,"volume":12984,"rsi_14":45.02,"sma_20":15112.5,"sma_60":15259.5,"sma_120":13731.25},{"date":"2026-05-14","open":15210,"high":15210,"low":14400,"close":14580,"volume":11824,"rsi_14":45.37,"sma_20":15067.0,"sma_60":15270.83,"sma_120":13752.5},{"date":"2026-05-15","open":14580,"high":15310,"low":14010,"close":14230,"volume":16042,"rsi_14":38.69,"sma_20":15024.0,"sma_60":15266.33,"sma_120":13766.92},{"date":"2026-05-18","open":14440,"high":14440,"low":13140,"close":13760,"volume":50196,"rsi_14":30.3,"sma_20":14965.5,"sma_60":15260.67,"sma_120":13776.33},{"date":"2026-05-19","open":13850,"high":13850,"low":12940,"close":13290,"volume":27827,"rsi_14":22.68,"sma_20":14874.5,"sma_60":15226.0,"sma_120":13779.0},{"date":"2026-05-20","open":13270,"high":13270,"low":12600,"close":12600,"volume":25709,"rsi_14":14.39,"sma_20":14760.5,"sma_60":15186.33,"sma_120":13777.75},{"date":"2026-05-21","open":12650,"high":13600,"low":12650,"close":13600,"volume":32912,"rsi_14":30.86,"sma_20":14700.0,"sma_60":15160.17,"sma_120":13788.58},{"date":"2026-05-22","open":13460,"high":15510,"low":12880,"close":13100,"volume":34504,"rsi_14":30.06,"sma_20":14611.5,"sma_60":15127.83,"sma_120":13796.08},{"date":"2026-05-26","open":13150,"high":13380,"low":12700,"close":12740,"volume":26403,"rsi_14":26.12,"sma_20":14499.0,"sma_60":15074.5,"sma_120":13802.08},{"date":"2026-05-27","open":12650,"high":12740,"low":12170,"close":12170,"volume":26306,"rsi_14":25.61,"sma_20":14348.0,"sma_60":14989.83,"sma_120":13803.58},{"date":"2026-05-28","open":12160,"high":12350,"low":11680,"close":11960,"volume":15615,"rsi_14":20.82,"sma_20":14175.5,"sma_60":14912.17,"sma_120":13805.75},{"date":"2026-05-29","open":11960,"high":12240,"low":11800,"close":11890,"volume":10447,"rsi_14":20.0,"sma_20":13986.5,"sma_60":14834.5,"sma_120":13805.08},{"date":"2026-06-01","open":11740,"high":11770,"low":11310,"close":11420,"volume":19391,"rsi_14":18.96,"sma_20":13777.0,"sma_60":14781.83,"sma_120":13799.42},{"date":"2026-06-02","open":11320,"high":11940,"low":11020,"close":11810,"volume":33931,"rsi_14":26.76,"sma_20":13605.0,"sma_60":14706.5,"sma_120":13794.5},{"date":"2026-06-04","open":11810,"high":12190,"low":11510,"close":11730,"volume":8522,"rsi_14":25.74,"sma_20":13421.0,"sma_60":14634.33,"sma_120":13790.58},{"date":"2026-06-05","open":11840,"high":11840,"low":11360,"close":11390,"volume":7532,"rsi_14":23.28,"sma_20":13243.0,"sma_60":14583.0,"sma_120":13785.25},{"date":"2026-06-08","open":11380,"high":11380,"low":10850,"close":11000,"volume":9327,"rsi_14":23.13,"sma_20":13031.0,"sma_60":14509.0,"sma_120":13776.67},{"date":"2026-06-09","open":10970,"high":11890,"low":10970,"close":11660,"volume":18859,"rsi_14":33.06,"sma_20":12850.0,"sma_60":14438.0,"sma_120":13776.42},{"date":"2026-06-10","open":11570,"high":11990,"low":11320,"close":11660,"volume":12366,"rsi_14":35.78,"sma_20":12677.0,"sma_60":14350.0,"sma_120":13775.67},{"date":"2026-06-11","open":11570,"high":12240,"low":11310,"close":11810,"volume":6760,"rsi_14":42.39,"sma_20":12545.0,"sma_60":14279.83,"sma_120":13776.75},{"date":"2026-06-12","open":11730,"high":12160,"low":11730,"close":12000,"volume":17022,"rsi_14":31.74,"sma_20":12420.0,"sma_60":14208.83,"sma_120":13778.67},{"date":"2026-06-15","open":12240,"high":12240,"low":11910,"close":12100,"volume":11804,"rsi_14":37.44,"sma_20":12296.0,"sma_60":14151.17,"sma_120":13781.0},{"date":"2026-06-16","open":12100,"high":12720,"low":12090,"close":12240,"volume":20477,"rsi_14":43.35,"sma_20":12196.5,"sma_60":14090.17,"sma_120":13780.5},{"date":"2026-06-17","open":12210,"high":12460,"low":11910,"close":12090,"volume":16674,"rsi_14":69.66,"sma_20":11910.0,"sma_60":13631.0,"sma_120":13794.08},{"date":"2026-06-18","open":12000,"high":12080,"low":11460,"close":11600,"volume":24832,"rsi_14":45.03,"sma_20":12028.5,"sma_60":13922.17,"sma_120":13774.42},{"date":"2026-06-19","open":12030,"high":12030,"low":10700,"close":10870,"volume":19904,"rsi_14":38.08,"sma_20":11942.0,"sma_60":13833.17,"sma_120":13765.58},{"date":"2026-06-22","open":10870,"high":11330,"low":10430,"close":10480,"volume":9630,"rsi_14":38.81,"sma_20":11786.0,"sma_60":13735.67,"sma_120":13751.42},{"date":"2026-06-23","open":10480,"high":10980,"low":10010,"close":10170,"volume":24189,"rsi_14":30.1,"sma_20":11639.5,"sma_60":13633.5,"sma_120":13736.42},{"date":"2026-06-24","open":10200,"high":10320,"low":10060,"close":10100,"volume":16280,"rsi_14":30.17,"sma_20":11507.5,"sma_60":13546.33,"sma_120":13723.08},{"date":"2026-06-25","open":10000,"high":10410,"low":10000,"close":10030,"volume":16045,"rsi_14":32.29,"sma_20":11400.5,"sma_60":13461.17,"sma_120":13709.17},{"date":"2026-06-26","open":10030,"high":10500,"low":9800,"close":10140,"volume":23931,"rsi_14":37.92,"sma_20":11309.5,"sma_60":13387.17,"sma_120":13696.58},{"date":"2026-06-29","open":10010,"high":10940,"low":9980,"close":10940,"volume":28014,"rsi_14":40.27,"sma_20":11262.0,"sma_60":13338.83,"sma_120":13690.67},{"date":"2026-06-30","open":10560,"high":10700,"low":10340,"close":10340,"volume":9224,"rsi_14":34.65,"sma_20":11208.0,"sma_60":13263.17,"sma_120":13679.33},{"date":"2026-07-01","open":10300,"high":10520,"low":10240,"close":10280,"volume":18367,"rsi_14":31.83,"sma_20":11131.5,"sma_60":13200.33,"sma_120":13669.08},{"date":"2026-07-02","open":10280,"high":10410,"low":10010,"close":10230,"volume":5917,"rsi_14":28.26,"sma_20":11056.5,"sma_60":13134.33,"sma_120":13659.5},{"date":"2026-07-03","open":10150,"high":10600,"low":10080,"close":10600,"volume":16050,"rsi_14":32.72,"sma_20":11017.0,"sma_60":13076.0,"sma_120":13652.92},{"date":"2026-07-06","open":10590,"high":10590,"low":10310,"close":10380,"volume":19723,"rsi_14":28.96,"sma_20":10986.0,"sma_60":13014.67,"sma_120":13643.75},{"date":"2026-07-07","open":10360,"high":10590,"low":10070,"close":10170,"volume":22986,"rsi_14":28.57,"sma_20":10911.5,"sma_60":12942.33,"sma_120":13633.92},{"date":"2026-07-08","open":10090,"high":10400,"low":9940,"close":9940,"volume":19670,"rsi_14":30.33,"sma_20":10825.5,"sma_60":12871.17,"sma_120":13621.25},{"date":"2026-07-09","open":9860,"high":10430,"low":9760,"close":10000,"volume":16188,"rsi_14":37.75,"sma_20":10735.0,"sma_60":12794.0,"sma_120":13608.08},{"date":"2026-07-10","open":9920,"high":10320,"low":9920,"close":10110,"volume":11958,"rsi_14":44.34,"sma_20":10640.5,"sma_60":12724.33,"sma_120":13593.67},{"date":"2026-07-13","open":10130,"high":10300,"low":9830,"close":10290,"volume":18517,"rsi_14":51.91,"sma_20":10550.0,"sma_60":12637.67,"sma_120":13581.17},{"date":"2026-07-14","open":10290,"high":10290,"low":9480,"close":9890,"volume":21865,"rsi_14":46.97,"sma_20":10432.5,"sma_60":12551.0,"sma_120":13565.75},{"date":"2026-07-15","open":9810,"high":10370,"low":9810,"close":10040,"volume":15934,"rsi_14":50.14,"sma_20":10330.0,"sma_60":12469.5,"sma_120":13549.17},{"date":"2026-07-16","open":9960,"high":10180,"low":9810,"close":10050,"volume":23557,"rsi_14":48.7,"sma_20":10252.5,"sma_60":12385.17,"sma_120":13530.25},{"date":"2026-07-20","open":9520,"high":10050,"low":9510,"close":9510,"volume":6106,"rsi_14":27.59,"sma_20":10184.5,"sma_60":12295.67,"sma_120":13505.75},{"date":"2026-07-21","open":9500,"high":9790,"low":9450,"close":9610,"volume":15649,"rsi_14":36.43,"sma_20":10141.0,"sma_60":12209.0,"sma_120":13479.67},{"date":"2026-07-22","open":9620,"high":10030,"low":9620,"close":9640,"volume":7260,"rsi_14":37.97,"sma_20":10114.5,"sma_60":12121.83,"sma_120":13455.92},{"date":"2026-07-23","open":9660,"high":10070,"low":9650,"close":9910,"volume":6724,"rsi_14":44.44,"sma_20":10105.0,"sma_60":12037.17,"sma_120":13433.67},{"date":"2026-07-24","open":9830,"high":10080,"low":9790,"close":10070,"volume":8100,"rsi_14":40.07,"sma_20":10107.0,"sma_60":11951.83,"sma_120":13410.58},{"date":"2026-07-27","open":10010,"high":10300,"low":9800,"close":9980,"volume":9566,"rsi_14":42.13,"sma_20":10099.0,"sma_60":11861.33,"sma_120":13387.83},{"date":"2026-07-28","open":9980,"high":9980,"low":9430,"close":9530,"volume":10116,"rsi_14":38.49,"sma_20":10028.5,"sma_60":11759.0,"sma_120":13361.08},{"date":"2026-07-29","open":9470,"high":10000,"low":9030,"close":10000,"volume":25316,"rsi_14":50.99,"sma_20":10011.5,"sma_60":11665.5,"sma_120":13336.25},{"date":"2026-07-30","open":9590,"high":9830,"low":9220,"close":9570,"volume":9101,"rsi_14":43.66,"sma_20":9976.0,"sma_60":11570.83,"sma_120":13308.83},{"date":"2026-07-31","open":9580,"high":10080,"low":9580,"close":9850,"volume":6016,"rsi_14":46.35,"sma_20":9957.0,"sma_60":11478.17,"sma_120":13286.33},{"date":"2026-08-03","open":9900,"high":10350,"low":9840,"close":10080,"volume":19448,"rsi_14":47.09,"sma_20":9931.0,"sma_60":11397.0,"sma_120":13263.33},{"date":"2026-08-04","open":9980,"high":10650,"low":9980,"close":10550,"volume":18438,"rsi_14":58.97,"sma_20":9939.5,"sma_60":11318.83,"sma_120":13241.92},{"date":"2026-08-05","open":10480,"high":10750,"low":10480,"close":10490,"volume":8684,"rsi_14":56.27,"sma_20":9955.5,"sma_60":11239.0,"sma_120":13218.0},{"date":"2026-08-06","open":10410,"high":10670,"low":10410,"close":10530,"volume":5271,"rsi_14":56.63,"sma_20":9985.0,"sma_60":11162.5,"sma_120":13198.67},{"date":"2026-08-07","open":10450,"high":10620,"low":10320,"close":10590,"volume":4207,"rsi_14":67.2,"sma_20":10014.5,"sma_60":11098.17,"sma_120":13178.75},{"date":"2026-08-10","open":10590,"high":10740,"low":10460,"close":10740,"volume":7075,"rsi_14":67.71,"sma_20":10046.0,"sma_60":11035.5,"sma_120":13147.5},{"date":"2026-08-11","open":10660,"high":10870,"low":10560,"close":10590,"volume":11723,"rsi_14":64.35,"sma_20":10061.0,"sma_60":10969.0,"sma_120":13119.92},{"date":"2026-08-12","open":11070,"high":11070,"low":10410,"close":10520,"volume":10942,"rsi_14":59.81,"sma_20":10092.5,"sma_60":10907.17,"sma_120":13086.75},{"date":"2026-08-13","open":10420,"high":10620,"low":10380,"close":10590,"volume":17874,"rsi_14":58.61,"sma_20":10120.0,"sma_60":10854.33,"sma_120":13057.5},{"date":"2026-08-14","open":10510,"high":11120,"low":10460,"close":10620,"volume":17117,"rsi_14":60.81,"sma_20":10148.5,"sma_60":10809.83,"sma_120":13017.92},{"date":"2026-08-18","open":11060,"high":11060,"low":10210,"close":10290,"volume":17032,"rsi_14":63.38,"sma_20":10187.5,"sma_60":10771.33,"sma_120":12978.83},{"date":"2026-08-19","open":10210,"high":10290,"low":10020,"close":10180,"volume":27889,"rsi_14":53.63,"sma_20":10216.0,"sma_60":10714.33,"sma_120":12937.25},{"date":"2026-08-20","open":10100,"high":10170,"low":10030,"close":10150,"volume":6403,"rsi_14":63.94,"sma_20":10241.5,"sma_60":10665.17,"sma_120":12896.5},{"date":"2026-08-21","open":10010,"high":10010,"low":9830,"close":9930,"volume":10817,"rsi_14":51.98,"sma_20":10242.5,"sma_60":10618.33,"sma_120":12846.42},{"date":"2026-08-24","open":9960,"high":10090,"low":9870,"close":10000,"volume":7301,"rsi_14":47.85,"sma_20":10239.0,"sma_60":10582.17,"sma_120":12786.0},{"date":"2026-08-25","open":10380,"high":10380,"low":9860,"close":10110,"volume":20534,"rsi_14":35.33,"sma_20":10245.5,"sma_60":10551.33,"sma_120":12731.75},{"date":"2026-08-26","open":10210,"high":10320,"low":10050,"close":10250,"volume":10217,"rsi_14":42.41,"sma_20":10281.5,"sma_60":10524.0,"sma_120":12679.25},{"date":"2026-08-27","open":10390,"high":10400,"low":10000,"close":10060,"volume":9528,"rsi_14":36.42,"sma_20":10284.5,"sma_60":10501.33,"sma_120":12641.58},{"date":"2026-08-28","open":10400,"high":10400,"low":9880,"close":10080,"volume":11802,"rsi_14":34.91,"sma_20":10310.0,"sma_60":10472.5,"sma_120":12589.5},{"date":"2026-08-31","open":10080,"high":10080,"low":9880,"close":9990,"volume":12409,"rsi_14":26.99,"sma_20":10317.0,"sma_60":10443.5,"sma_120":12538.92},{"date":"2026-09-01","open":10000,"high":10190,"low":9930,"close":10100,"volume":4969,"rsi_14":34.59,"sma_20":10318.0,"sma_60":10422.0,"sma_120":12502.5},{"date":"2026-09-02","open":10300,"high":11270,"low":10110,"close":10580,"volume":62177,"rsi_14":51.5,"sma_20":10319.5,"sma_60":10415.0,"sma_120":12462.0},{"date":"2026-09-03","open":10580,"high":10790,"low":10400,"close":10650,"volume":14358,"rsi_14":51.5,"sma_20":10327.5,"sma_60":10398.17,"sma_120":12418.08},{"date":"2026-09-04","open":10790,"high":10790,"low":10490,"close":10670,"volume":12324,"rsi_14":51.26,"sma_20":10334.5,"sma_60":10381.67,"sma_120":12365.83},{"date":"2026-09-07","open":10740,"high":10790,"low":10540,"close":10630,"volume":3642,"rsi_14":60.0,"sma_20":10336.5,"sma_60":10362.0,"sma_120":12320.92},{"date":"2026-09-08","open":10630,"high":10700,"low":10360,"close":10400,"volume":6567,"rsi_14":56.04,"sma_20":10319.5,"sma_60":10335.33,"sma_120":12272.08},{"date":"2026-09-09","open":10400,"high":10640,"low":10260,"close":10380,"volume":4309,"rsi_14":56.35,"sma_20":10309.0,"sma_60":10306.67,"sma_120":12228.92},{"date":"2026-09-10","open":10300,"high":10950,"low":10300,"close":10600,"volume":7022,"rsi_14":68.51,"sma_20":10313.0,"sma_60":10279.33,"sma_120":12184.75},{"date":"2026-09-11","open":10590,"high":10680,"low":10500,"close":10590,"volume":5725,"rsi_14":66.86,"sma_20":10313.0,"sma_60":10254.33,"sma_120":12136.42},{"date":"2026-09-14","open":10910,"high":10910,"low":10440,"close":10500,"volume":5350,"rsi_14":61.27,"sma_20":10307.0,"sma_60":10236.0,"sma_120":12079.08},{"date":"2026-09-15","open":10670,"high":10880,"low":10530,"close":10600,"volume":4501,"rsi_14":60.36,"sma_20":10322.5,"sma_60":10231.5,"sma_120":12032.33},{"date":"2026-09-16","open":10470,"high":10710,"low":10470,"close":10600,"volume":4206,"rsi_14":68.0,"sma_20":10343.5,"sma_60":10233.5,"sma_120":11984.58},{"date":"2026-09-17","open":10540,"high":10680,"low":10470,"close":10680,"volume":5351,"rsi_14":69.23,"sma_20":10370.0,"sma_60":10242.0,"sma_120":11937.75},{"date":"2026-09-18","open":10820,"high":10820,"low":10600,"close":10720,"volume":13110,"rsi_14":74.17,"sma_20":10409.5,"sma_60":10252.33,"sma_120":11899.33},{"date":"2026-09-21","open":10760,"high":10760,"low":10430,"close":10440,"volume":4658,"rsi_14":60.12,"sma_20":10431.5,"sma_60":10259.17,"sma_120":11860.17},{"date":"2026-09-22","open":10560,"high":10600,"low":10390,"close":10390,"volume":5287,"rsi_14":42.4,"sma_20":10445.5,"sma_60":10263.33,"sma_120":11825.25},{"date":"2026-09-23","open":10740,"high":10740,"low":10370,"close":10680,"volume":2838,"rsi_14":51.02,"sma_20":10467.0,"sma_60":10259.0,"sma_120":11798.92},{"date":"2026-09-28","open":10690,"high":10700,"low":10380,"close":10700,"volume":5686,"rsi_14":51.02,"sma_20":10499.0,"sma_60":10265.0,"sma_120":11764.08},{"date":"2026-09-29","open":10740,"high":10810,"low":10490,"close":10570,"volume":6196,"rsi_14":48.08,"sma_20":10523.5,"sma_60":10269.83,"sma_120":11735.08},{"date":"2026-09-30","open":11100,"high":11100,"low":10490,"close":10600,"volume":2240,"rsi_14":57.35,"sma_20":10554.0,"sma_60":10276.0,"sma_120":11705.17},{"date":"2026-10-01","open":10540,"high":10750,"low":10510,"close":10600,"volume":3976,"rsi_14":58.21,"sma_20":10579.0,"sma_60":10276.0,"sma_120":11676.0},{"date":"2026-10-02","open":11130,"high":11130,"low":10500,"close":10600,"volume":7994,"rsi_14":50.0,"sma_20":10580.0,"sma_60":10279.67,"sma_120":11647.17},{"date":"2026-10-06","open":10620,"high":10820,"low":10460,"close":10610,"volume":6524,"rsi_14":50.89,"sma_20":10578.0,"sma_60":10287.0,"sma_120":11614.67},{"date":"2026-10-07","open":10810,"high":10810,"low":10400,"close":10400,"volume":6396,"rsi_14":45.97,"sma_20":10564.5,"sma_60":10294.67,"sma_120":11582.92},{"date":"2026-10-08","open":10420,"high":10720,"low":10300,"close":10460,"volume":6103,"rsi_14":44.17,"sma_20":10556.0,"sma_60":10302.33,"sma_120":11548.17},{"date":"2026-10-12","open":11070,"high":11070,"low":10500,"close":10730,"volume":15511,"rsi_14":54.42,"sma_20":10572.5,"sma_60":10312.67,"sma_120":11518.5},{"date":"2026-10-13","open":10370,"high":10800,"low":10160,"close":10510,"volume":6790,"rsi_14":44.72,"sma_20":10579.0,"sma_60":10316.33,"sma_120":11477.0},{"date":"2026-10-14","open":10835,"high":11110,"low":10610,"close":10750,"volume":12416,"rsi_14":50.83,"sma_20":10586.5,"sma_60":10330.67,"sma_120":11440.83},{"date":"2026-10-15","open":10460,"high":10740,"low":10230,"close":10250,"volume":4195,"rsi_14":45.32,"sma_20":10569.5,"sma_60":10334.17,"sma_120":11401.83},{"date":"2026-10-16","open":10560,"high":10990,"low":10500,"close":10850,"volume":8132,"rsi_14":58.91,"sma_20":10587.0,"sma_60":10347.5,"sma_120":11366.33},{"date":"2026-10-19","open":10640,"high":11140,"low":10640,"close":11120,"volume":8140,"rsi_14":58.59,"sma_20":10613.0,"sma_60":10374.33,"sma_120":11335.0},{"date":"2026-10-20","open":11600,"high":11600,"low":10830,"close":10830,"volume":4491,"rsi_14":52.3,"sma_20":10624.5,"sma_60":10394.67,"sma_120":11301.83},{"date":"2026-10-21","open":11090,"high":11090,"low":10770,"close":10830,"volume":3847,"rsi_14":54.81,"sma_20":10632.0,"sma_60":10414.5,"sma_120":11268.17},{"date":"2026-10-22","open":10960,"high":11160,"low":10660,"close":10730,"volume":7706,"rsi_14":52.35,"sma_20":10632.5,"sma_60":10428.17,"sma_120":11232.67},{"date":"2026-10-23","open":10802,"high":10802,"low":10520,"close":10520,"volume":5331}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3151.59,"pbr":0.14,"per":3.34,"roa":0.23,"roe":0.26,"grade":"C","comment":"PER 3.33배, ROE 0.26%","revenue":180138996585.0,"analysis":"PER 3.3배입니다. ROE 0.3%입니다. 시가총액 1049.00억. 매출 1801.39억, 영업이익 204.68억.","eps_basis":"TTM","debt_ratio":0.12091247320801243,"market_cap":105200000000,"net_income":46030704357.0,"total_debt":93157018477.0,"ttm_window":"2025Q2~2026Q1","gross_margin":7.96,"total_assets":863607047373.0,"total_equity":770450028896.0,"profit_margin":25.55,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":20467745734.0,"operating_margin":11.36,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":10520.0,"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":21520.0},{"date":"2016-10-25","close":21635.0},{"date":"2016-10-26","close":21578.0},{"date":"2016-10-27","close":21578.0},{"date":"2016-10-28","close":21808.0},{"date":"2016-10-31","close":21808.0},{"date":"2016-11-01","close":21462.0},{"date":"2016-11-02","close":21520.0},{"date":"2016-11-03","close":21232.0},{"date":"2016-11-04","close":21405.0},{"date":"2016-11-07","close":21462.0},{"date":"2016-11-08","close":21175.0},{"date":"2016-11-09","close":21232.0},{"date":"2016-11-10","close":20887.0},{"date":"2016-11-11","close":20887.0},{"date":"2016-11-14","close":20830.0},{"date":"2016-11-15","close":20197.0},{"date":"2016-11-16","close":20657.0},{"date":"2016-11-17","close":20714.0},{"date":"2016-11-18","close":20657.0},{"date":"2016-11-21","close":20254.0},{"date":"2016-11-22","close":20369.0},{"date":"2016-11-23","close":20599.0},{"date":"2016-11-24","close":20542.0},{"date":"2016-11-25","close":20714.0},{"date":"2016-11-28","close":20714.0},{"date":"2016-11-29","close":20714.0},{"date":"2016-11-30","close":20714.0},{"date":"2016-12-01","close":20714.0},{"date":"2016-12-02","close":20772.0},{"date":"2016-12-05","close":19851.0},{"date":"2016-12-06","close":18816.0},{"date":"2016-12-07","close":18298.0},{"date":"2016-12-08","close":18528.0},{"date":"2016-12-09","close":18758.0},{"date":"2016-12-12","close":19333.0},{"date":"2016-12-13","close":19333.0},{"date":"2016-12-14","close":19391.0},{"date":"2016-12-15","close":19564.0},{"date":"2016-12-16","close":19391.0},{"date":"2016-12-19","close":19794.0},{"date":"2016-12-20","close":19851.0},{"date":"2016-12-21","close":20254.0},{"date":"2016-12-22","close":20369.0},{"date":"2016-12-23","close":20542.0},{"date":"2016-12-26","close":20542.0},{"date":"2016-12-27","close":20714.0},{"date":"2016-12-28","close":19966.0},{"date":"2016-12-29","close":20312.0},{"date":"2017-01-02","close":20369.0},{"date":"2017-01-03","close":20542.0},{"date":"2017-01-04","close":20887.0},{"date":"2017-01-05","close":20945.0},{"date":"2017-01-06","close":20542.0},{"date":"2017-01-09","close":20484.0},{"date":"2017-01-10","close":19851.0},{"date":"2017-01-11","close":20254.0},{"date":"2017-01-12","close":20312.0},{"date":"2017-01-13","close":20657.0},{"date":"2017-01-16","close":20369.0},{"date":"2017-01-17","close":20772.0},{"date":"2017-01-18","close":20714.0},{"date":"2017-01-19","close":20024.0},{"date":"2017-01-20","close":20369.0},{"date":"2017-01-23","close":20484.0},{"date":"2017-01-24","close":20082.0},{"date":"2017-01-25","close":20427.0},{"date":"2017-01-26","close":20369.0},{"date":"2017-01-31","close":20484.0},{"date":"2017-02-01","close":20657.0},{"date":"2017-02-02","close":20542.0},{"date":"2017-02-03","close":20484.0},{"date":"2017-02-06","close":20484.0},{"date":"2017-02-07","close":20369.0},{"date":"2017-02-08","close":20484.0},{"date":"2017-02-09","close":20427.0},{"date":"2017-02-10","close":20427.0},{"date":"2017-02-13","close":20082.0},{"date":"2017-02-14","close":20484.0},{"date":"2017-02-15","close":20484.0},{"date":"2017-02-16","close":20427.0},{"date":"2017-02-17","close":20427.0},{"date":"2017-02-20","close":20427.0},{"date":"2017-02-21","close":20427.0},{"date":"2017-02-22","close":20427.0},{"date":"2017-02-23","close":20599.0},{"date":"2017-02-24","close":20714.0},{"date":"2017-02-27","close":20657.0},{"date":"2017-02-28","close":20772.0},{"date":"2017-03-02","close":20772.0},{"date":"2017-03-03","close":20542.0},{"date":"2017-03-06","close":21117.0},{"date":"2017-03-07","close":21060.0},{"date":"2017-03-08","close":20772.0},{"date":"2017-03-09","close":21290.0},{"date":"2017-03-10","close":20887.0},{"date":"2017-03-13","close":20945.0},{"date":"2017-03-14","close":21117.0},{"date":"2017-03-15","close":21347.0},{"date":"2017-03-16","close":21462.0},{"date":"2017-03-17","close":22095.0},{"date":"2017-03-20","close":21923.0},{"date":"2017-03-21","close":22556.0},{"date":"2017-03-22","close":21865.0},{"date":"2017-03-23","close":21520.0},{"date":"2017-03-24","close":21520.0},{"date":"2017-03-27","close":21865.0},{"date":"2017-03-28","close":21405.0},{"date":"2017-03-29","close":21405.0},{"date":"2017-03-30","close":21635.0},{"date":"2017-03-31","close":21520.0},{"date":"2017-04-03","close":21578.0},{"date":"2017-04-04","close":21405.0},{"date":"2017-04-05","close":21405.0},{"date":"2017-04-06","close":21347.0},{"date":"2017-04-07","close":21117.0},{"date":"2017-04-10","close":21635.0},{"date":"2017-04-11","close":21002.0},{"date":"2017-04-12","close":21060.0},{"date":"2017-04-13","close":21175.0},{"date":"2017-04-14","close":21117.0},{"date":"2017-04-17","close":21060.0},{"date":"2017-04-18","close":21060.0},{"date":"2017-04-19","close":21060.0},{"date":"2017-04-20","close":21232.0},{"date":"2017-04-21","close":21290.0},{"date":"2017-04-24","close":21232.0},{"date":"2017-04-25","close":21290.0},{"date":"2017-04-26","close":21750.0},{"date":"2017-04-27","close":21808.0},{"date":"2017-04-28","close":21865.0},{"date":"2017-05-02","close":21923.0},{"date":"2017-05-04","close":21865.0},{"date":"2017-05-08","close":21865.0},{"date":"2017-05-10","close":21923.0},{"date":"2017-05-11","close":21980.0},{"date":"2017-05-12","close":21865.0},{"date":"2017-05-15","close":21923.0},{"date":"2017-05-16","close":21635.0},{"date":"2017-05-17","close":21290.0},{"date":"2017-05-18","close":21232.0},{"date":"2017-05-19","close":21693.0},{"date":"2017-05-22","close":21808.0},{"date":"2017-05-23","close":21865.0},{"date":"2017-05-24","close":21980.0},{"date":"2017-05-25","close":21865.0},{"date":"2017-05-26","close":21980.0},{"date":"2017-05-29","close":21865.0},{"date":"2017-05-30","close":21980.0},{"date":"2017-05-31","close":21865.0},{"date":"2017-06-01","close":21980.0},{"date":"2017-06-02","close":21923.0},{"date":"2017-06-05","close":21923.0},{"date":"2017-06-07","close":21865.0},{"date":"2017-06-08","close":21980.0},{"date":"2017-06-09","close":21865.0},{"date":"2017-06-12","close":21865.0},{"date":"2017-06-13","close":21865.0},{"date":"2017-06-14","close":21865.0},{"date":"2017-06-15","close":21865.0},{"date":"2017-06-16","close":21750.0},{"date":"2017-06-19","close":21405.0},{"date":"2017-06-20","close":21693.0},{"date":"2017-06-21","close":21980.0},{"date":"2017-06-22","close":21808.0},{"date":"2017-06-23","close":21462.0},{"date":"2017-06-26","close":21980.0},{"date":"2017-06-27","close":21578.0},{"date":"2017-06-28","close":21865.0},{"date":"2017-06-29","close":21635.0},{"date":"2017-06-30","close":21693.0},{"date":"2017-07-03","close":21520.0},{"date":"2017-07-04","close":21462.0},{"date":"2017-07-05","close":21865.0},{"date":"2017-07-06","close":22038.0},{"date":"2017-07-07","close":21520.0},{"date":"2017-07-10","close":21462.0},{"date":"2017-07-11","close":21750.0},{"date":"2017-07-12","close":21635.0},{"date":"2017-07-13","close":21175.0},{"date":"2017-07-14","close":21578.0},{"date":"2017-07-17","close":21290.0},{"date":"2017-07-18","close":21290.0},{"date":"2017-07-19","close":21175.0},{"date":"2017-07-20","close":20657.0},{"date":"2017-07-21","close":20657.0},{"date":"2017-07-24","close":21578.0},{"date":"2017-07-25","close":21750.0},{"date":"2017-07-26","close":20254.0},{"date":"2017-07-27","close":19046.0},{"date":"2017-07-28","close":19621.0},{"date":"2017-07-31","close":18988.0},{"date":"2017-08-01","close":19794.0},{"date":"2017-08-02","close":20139.0},{"date":"2017-08-03","close":20197.0},{"date":"2017-08-04","close":20024.0},{"date":"2017-08-07","close":20599.0},{"date":"2017-08-08","close":20312.0},{"date":"2017-08-09","close":20427.0},{"date":"2017-08-10","close":19909.0},{"date":"2017-08-11","close":20082.0},{"date":"2017-08-14","close":19966.0},{"date":"2017-08-16","close":20197.0},{"date":"2017-08-17","close":20254.0},{"date":"2017-08-18","close":19851.0},{"date":"2017-08-21","close":19794.0},{"date":"2017-08-22","close":19966.0},{"date":"2017-08-23","close":19909.0},{"date":"2017-08-24","close":19794.0},{"date":"2017-08-25","close":19966.0},{"date":"2017-08-28","close":20312.0},{"date":"2017-08-29","close":20484.0},{"date":"2017-08-30","close":20599.0},{"date":"2017-08-31","close":20599.0},{"date":"2017-09-01","close":20714.0},{"date":"2017-09-04","close":20657.0},{"date":"2017-09-05","close":19851.0},{"date":"2017-09-06","close":19966.0},{"date":"2017-09-07","close":20484.0},{"date":"2017-09-08","close":19794.0},{"date":"2017-09-11","close":19449.0},{"date":"2017-09-12","close":19046.0},{"date":"2017-09-13","close":19621.0},{"date":"2017-09-14","close":19851.0},{"date":"2017-09-15","close":19506.0},{"date":"2017-09-18","close":19218.0},{"date":"2017-09-19","close":19506.0},{"date":"2017-09-20","close":19391.0},{"date":"2017-09-21","close":19794.0},{"date":"2017-09-22","close":19851.0},{"date":"2017-09-25","close":18816.0},{"date":"2017-09-26","close":19333.0},{"date":"2017-09-27","close":18873.0},{"date":"2017-09-28","close":18873.0},{"date":"2017-09-29","close":19218.0},{"date":"2017-10-10","close":18298.0},{"date":"2017-10-11","close":17837.0},{"date":"2017-10-12","close":17147.0},{"date":"2017-10-13","close":17089.0},{"date":"2017-10-16","close":17205.0},{"date":"2017-10-17","close":17205.0},{"date":"2017-10-18","close":17550.0},{"date":"2017-10-19","close":17895.0},{"date":"2017-10-20","close":18643.0},{"date":"2017-10-23","close":18816.0},{"date":"2017-10-24","close":18758.0},{"date":"2017-10-25","close":19046.0},{"date":"2017-10-26","close":18988.0},{"date":"2017-10-27","close":18528.0},{"date":"2017-10-30","close":18873.0},{"date":"2017-10-31","close":19679.0},{"date":"2017-11-01","close":19851.0},{"date":"2017-11-02","close":19794.0},{"date":"2017-11-03","close":19046.0},{"date":"2017-11-06","close":19218.0},{"date":"2017-11-07","close":19218.0},{"date":"2017-11-08","close":19794.0},{"date":"2017-11-09","close":18988.0},{"date":"2017-11-10","close":18988.0},{"date":"2017-11-13","close":18988.0},{"date":"2017-11-14","close":18873.0},{"date":"2017-11-15","close":18470.0},{"date":"2017-11-16","close":18816.0},{"date":"2017-11-17","close":18528.0},{"date":"2017-11-20","close":18470.0},{"date":"2017-11-21","close":18988.0},{"date":"2017-11-22","close":19333.0},{"date":"2017-11-23","close":18988.0},{"date":"2017-11-24","close":18413.0},{"date":"2017-11-27","close":18758.0},{"date":"2017-11-28","close":19103.0},{"date":"2017-11-29","close":19103.0},{"date":"2017-11-30","close":18528.0},{"date":"2017-12-01","close":19161.0},{"date":"2017-12-04","close":19564.0},{"date":"2017-12-05","close":19161.0},{"date":"2017-12-06","close":19161.0},{"date":"2017-12-07","close":19046.0},{"date":"2017-12-08","close":19333.0},{"date":"2017-12-11","close":18873.0},{"date":"2017-12-12","close":18931.0},{"date":"2017-12-13","close":18931.0},{"date":"2017-12-14","close":18758.0},{"date":"2017-12-15","close":18528.0},{"date":"2017-12-18","close":17435.0},{"date":"2017-12-19","close":16802.0},{"date":"2017-12-20","close":17262.0},{"date":"2017-12-21","close":16629.0},{"date":"2017-12-22","close":16802.0},{"date":"2017-12-26","close":16802.0},{"date":"2017-12-27","close":16744.0},{"date":"2017-12-28","close":17205.0},{"date":"2018-01-02","close":14353.458},{"date":"2018-01-03","close":13792.4102},{"date":"2018-01-04","close":13137.8555},{"date":"2018-01-05","close":13371.625},{"date":"2018-01-08","close":13324.8711},{"date":"2018-01-09","close":13605.3945},{"date":"2018-01-10","close":13792.4102},{"date":"2018-01-11","close":13418.3789},{"date":"2018-01-12","close":13745.6572},{"date":"2018-01-15","close":13839.1641},{"date":"2018-01-16","close":13932.6719},{"date":"2018-01-17","close":14026.1787},{"date":"2018-01-18","close":13605.3945},{"date":"2018-01-19","close":13979.4268},{"date":"2018-01-22","close":14072.9346},{"date":"2018-01-23","close":14353.458},{"date":"2018-01-24","close":14213.1963},{"date":"2018-01-25","close":14166.4414},{"date":"2018-01-26","close":14119.6875},{"date":"2018-01-29","close":14213.1963},{"date":"2018-01-30","close":14213.1963},{"date":"2018-01-31","close":14914.5049},{"date":"2018-02-01","close":14680.7363},{"date":"2018-02-02","close":14213.1963},{"date":"2018-02-05","close":14400.2119},{"date":"2018-02-06","close":14400.2119},{"date":"2018-02-07","close":14213.1963},{"date":"2018-02-08","close":14306.7041},{"date":"2018-02-09","close":14072.9346},{"date":"2018-02-12","close":14166.4414},{"date":"2018-02-13","close":14072.9346},{"date":"2018-02-14","close":13885.918},{"date":"2018-02-19","close":13652.1475},{"date":"2018-02-20","close":13698.9023},{"date":"2018-02-21","close":13792.4102},{"date":"2018-02-22","close":13745.6572},{"date":"2018-02-23","close":13558.6406},{"date":"2018-02-26","close":13465.1328},{"date":"2018-02-27","close":13465.1328},{"date":"2018-02-28","close":13558.6406},{"date":"2018-03-02","close":13465.1328},{"date":"2018-03-05","close":12857.332},{"date":"2018-03-06","close":12997.5938},{"date":"2018-03-07","close":13137.8555},{"date":"2018-03-08","close":12810.5781},{"date":"2018-03-09","close":13044.3477},{"date":"2018-03-12","close":13278.1162},{"date":"2018-03-13","close":13184.6094},{"date":"2018-03-14","close":13231.3633},{"date":"2018-03-15","close":12623.5615},{"date":"2018-03-16","close":12623.5615},{"date":"2018-03-19","close":12296.2842},{"date":"2018-03-20","close":12249.5293},{"date":"2018-03-21","close":12249.5293},{"date":"2018-03-22","close":12202.7754},{"date":"2018-03-23","close":12156.0225},{"date":"2018-03-26","close":12296.2842},{"date":"2018-03-27","close":12436.5459},{"date":"2018-03-28","close":12530.0537},{"date":"2018-03-29","close":12483.2988},{"date":"2018-03-30","close":12623.5615},{"date":"2018-04-02","close":12530.0537},{"date":"2018-04-03","close":12483.2988},{"date":"2018-04-04","close":12857.332},{"date":"2018-04-05","close":12249.5293},{"date":"2018-04-06","close":11641.7305},{"date":"2018-04-09","close":11127.4365},{"date":"2018-04-10","close":11501.4688},{"date":"2018-04-11","close":11594.9766},{"date":"2018-04-12","close":11174.1904},{"date":"2018-04-13","close":10987.1738},{"date":"2018-04-16","close":11220.9443},{"date":"2018-04-17","close":11220.9443},{"date":"2018-04-18","close":11407.9609},{"date":"2018-04-19","close":11454.7129},{"date":"2018-04-20","close":11594.9766},{"date":"2018-04-23","close":11548.2217},{"date":"2018-04-24","close":11454.7129},{"date":"2018-04-25","close":11548.2217},{"date":"2018-04-26","close":11454.7129},{"date":"2018-04-27","close":11641.7305},{"date":"2018-04-30","close":11407.9609},{"date":"2018-05-02","close":11314.4521},{"date":"2018-05-03","close":11361.2061},{"date":"2018-05-04","close":11407.9609},{"date":"2018-05-08","close":11454.7129},{"date":"2018-05-09","close":11735.2383},{"date":"2018-05-10","close":11688.4834},{"date":"2018-05-11","close":11688.4834},{"date":"2018-05-14","close":11781.9902},{"date":"2018-05-15","close":11641.7305},{"date":"2018-05-16","close":11501.4688},{"date":"2018-05-17","close":11735.2383},{"date":"2018-05-18","close":11969.0068},{"date":"2018-05-21","close":12015.7598},{"date":"2018-05-23","close":11969.0068},{"date":"2018-05-24","close":11969.0068},{"date":"2018-05-25","close":11828.7441},{"date":"2018-05-28","close":11969.0068},{"date":"2018-05-29","close":12202.7754},{"date":"2018-05-30","close":12389.792},{"date":"2018-05-31","close":12436.5459},{"date":"2018-06-01","close":12249.5293},{"date":"2018-06-04","close":12249.5293},{"date":"2018-06-05","close":12343.0381},{"date":"2018-06-07","close":12296.2842},{"date":"2018-06-08","close":12343.0381},{"date":"2018-06-11","close":12530.0537},{"date":"2018-06-12","close":12343.0381},{"date":"2018-06-14","close":12109.2686},{"date":"2018-06-15","close":11875.499},{"date":"2018-06-18","close":11828.7441},{"date":"2018-06-19","close":11407.9609},{"date":"2018-06-20","close":11501.4688},{"date":"2018-06-21","close":11501.4688},{"date":"2018-06-22","close":10706.6504},{"date":"2018-06-25","close":10659.8965},{"date":"2018-06-26","close":10519.6338},{"date":"2018-06-27","close":10098.8506},{"date":"2018-06-28","close":10193.2324},{"date":"2018-06-29","close":10240.4229},{"date":"2018-07-02","close":10193.2324},{"date":"2018-07-03","close":10051.6592},{"date":"2018-07-04","close":10287.6143},{"date":"2018-07-05","close":9957.2773},{"date":"2018-07-06","close":10098.8506},{"date":"2018-07-09","close":9910.0869},{"date":"2018-07-10","close":9957.2773},{"date":"2018-07-11","close":9910.0869},{"date":"2018-07-12","close":9957.2773},{"date":"2018-07-13","close":10051.6592},{"date":"2018-07-16","close":9957.2773},{"date":"2018-07-17","close":9957.2773},{"date":"2018-07-18","close":10098.8506},{"date":"2018-07-19","close":10051.6592},{"date":"2018-07-20","close":10146.041},{"date":"2018-07-23","close":10051.6592},{"date":"2018-07-24","close":9721.3232},{"date":"2018-07-25","close":9910.0869},{"date":"2018-07-26","close":9721.3232},{"date":"2018-07-27","close":9674.1318},{"date":"2018-07-30","close":9674.1318},{"date":"2018-07-31","close":9721.3232},{"date":"2018-08-01","close":9626.9414},{"date":"2018-08-02","close":9579.75},{"date":"2018-08-03","close":9674.1318},{"date":"2018-08-06","close":9674.1318},{"date":"2018-08-07","close":9674.1318},{"date":"2018-08-08","close":9768.5137},{"date":"2018-08-09","close":9532.5586},{"date":"2018-08-10","close":9626.9414},{"date":"2018-08-13","close":9381.5488},{"date":"2018-08-14","close":9579.75},{"date":"2018-08-16","close":9485.3682},{"date":"2018-08-17","close":9362.6719},{"date":"2018-08-20","close":9372.1113},{"date":"2018-08-21","close":9390.9863},{"date":"2018-08-22","close":9258.8525},{"date":"2018-08-23","close":9296.6045},{"date":"2018-08-24","close":9258.8525},{"date":"2018-08-27","close":9079.5254},{"date":"2018-08-28","close":8994.584},{"date":"2018-08-29","close":9098.4023},{"date":"2018-08-30","close":9202.2236},{"date":"2018-08-31","close":9372.1113},{"date":"2018-09-03","close":9230.5371},{"date":"2018-09-04","close":9324.9199},{"date":"2018-09-05","close":9334.3574},{"date":"2018-09-06","close":9004.0215},{"date":"2018-09-07","close":9306.0439},{"date":"2018-09-10","close":9353.2324},{"date":"2018-09-11","close":9390.9863},{"date":"2018-09-12","close":9296.6045},{"date":"2018-09-13","close":9362.6719},{"date":"2018-09-14","close":9409.8623},{"date":"2018-09-17","close":9438.1768},{"date":"2018-09-18","close":9438.1768},{"date":"2018-09-19","close":9400.4248},{"date":"2018-09-20","close":9334.3574},{"date":"2018-09-21","close":9343.7949},{"date":"2018-09-27","close":9249.4131},{"date":"2018-09-28","close":9362.6719},{"date":"2018-10-01","close":9485.3682},{"date":"2018-10-02","close":9400.4248},{"date":"2018-10-04","close":9258.8525},{"date":"2018-10-05","close":9211.6611},{"date":"2018-10-08","close":9306.0439},{"date":"2018-10-10","close":9145.5947},{"date":"2018-10-11","close":8701.999},{"date":"2018-10-12","close":8701.999},{"date":"2018-10-15","close":8730.3145},{"date":"2018-10-16","close":8720.876},{"date":"2018-10-17","close":8720.876},{"date":"2018-10-18","close":8447.1699},{"date":"2018-10-19","close":8484.9219},{"date":"2018-10-22","close":8447.1699},{"date":"2018-10-23","close":8399.9785},{"date":"2018-10-24","close":8447.1699},{"date":"2018-10-25","close":7928.0693},{"date":"2018-10-26","close":7682.6768},{"date":"2018-10-29","close":7663.8003},{"date":"2018-10-30","close":7456.1606},{"date":"2018-10-31","close":7512.7896},{"date":"2018-11-01","close":7484.4751},{"date":"2018-11-02","close":7682.6768},{"date":"2018-11-05","close":7777.0581},{"date":"2018-11-06","close":7795.9336},{"date":"2018-11-07","close":7465.5981},{"date":"2018-11-08","close":7607.1704},{"date":"2018-11-09","close":7333.4634},{"date":"2018-11-12","close":7163.5767},{"date":"2018-11-13","close":7229.644},{"date":"2018-11-14","close":7106.9473},{"date":"2018-11-15","close":7031.4424},{"date":"2018-11-16","close":7022.0034},{"date":"2018-11-19","close":7097.5093},{"date":"2018-11-20","close":6965.375},{"date":"2018-11-21","close":6861.5547},{"date":"2018-11-22","close":6918.1851},{"date":"2018-11-23","close":6918.1851},{"date":"2018-11-26","close":6908.7456},{"date":"2018-11-27","close":6899.3071},{"date":"2018-11-28","close":6889.8691},{"date":"2018-11-29","close":6823.8027},{"date":"2018-11-30","close":6814.3638},{"date":"2018-12-03","close":6861.5547},{"date":"2018-12-04","close":6795.4878},{"date":"2018-12-05","close":6748.2969},{"date":"2018-12-06","close":6719.9819},{"date":"2018-12-07","close":6653.915},{"date":"2018-12-10","close":6559.5332},{"date":"2018-12-11","close":6417.9604},{"date":"2018-12-12","close":6436.8369},{"date":"2018-12-13","close":6493.4663},{"date":"2018-12-14","close":6606.7241},{"date":"2018-12-17","close":6531.2183},{"date":"2018-12-18","close":6446.2749},{"date":"2018-12-19","close":6436.8369},{"date":"2018-12-20","close":6417.9604},{"date":"2018-12-21","close":6474.5903},{"date":"2018-12-24","close":6474.5903},{"date":"2018-12-26","close":6276.3882},{"date":"2018-12-27","close":6276.3882},{"date":"2018-12-28","close":6493.4663},{"date":"2019-01-02","close":6380.208},{"date":"2019-01-03","close":6408.5225},{"date":"2019-01-04","close":6361.332},{"date":"2019-01-07","close":6399.0845},{"date":"2019-01-08","close":6399.0845},{"date":"2019-01-09","close":6417.9604},{"date":"2019-01-10","close":6380.208},{"date":"2019-01-11","close":6455.7134},{"date":"2019-01-14","close":6502.9048},{"date":"2019-01-15","close":6587.8477},{"date":"2019-01-16","close":6635.0386},{"date":"2019-01-17","close":6663.353},{"date":"2019-01-18","close":7031.4424},{"date":"2019-01-21","close":7229.644},{"date":"2019-01-22","close":7342.9014},{"date":"2019-01-23","close":7267.3965},{"date":"2019-01-24","close":7191.8921},{"date":"2019-01-25","close":7125.8242},{"date":"2019-01-28","close":7040.8799},{"date":"2019-01-29","close":7078.6328},{"date":"2019-01-30","close":7116.3853},{"date":"2019-01-31","close":7078.6328},{"date":"2019-02-01","close":7097.5093},{"date":"2019-02-07","close":7267.3965},{"date":"2019-02-08","close":7324.0259},{"date":"2019-02-11","close":7267.3965},{"date":"2019-02-12","close":7106.9473},{"date":"2019-02-13","close":7135.2622},{"date":"2019-02-14","close":7229.644},{"date":"2019-02-15","close":7135.2622},{"date":"2019-02-18","close":7163.5767},{"date":"2019-02-19","close":7173.0151},{"date":"2019-02-20","close":7295.7109},{"date":"2019-02-21","close":7314.5874},{"date":"2019-02-22","close":7295.7109},{"date":"2019-02-25","close":7295.7109},{"date":"2019-02-26","close":7314.5874},{"date":"2019-02-27","close":7324.0259},{"date":"2019-02-28","close":7276.8345},{"date":"2019-03-04","close":7342.9014},{"date":"2019-03-05","close":7276.8345},{"date":"2019-03-06","close":7229.644},{"date":"2019-03-07","close":7248.52},{"date":"2019-03-08","close":7248.52},{"date":"2019-03-11","close":7201.3296},{"date":"2019-03-12","close":7163.5767},{"date":"2019-03-13","close":7286.2729},{"date":"2019-03-14","close":7493.9131},{"date":"2019-03-15","close":7493.9131},{"date":"2019-03-18","close":7484.4751},{"date":"2019-03-19","close":7484.4751},{"date":"2019-03-20","close":7408.9697},{"date":"2019-03-21","close":7286.2729},{"date":"2019-03-22","close":7267.3965},{"date":"2019-03-25","close":7097.5093},{"date":"2019-03-26","close":7173.0151},{"date":"2019-03-27","close":7220.2061},{"date":"2019-03-28","close":7305.1489},{"date":"2019-03-29","close":7106.9473},{"date":"2019-04-01","close":7220.2061},{"date":"2019-04-02","close":7267.3965},{"date":"2019-04-03","close":7314.5874},{"date":"2019-04-04","close":7257.9585},{"date":"2019-04-05","close":7342.9014},{"date":"2019-04-08","close":7456.1606},{"date":"2019-04-09","close":7465.5981},{"date":"2019-04-10","close":7654.3613},{"date":"2019-04-11","close":7644.9238},{"date":"2019-04-12","close":7852.564},{"date":"2019-04-15","close":7701.5527},{"date":"2019-04-16","close":7692.1147},{"date":"2019-04-17","close":7710.9917},{"date":"2019-04-18","close":7824.249},{"date":"2019-04-19","close":8890.7637},{"date":"2019-04-22","close":8352.7871},{"date":"2019-04-23","close":8466.0459},{"date":"2019-04-24","close":8305.5967},{"date":"2019-04-25","close":7928.0693},{"date":"2019-04-26","close":7739.3057},{"date":"2019-04-29","close":7994.1367},{"date":"2019-04-30","close":8022.4507},{"date":"2019-05-02","close":8126.2705},{"date":"2019-05-03","close":8088.5195},{"date":"2019-05-07","close":7994.1367},{"date":"2019-05-08","close":7833.687},{"date":"2019-05-09","close":7729.8672},{"date":"2019-05-10","close":7644.9238},{"date":"2019-05-13","close":7918.6313},{"date":"2019-05-14","close":8003.5737},{"date":"2019-05-15","close":8031.8892},{"date":"2019-05-16","close":7928.0693},{"date":"2019-05-17","close":8041.3281},{"date":"2019-05-20","close":7937.5073},{"date":"2019-05-21","close":8031.8892},{"date":"2019-05-22","close":8003.5737},{"date":"2019-05-23","close":7843.1245},{"date":"2019-05-24","close":7644.9238},{"date":"2019-05-27","close":7578.8564},{"date":"2019-05-28","close":7578.8564},{"date":"2019-05-29","close":7559.98},{"date":"2019-05-30","close":7493.9131},{"date":"2019-05-31","close":7644.9238},{"date":"2019-06-03","close":7663.8003},{"date":"2019-06-04","close":7748.7437},{"date":"2019-06-05","close":8031.8892},{"date":"2019-06-07","close":8182.8999},{"date":"2019-06-10","close":8853.0107},{"date":"2019-06-11","close":9004.0215},{"date":"2019-06-12","close":8664.2471},{"date":"2019-06-13","close":8588.7412},{"date":"2019-06-14","close":8607.6162},{"date":"2019-06-17","close":8541.5518},{"date":"2019-06-18","close":8484.9219},{"date":"2019-06-19","close":8494.3594},{"date":"2019-06-20","close":8456.6064},{"date":"2019-06-21","close":8484.9219},{"date":"2019-06-24","close":8409.415},{"date":"2019-06-25","close":8324.4736},{"date":"2019-06-26","close":8135.7095},{"date":"2019-06-27","close":8130.9771},{"date":"2019-06-28","close":8064.7173},{"date":"2019-07-01","close":8045.7852},{"date":"2019-07-02","close":8055.251},{"date":"2019-07-03","close":8405.4795},{"date":"2019-07-04","close":8244.5635},{"date":"2019-07-05","close":8272.9609},{"date":"2019-07-08","close":7998.4575},{"date":"2019-07-09","close":7988.9927},{"date":"2019-07-10","close":7970.061},{"date":"2019-07-11","close":8036.3203},{"date":"2019-07-12","close":8026.854},{"date":"2019-07-15","close":7771.2827},{"date":"2019-07-16","close":7714.4883},{"date":"2019-07-17","close":7619.832},{"date":"2019-07-18","close":7458.9165},{"date":"2019-07-19","close":7809.145},{"date":"2019-07-22","close":8130.9771},{"date":"2019-07-23","close":7988.9927},{"date":"2019-07-24","close":7657.6953},{"date":"2019-07-25","close":7657.6953},{"date":"2019-07-26","close":7657.6953},{"date":"2019-07-29","close":7657.6953},{"date":"2019-07-30","close":7657.6953},{"date":"2019-07-31","close":7657.6953},{"date":"2019-08-01","close":7657.6953},{"date":"2019-08-02","close":7657.6953},{"date":"2019-08-05","close":7657.6953},{"date":"2019-08-06","close":7657.6953},{"date":"2019-08-07","close":7657.6953},{"date":"2019-08-08","close":7657.6953},{"date":"2019-08-09","close":7657.6953},{"date":"2019-08-12","close":7657.6953},{"date":"2019-08-13","close":7657.6953},{"date":"2019-08-14","close":7657.6953},{"date":"2019-08-16","close":7657.6953},{"date":"2019-08-19","close":7657.6953},{"date":"2019-08-20","close":7657.6953},{"date":"2019-08-21","close":7657.6953},{"date":"2019-08-22","close":7657.6953},{"date":"2019-08-23","close":7657.6953},{"date":"2019-08-26","close":7657.6953},{"date":"2019-08-27","close":7657.6953},{"date":"2019-08-28","close":7657.6953},{"date":"2019-08-29","close":7657.6953},{"date":"2019-08-30","close":7657.6953},{"date":"2019-09-02","close":7657.6953},{"date":"2019-09-03","close":7657.6953},{"date":"2019-09-04","close":7657.6953},{"date":"2019-09-05","close":7657.6953},{"date":"2019-09-06","close":7657.6953},{"date":"2019-09-09","close":7657.6953},{"date":"2019-09-10","close":7657.6953},{"date":"2019-09-11","close":7657.6953},{"date":"2019-09-16","close":7657.6953},{"date":"2019-09-17","close":7657.6953},{"date":"2019-09-18","close":7657.6953},{"date":"2019-09-19","close":7657.6953},{"date":"2019-09-20","close":7657.6953},{"date":"2019-09-23","close":7657.6953},{"date":"2019-09-24","close":7657.6953},{"date":"2019-09-25","close":7657.6953},{"date":"2019-09-26","close":7657.6953},{"date":"2019-09-27","close":7657.6953},{"date":"2019-09-30","close":7657.6953},{"date":"2019-10-01","close":7657.6953},{"date":"2019-10-02","close":7657.6953},{"date":"2019-10-04","close":7657.6953},{"date":"2019-10-07","close":7657.6953},{"date":"2019-10-08","close":7657.6953},{"date":"2019-10-10","close":7657.6953},{"date":"2019-10-11","close":7657.6953},{"date":"2019-10-14","close":7657.6953},{"date":"2019-10-15","close":7657.6953},{"date":"2019-10-16","close":7657.6953},{"date":"2019-10-17","close":7657.6953},{"date":"2019-10-18","close":7657.6953},{"date":"2019-10-21","close":7657.6953},{"date":"2019-10-22","close":7657.6953},{"date":"2019-10-23","close":7657.6953},{"date":"2019-10-24","close":7657.6953},{"date":"2019-10-25","close":7657.6953},{"date":"2019-10-28","close":7657.6953},{"date":"2019-10-29","close":7657.6953},{"date":"2019-10-30","close":7657.6953},{"date":"2019-10-31","close":7657.6953},{"date":"2019-11-01","close":7657.6953},{"date":"2019-11-04","close":7657.6953},{"date":"2019-11-05","close":7657.6953},{"date":"2019-11-06","close":7657.6953},{"date":"2019-11-07","close":7657.6953},{"date":"2019-11-08","close":7657.6953},{"date":"2019-11-11","close":7657.6953},{"date":"2019-11-12","close":7657.6953},{"date":"2019-11-13","close":7657.6953},{"date":"2019-11-14","close":7657.6953},{"date":"2019-11-15","close":7657.6953},{"date":"2019-11-18","close":7657.6953},{"date":"2019-11-19","close":7657.6953},{"date":"2019-11-20","close":7657.6953},{"date":"2019-11-21","close":7657.6953},{"date":"2019-11-22","close":7657.6953},{"date":"2019-11-25","close":7657.6953},{"date":"2019-11-26","close":7657.6953},{"date":"2019-11-27","close":7657.6953},{"date":"2019-11-28","close":7657.6953},{"date":"2019-11-29","close":7657.6953},{"date":"2019-12-02","close":7657.6953},{"date":"2019-12-03","close":7657.6953},{"date":"2019-12-04","close":7657.6953},{"date":"2019-12-05","close":7657.6953},{"date":"2019-12-06","close":7657.6953},{"date":"2019-12-09","close":7657.6953},{"date":"2019-12-10","close":7657.6953},{"date":"2019-12-11","close":7657.6953},{"date":"2019-12-12","close":7657.6953},{"date":"2019-12-13","close":7657.6953},{"date":"2019-12-16","close":7657.6953},{"date":"2019-12-17","close":7657.6953},{"date":"2019-12-18","close":7657.6953},{"date":"2019-12-19","close":7657.6953},{"date":"2019-12-20","close":7657.6953},{"date":"2019-12-23","close":7657.6953},{"date":"2019-12-24","close":7657.6953},{"date":"2019-12-26","close":7657.6953},{"date":"2019-12-27","close":7657.6953},{"date":"2019-12-30","close":7657.6953},{"date":"2020-01-02","close":7657.6953},{"date":"2020-01-03","close":7657.6953},{"date":"2020-01-06","close":7657.6953},{"date":"2020-01-07","close":7657.6953},{"date":"2020-01-08","close":7657.6953},{"date":"2020-01-09","close":7657.6953},{"date":"2020-01-10","close":7657.6953},{"date":"2020-01-13","close":7657.6953},{"date":"2020-01-14","close":7657.6953},{"date":"2020-01-15","close":7657.6953},{"date":"2020-01-16","close":7657.6953},{"date":"2020-01-17","close":7657.6953},{"date":"2020-01-20","close":7657.6953},{"date":"2020-01-21","close":7657.6953},{"date":"2020-01-22","close":7657.6953},{"date":"2020-01-23","close":7657.6953},{"date":"2020-01-28","close":7657.6953},{"date":"2020-01-29","close":7657.6953},{"date":"2020-01-30","close":7657.6953},{"date":"2020-01-31","close":7657.6953},{"date":"2020-02-03","close":7657.6953},{"date":"2020-02-04","close":7657.6953},{"date":"2020-02-05","close":7657.6953},{"date":"2020-02-06","close":7657.6953},{"date":"2020-02-07","close":7657.6953},{"date":"2020-02-10","close":7657.6953},{"date":"2020-02-11","close":7657.6953},{"date":"2020-02-12","close":7657.6953},{"date":"2020-02-13","close":7657.6953},{"date":"2020-02-14","close":7657.6953},{"date":"2020-02-17","close":7657.6953},{"date":"2020-02-18","close":7657.6953},{"date":"2020-02-19","close":7657.6953},{"date":"2020-02-20","close":7657.6953},{"date":"2020-02-21","close":7657.6953},{"date":"2020-02-24","close":7657.6953},{"date":"2020-02-25","close":7657.6953},{"date":"2020-02-26","close":7657.6953},{"date":"2020-02-27","close":7657.6953},{"date":"2020-02-28","close":7657.6953},{"date":"2020-03-02","close":7657.6953},{"date":"2020-03-03","close":7657.6953},{"date":"2020-03-04","close":7657.6953},{"date":"2020-03-05","close":7657.6953},{"date":"2020-03-06","close":7657.6953},{"date":"2020-03-09","close":7657.6953},{"date":"2020-03-10","close":7657.6953},{"date":"2020-03-11","close":7657.6953},{"date":"2020-03-12","close":7657.6953},{"date":"2020-03-13","close":7657.6953},{"date":"2020-03-16","close":7657.6953},{"date":"2020-03-17","close":7657.6953},{"date":"2020-03-18","close":7657.6953},{"date":"2020-03-19","close":7657.6953},{"date":"2020-03-20","close":7657.6953},{"date":"2020-03-23","close":7657.6953},{"date":"2020-03-24","close":7657.6953},{"date":"2020-03-25","close":7657.6953},{"date":"2020-03-26","close":7657.6953},{"date":"2020-03-27","close":7657.6953},{"date":"2020-03-30","close":7657.6953},{"date":"2020-03-31","close":7657.6953},{"date":"2020-04-01","close":7657.6953},{"date":"2020-04-02","close":7657.6953},{"date":"2020-04-03","close":7657.6953},{"date":"2020-04-06","close":7657.6953},{"date":"2020-04-07","close":7657.6953},{"date":"2020-04-08","close":7657.6953},{"date":"2020-04-09","close":7657.6953},{"date":"2020-04-10","close":7657.6953},{"date":"2020-04-13","close":7657.6953},{"date":"2020-04-14","close":7657.6953},{"date":"2020-04-16","close":7657.6953},{"date":"2020-04-17","close":7657.6953},{"date":"2020-04-20","close":7657.6953},{"date":"2020-04-21","close":7657.6953},{"date":"2020-04-22","close":7657.6953},{"date":"2020-04-23","close":7657.6953},{"date":"2020-04-24","close":7657.6953},{"date":"2020-04-27","close":7657.6953},{"date":"2020-04-28","close":7657.6953},{"date":"2020-04-29","close":7657.6953},{"date":"2020-05-04","close":7657.6953},{"date":"2020-05-06","close":7657.6953},{"date":"2020-05-07","close":7657.6953},{"date":"2020-05-08","close":7657.6953},{"date":"2020-05-11","close":7657.6953},{"date":"2020-05-12","close":7657.6953},{"date":"2020-05-13","close":7657.6953},{"date":"2020-05-14","close":7657.6953},{"date":"2020-05-15","close":7657.6953},{"date":"2020-05-18","close":7657.6953},{"date":"2020-05-19","close":7657.6953},{"date":"2020-05-20","close":7657.6953},{"date":"2020-05-21","close":7657.6953},{"date":"2020-05-22","close":7657.6953},{"date":"2020-05-25","close":7657.6953},{"date":"2020-05-26","close":7657.6953},{"date":"2020-05-27","close":7657.6953},{"date":"2020-05-28","close":7657.6953},{"date":"2020-05-29","close":7657.6953},{"date":"2020-06-01","close":7657.6953},{"date":"2020-06-02","close":7657.6953},{"date":"2020-06-03","close":7657.6953},{"date":"2020-06-04","close":7657.6953},{"date":"2020-06-05","close":7657.6953},{"date":"2020-06-08","close":7657.6953},{"date":"2020-06-09","close":7657.6953},{"date":"2020-06-10","close":7657.6953},{"date":"2020-06-11","close":7657.6953},{"date":"2020-06-12","close":7657.6953},{"date":"2020-06-15","close":7657.6953},{"date":"2020-06-16","close":7657.6953},{"date":"2020-06-17","close":7657.6953},{"date":"2020-06-18","close":7657.6953},{"date":"2020-06-19","close":7657.6953},{"date":"2020-06-22","close":7657.6953},{"date":"2020-06-23","close":7657.6953},{"date":"2020-06-24","close":7657.6953},{"date":"2020-06-25","close":7657.6953},{"date":"2020-06-26","close":7657.6953},{"date":"2020-06-29","close":7681.4331},{"date":"2020-06-30","close":7681.4331},{"date":"2020-07-01","close":7681.4331},{"date":"2020-07-02","close":7681.4331},{"date":"2020-07-03","close":7681.4331},{"date":"2020-07-06","close":7681.4331},{"date":"2020-07-07","close":7681.4331},{"date":"2020-07-08","close":7681.4331},{"date":"2020-07-09","close":7681.4331},{"date":"2020-07-10","close":7681.4331},{"date":"2020-07-13","close":7681.4331},{"date":"2020-07-14","close":7681.4331},{"date":"2020-07-15","close":7681.4331},{"date":"2020-07-16","close":7681.4331},{"date":"2020-07-17","close":7681.4331},{"date":"2020-07-20","close":7681.4331},{"date":"2020-07-21","close":7681.4331},{"date":"2020-07-22","close":7681.4331},{"date":"2020-07-23","close":7681.4331},{"date":"2020-07-24","close":7681.4331},{"date":"2020-07-27","close":7681.4331},{"date":"2020-07-28","close":7681.4331},{"date":"2020-07-29","close":7681.4331},{"date":"2020-07-30","close":7681.4331},{"date":"2020-07-31","close":7681.4331},{"date":"2020-08-03","close":7681.4331},{"date":"2020-08-04","close":7681.4331},{"date":"2020-08-05","close":7681.4331},{"date":"2020-08-06","close":7681.4331},{"date":"2020-08-07","close":7681.4331},{"date":"2020-08-10","close":7681.4331},{"date":"2020-08-11","close":7681.4331},{"date":"2020-08-12","close":7681.4331},{"date":"2020-08-13","close":7681.4331},{"date":"2020-08-14","close":7681.4331},{"date":"2020-08-18","close":7681.4331},{"date":"2020-08-19","close":7681.4331},{"date":"2020-08-20","close":7681.4331},{"date":"2020-08-21","close":7681.4331},{"date":"2020-08-24","close":7681.4331},{"date":"2020-08-25","close":7681.4331},{"date":"2020-08-26","close":7681.4331},{"date":"2020-08-27","close":7681.4331},{"date":"2020-08-28","close":7681.4331},{"date":"2020-08-31","close":7681.4331},{"date":"2020-09-01","close":7681.4331},{"date":"2020-09-02","close":7681.4331},{"date":"2020-09-03","close":7681.4331},{"date":"2020-09-04","close":7681.4331},{"date":"2020-09-07","close":7681.4331},{"date":"2020-09-08","close":7681.4331},{"date":"2020-09-09","close":7681.4331},{"date":"2020-09-10","close":7681.4331},{"date":"2020-09-11","close":7681.4331},{"date":"2020-09-14","close":7681.4331},{"date":"2020-09-15","close":7681.4331},{"date":"2020-09-16","close":7681.4331},{"date":"2020-09-17","close":7681.4331},{"date":"2020-09-18","close":7681.4331},{"date":"2020-09-21","close":7681.4331},{"date":"2020-09-22","close":7681.4331},{"date":"2020-09-23","close":7681.4331},{"date":"2020-09-24","close":7681.4331},{"date":"2020-09-25","close":7681.4331},{"date":"2020-09-28","close":7681.4331},{"date":"2020-09-29","close":7681.4331},{"date":"2020-10-05","close":7681.4331},{"date":"2020-10-06","close":7681.4331},{"date":"2020-10-07","close":7681.4331},{"date":"2020-10-08","close":7681.4331},{"date":"2020-10-12","close":7681.4331},{"date":"2020-10-13","close":7681.4331},{"date":"2020-10-14","close":7681.4331},{"date":"2020-10-15","close":7681.4331},{"date":"2020-10-16","close":7681.4331},{"date":"2020-10-19","close":7681.4331},{"date":"2020-10-20","close":7681.4331},{"date":"2020-10-21","close":7681.4331},{"date":"2020-10-22","close":7681.4331},{"date":"2020-10-23","close":7681.4331},{"date":"2020-10-26","close":7681.4331},{"date":"2020-10-27","close":7681.4331},{"date":"2020-10-28","close":7681.4331},{"date":"2020-10-29","close":7681.4331},{"date":"2020-10-30","close":7681.4331},{"date":"2020-11-02","close":7681.4331},{"date":"2020-11-03","close":7681.4331},{"date":"2020-11-04","close":7681.4331},{"date":"2020-11-05","close":7681.4331},{"date":"2020-11-06","close":7681.4331},{"date":"2020-11-09","close":7681.4331},{"date":"2020-11-10","close":7681.4331},{"date":"2020-11-11","close":7681.4331},{"date":"2020-11-12","close":7681.4331},{"date":"2020-11-13","close":7681.4331},{"date":"2020-11-16","close":7681.4331},{"date":"2020-11-17","close":7681.4331},{"date":"2020-11-18","close":7681.4331},{"date":"2020-11-19","close":7681.4331},{"date":"2020-11-20","close":7681.4331},{"date":"2020-11-23","close":7681.4331},{"date":"2020-11-24","close":7681.4331},{"date":"2020-11-25","close":7681.4331},{"date":"2020-11-26","close":7681.4331},{"date":"2020-11-27","close":7681.4331},{"date":"2020-11-30","close":7681.4331},{"date":"2020-12-01","close":7681.4331},{"date":"2020-12-02","close":7681.4331},{"date":"2020-12-03","close":7681.4331},{"date":"2020-12-04","close":7681.4331},{"date":"2020-12-07","close":7681.4331},{"date":"2020-12-08","close":7681.4331},{"date":"2020-12-09","close":7681.4331},{"date":"2020-12-10","close":7681.4331},{"date":"2020-12-11","close":7681.4331},{"date":"2020-12-14","close":7681.4331},{"date":"2020-12-15","close":7681.4331},{"date":"2020-12-16","close":7681.4331},{"date":"2020-12-17","close":7681.4331},{"date":"2020-12-18","close":7681.4331},{"date":"2020-12-21","close":7681.4331},{"date":"2020-12-22","close":7681.4331},{"date":"2020-12-23","close":7681.4331},{"date":"2020-12-24","close":7681.4331},{"date":"2020-12-28","close":7681.4331},{"date":"2020-12-29","close":7681.4331},{"date":"2020-12-30","close":7681.4331},{"date":"2021-01-04","close":7681.4331},{"date":"2021-01-05","close":7681.4331},{"date":"2021-01-06","close":7681.4331},{"date":"2021-01-07","close":7681.4331},{"date":"2021-01-08","close":7681.4331},{"date":"2021-01-11","close":7681.4331},{"date":"2021-01-12","close":7681.4331},{"date":"2021-01-13","close":7681.4331},{"date":"2021-01-14","close":7681.4331},{"date":"2021-01-15","close":7681.4331},{"date":"2021-01-18","close":7681.4331},{"date":"2021-01-19","close":7681.4331},{"date":"2021-01-20","close":7681.4331},{"date":"2021-01-21","close":7681.4331},{"date":"2021-01-22","close":7681.4331},{"date":"2021-01-25","close":7681.4331},{"date":"2021-01-26","close":7681.4331},{"date":"2021-01-27","close":7681.4331},{"date":"2021-01-28","close":7681.4331},{"date":"2021-01-29","close":7681.4331},{"date":"2021-02-01","close":7681.4331},{"date":"2021-02-02","close":7681.4331},{"date":"2021-02-03","close":7681.4331},{"date":"2021-02-04","close":7681.4331},{"date":"2021-02-05","close":7681.4331},{"date":"2021-02-08","close":7681.4331},{"date":"2021-02-09","close":7681.4331},{"date":"2021-02-10","close":7681.4331},{"date":"2021-02-15","close":7681.4331},{"date":"2021-02-16","close":7681.4331},{"date":"2021-02-17","close":7681.4331},{"date":"2021-02-18","close":7681.4331},{"date":"2021-02-19","close":7681.4331},{"date":"2021-02-22","close":7681.4331},{"date":"2021-02-23","close":7681.4331},{"date":"2021-02-24","close":7681.4331},{"date":"2021-02-25","close":7681.4331},{"date":"2021-02-26","close":7681.4331},{"date":"2021-03-02","close":7681.4331},{"date":"2021-03-03","close":7681.4331},{"date":"2021-03-04","close":7681.4331},{"date":"2021-03-05","close":7681.4331},{"date":"2021-03-08","close":7681.4331},{"date":"2021-03-09","close":7681.4331},{"date":"2021-03-10","close":7681.4331},{"date":"2021-03-11","close":7681.4331},{"date":"2021-03-12","close":7681.4331},{"date":"2021-03-15","close":7681.4331},{"date":"2021-03-16","close":7681.4331},{"date":"2021-03-17","close":7681.4331},{"date":"2021-03-18","close":7681.4331},{"date":"2021-03-19","close":7681.4331},{"date":"2021-03-22","close":7681.4331},{"date":"2021-03-23","close":7681.4331},{"date":"2021-03-24","close":7681.4331},{"date":"2021-03-25","close":7681.4331},{"date":"2021-03-26","close":7681.4331},{"date":"2021-03-29","close":7681.4331},{"date":"2021-03-30","close":7681.4331},{"date":"2021-03-31","close":7681.4331},{"date":"2021-04-01","close":7681.4331},{"date":"2021-04-02","close":7681.4331},{"date":"2021-04-05","close":7681.4331},{"date":"2021-04-06","close":7681.4331},{"date":"2021-04-07","close":7681.4331},{"date":"2021-04-08","close":7681.4331},{"date":"2021-04-09","close":7681.4331},{"date":"2021-04-12","close":7681.4331},{"date":"2021-04-13","close":7681.4331},{"date":"2021-04-14","close":7681.4331},{"date":"2021-04-15","close":7681.4331},{"date":"2021-04-16","close":7681.4331},{"date":"2021-04-19","close":7681.4331},{"date":"2021-04-20","close":7681.4331},{"date":"2021-04-21","close":7681.4331},{"date":"2021-04-22","close":7681.4331},{"date":"2021-04-23","close":7681.4331},{"date":"2021-04-26","close":7681.4331},{"date":"2021-04-27","close":7681.4331},{"date":"2021-04-28","close":7681.4331},{"date":"2021-04-29","close":7681.4331},{"date":"2021-04-30","close":7681.4331},{"date":"2021-05-03","close":7681.4331},{"date":"2021-05-04","close":7681.4331},{"date":"2021-05-06","close":7681.4331},{"date":"2021-05-07","close":7681.4331},{"date":"2021-05-10","close":7681.4331},{"date":"2021-05-11","close":7681.4331},{"date":"2021-05-12","close":7681.4331},{"date":"2021-05-13","close":7681.4331},{"date":"2021-05-14","close":7681.4331},{"date":"2021-05-17","close":7681.4331},{"date":"2021-05-18","close":7681.4331},{"date":"2021-05-20","close":7681.4331},{"date":"2021-05-21","close":7681.4331},{"date":"2021-05-24","close":7681.4331},{"date":"2021-05-25","close":7681.4331},{"date":"2021-05-26","close":7681.4331},{"date":"2021-05-27","close":7681.4331},{"date":"2021-05-28","close":7681.4331},{"date":"2021-05-31","close":7681.4331},{"date":"2021-06-01","close":7681.4331},{"date":"2021-06-02","close":7681.4331},{"date":"2021-06-03","close":7681.4331},{"date":"2021-06-04","close":7681.4331},{"date":"2021-06-07","close":7681.4331},{"date":"2021-06-08","close":7681.4331},{"date":"2021-06-09","close":7681.4331},{"date":"2021-06-10","close":7681.4331},{"date":"2021-06-11","close":7681.4331},{"date":"2021-06-14","close":7681.4331},{"date":"2021-06-15","close":7681.4331},{"date":"2021-06-16","close":7681.4331},{"date":"2021-06-17","close":7681.4331},{"date":"2021-06-18","close":7681.4331},{"date":"2021-06-21","close":7681.4331},{"date":"2021-06-22","close":7681.4331},{"date":"2021-06-23","close":7681.4331},{"date":"2021-06-24","close":7681.4331},{"date":"2021-06-25","close":7681.4331},{"date":"2021-06-28","close":7681.4331},{"date":"2021-06-29","close":7705.2441},{"date":"2021-06-30","close":7705.2441},{"date":"2021-07-01","close":7705.2441},{"date":"2021-07-02","close":7705.2441},{"date":"2021-07-05","close":7705.2441},{"date":"2021-07-06","close":7705.2441},{"date":"2021-07-07","close":7705.2441},{"date":"2021-07-08","close":7705.2441},{"date":"2021-07-09","close":7705.2441},{"date":"2021-07-12","close":7705.2441},{"date":"2021-07-13","close":7705.2441},{"date":"2021-07-14","close":7705.2441},{"date":"2021-07-15","close":7705.2441},{"date":"2021-07-16","close":7705.2441},{"date":"2021-07-19","close":7705.2441},{"date":"2021-07-20","close":7705.2441},{"date":"2021-07-21","close":7705.2441},{"date":"2021-07-22","close":7705.2441},{"date":"2021-07-23","close":7705.2441},{"date":"2021-07-26","close":7705.2441},{"date":"2021-07-27","close":7705.2441},{"date":"2021-07-28","close":7705.2441},{"date":"2021-07-29","close":7705.2441},{"date":"2021-07-30","close":7705.2441},{"date":"2021-08-02","close":7705.2441},{"date":"2021-08-03","close":7705.2441},{"date":"2021-08-04","close":7705.2441},{"date":"2021-08-05","close":7705.2441},{"date":"2021-08-06","close":7705.2441},{"date":"2021-08-09","close":7705.2441},{"date":"2021-08-10","close":7705.2441},{"date":"2021-08-11","close":7705.2441},{"date":"2021-08-12","close":7705.2441},{"date":"2021-08-13","close":7705.2441},{"date":"2021-08-17","close":7705.2441},{"date":"2021-08-18","close":7705.2441},{"date":"2021-08-19","close":7705.2441},{"date":"2021-08-20","close":7705.2441},{"date":"2021-08-23","close":7705.2441},{"date":"2021-08-24","close":7705.2441},{"date":"2021-08-25","close":7705.2441},{"date":"2021-08-26","close":7705.2441},{"date":"2021-08-27","close":7705.2441},{"date":"2021-08-30","close":7705.2441},{"date":"2021-08-31","close":7705.2441},{"date":"2021-09-01","close":7705.2441},{"date":"2021-09-02","close":7705.2441},{"date":"2021-09-03","close":7705.2441},{"date":"2021-09-06","close":7705.2441},{"date":"2021-09-07","close":7705.2441},{"date":"2021-09-08","close":7705.2441},{"date":"2021-09-09","close":7705.2441},{"date":"2021-09-10","close":7705.2441},{"date":"2021-09-13","close":7705.2441},{"date":"2021-09-14","close":7705.2441},{"date":"2021-09-15","close":7705.2441},{"date":"2021-09-16","close":7705.2441},{"date":"2021-09-17","close":7705.2441},{"date":"2021-09-23","close":7705.2441},{"date":"2021-09-24","close":7705.2441},{"date":"2021-09-27","close":7705.2441},{"date":"2021-09-28","close":7705.2441},{"date":"2021-09-29","close":7705.2441},{"date":"2021-09-30","close":7705.2441},{"date":"2021-10-01","close":7705.2441},{"date":"2021-10-05","close":7705.2441},{"date":"2021-10-06","close":7705.2441},{"date":"2021-10-07","close":7705.2441},{"date":"2021-10-08","close":7705.2441},{"date":"2021-10-12","close":7705.2441},{"date":"2021-10-13","close":7705.2441},{"date":"2021-10-14","close":7705.2441},{"date":"2021-10-15","close":7705.2441},{"date":"2021-10-18","close":7705.2441},{"date":"2021-10-19","close":7705.2441},{"date":"2021-10-20","close":7705.2441},{"date":"2021-10-21","close":7705.2441},{"date":"2021-10-22","close":7705.2441},{"date":"2021-10-25","close":7705.2441},{"date":"2021-10-26","close":7705.2441},{"date":"2021-10-27","close":7705.2441},{"date":"2021-10-28","close":7705.2441},{"date":"2021-10-29","close":7705.2441},{"date":"2021-11-01","close":7705.2441},{"date":"2021-11-02","close":7705.2441},{"date":"2021-11-03","close":7705.2441},{"date":"2021-11-04","close":7705.2441},{"date":"2021-11-05","close":7705.2441},{"date":"2021-11-08","close":7705.2441},{"date":"2021-11-09","close":7705.2441},{"date":"2021-11-10","close":7705.2441},{"date":"2021-11-11","close":7705.2441},{"date":"2021-11-12","close":7705.2441},{"date":"2021-11-15","close":7705.2441},{"date":"2021-11-16","close":7705.2441},{"date":"2021-11-17","close":7705.2441},{"date":"2021-11-18","close":7705.2441},{"date":"2021-11-19","close":7705.2441},{"date":"2021-11-22","close":7705.2441},{"date":"2021-11-23","close":7705.2441},{"date":"2021-11-24","close":7705.2441},{"date":"2021-11-25","close":7705.2441},{"date":"2021-11-26","close":7705.2441},{"date":"2021-11-29","close":7705.2441},{"date":"2021-11-30","close":7705.2441},{"date":"2021-12-01","close":7705.2441},{"date":"2021-12-02","close":7705.2441},{"date":"2021-12-03","close":7705.2441},{"date":"2021-12-06","close":7705.2441},{"date":"2021-12-07","close":7705.2441},{"date":"2021-12-08","close":7705.2441},{"date":"2021-12-09","close":7705.2441},{"date":"2021-12-10","close":7705.2441},{"date":"2021-12-13","close":7705.2441},{"date":"2021-12-14","close":7705.2441},{"date":"2021-12-15","close":7705.2441},{"date":"2021-12-16","close":7705.2441},{"date":"2021-12-17","close":7705.2441},{"date":"2021-12-20","close":7705.2441},{"date":"2021-12-21","close":7705.2441},{"date":"2021-12-22","close":7705.2441},{"date":"2021-12-23","close":7705.2441},{"date":"2021-12-24","close":7705.2441},{"date":"2021-12-27","close":7705.2441},{"date":"2021-12-28","close":7705.2441},{"date":"2021-12-29","close":7705.2441},{"date":"2021-12-30","close":7705.2441},{"date":"2022-01-03","close":9310.0},{"date":"2022-01-04","close":7705.2441},{"date":"2022-01-05","close":7705.2441},{"date":"2022-01-06","close":7705.2441},{"date":"2022-01-07","close":7705.2441},{"date":"2022-01-10","close":7705.2441},{"date":"2022-01-11","close":7705.2441},{"date":"2022-01-12","close":7705.2441},{"date":"2022-01-13","close":7705.2441},{"date":"2022-01-14","close":7705.2441},{"date":"2022-01-17","close":7705.2441},{"date":"2022-01-18","close":7705.2441},{"date":"2022-01-19","close":7705.2441},{"date":"2022-01-20","close":7705.2441},{"date":"2022-01-21","close":7705.2441},{"date":"2022-01-24","close":7705.2441},{"date":"2022-01-25","close":7705.2441},{"date":"2022-01-26","close":7705.2441},{"date":"2022-01-27","close":7705.2441},{"date":"2022-01-28","close":7705.2441},{"date":"2022-02-03","close":7705.2441},{"date":"2022-02-04","close":7705.2441},{"date":"2022-02-07","close":7705.2441},{"date":"2022-02-08","close":7705.2441},{"date":"2022-02-09","close":7705.2441},{"date":"2022-02-10","close":7705.2441},{"date":"2022-02-11","close":7705.2441},{"date":"2022-02-14","close":7705.2441},{"date":"2022-02-15","close":7705.2441},{"date":"2022-02-16","close":7705.2441},{"date":"2022-02-17","close":7705.2441},{"date":"2022-02-18","close":7705.2441},{"date":"2022-02-21","close":7705.2441},{"date":"2022-02-22","close":7705.2441},{"date":"2022-02-23","close":7705.2441},{"date":"2022-02-24","close":7705.2441},{"date":"2022-02-25","close":7705.2441},{"date":"2022-02-28","close":7705.2441},{"date":"2022-03-02","close":7705.2441},{"date":"2022-03-03","close":7705.2441},{"date":"2022-03-04","close":7705.2441},{"date":"2022-03-07","close":7705.2441},{"date":"2022-03-08","close":7705.2441},{"date":"2022-03-10","close":7705.2441},{"date":"2022-03-11","close":7705.2441},{"date":"2022-03-14","close":7705.2441},{"date":"2022-03-15","close":7705.2441},{"date":"2022-03-16","close":7705.2441},{"date":"2022-03-17","close":7705.2441},{"date":"2022-03-18","close":7705.2441},{"date":"2022-03-21","close":7705.2441},{"date":"2022-03-22","close":7705.2441},{"date":"2022-03-23","close":7705.2441},{"date":"2022-03-24","close":7705.2441},{"date":"2022-03-25","close":7705.2441},{"date":"2022-03-28","close":7705.2441},{"date":"2022-03-29","close":7705.2441},{"date":"2022-03-30","close":7705.2441},{"date":"2022-03-31","close":7705.2441},{"date":"2022-04-01","close":7705.2441},{"date":"2022-04-04","close":7705.2441},{"date":"2022-04-05","close":7705.2441},{"date":"2022-04-06","close":7705.2441},{"date":"2022-04-07","close":7705.2441},{"date":"2022-04-08","close":7705.2441},{"date":"2022-04-11","close":7705.2441},{"date":"2022-04-12","close":7705.2441},{"date":"2022-04-13","close":7705.2441},{"date":"2022-04-14","close":7705.2441},{"date":"2022-04-15","close":7705.2441},{"date":"2022-04-18","close":7705.2441},{"date":"2022-04-19","close":7705.2441},{"date":"2022-04-20","close":7705.2441},{"date":"2022-04-21","close":7705.2441},{"date":"2022-04-22","close":7705.2441},{"date":"2022-04-25","close":7705.2441},{"date":"2022-04-26","close":7705.2441},{"date":"2022-04-27","close":7705.2441},{"date":"2022-04-28","close":7705.2441},{"date":"2022-04-29","close":7705.2441},{"date":"2022-05-02","close":7705.2441},{"date":"2022-05-03","close":7705.2441},{"date":"2022-05-04","close":7705.2441},{"date":"2022-05-06","close":7705.2441},{"date":"2022-05-09","close":9310.0},{"date":"2022-05-10","close":7705.2441},{"date":"2022-05-11","close":7705.2441},{"date":"2022-05-12","close":7705.2441},{"date":"2022-05-13","close":7705.2441},{"date":"2022-05-16","close":7705.2441},{"date":"2022-05-17","close":7705.2441},{"date":"2022-05-18","close":7705.2441},{"date":"2022-05-19","close":7705.2441},{"date":"2022-05-20","close":7705.2441},{"date":"2022-05-23","close":7705.2441},{"date":"2022-05-24","close":7705.2441},{"date":"2022-05-25","close":7705.2441},{"date":"2022-05-26","close":7705.2441},{"date":"2022-05-27","close":7705.2441},{"date":"2022-05-30","close":7705.2441},{"date":"2022-05-31","close":7705.2441},{"date":"2022-06-02","close":7705.2441},{"date":"2022-06-03","close":7705.2441},{"date":"2022-06-07","close":7705.2441},{"date":"2022-06-08","close":7705.2441},{"date":"2022-06-09","close":7705.2441},{"date":"2022-06-10","close":7705.2441},{"date":"2022-06-13","close":7705.2441},{"date":"2022-06-14","close":7705.2441},{"date":"2022-06-15","close":7705.2441},{"date":"2022-06-16","close":7705.2441},{"date":"2022-06-17","close":7705.2441},{"date":"2022-06-20","close":7705.2441},{"date":"2022-06-21","close":7705.2441},{"date":"2022-06-22","close":7705.2441},{"date":"2022-06-23","close":7705.2441},{"date":"2022-06-24","close":7705.2441},{"date":"2022-06-27","close":7705.2441},{"date":"2022-06-28","close":7705.2441},{"date":"2022-06-29","close":7729.1289},{"date":"2022-06-30","close":7729.1289},{"date":"2022-07-01","close":7729.1289},{"date":"2022-07-04","close":7729.1289},{"date":"2022-07-05","close":7729.1289},{"date":"2022-07-06","close":7729.1289},{"date":"2022-07-07","close":7729.1289},{"date":"2022-07-08","close":7729.1289},{"date":"2022-07-11","close":7729.1289},{"date":"2022-07-12","close":7729.1289},{"date":"2022-07-13","close":7729.1289},{"date":"2022-07-14","close":7729.1289},{"date":"2022-07-15","close":7729.1289},{"date":"2022-07-18","close":7729.1289},{"date":"2022-07-19","close":7729.1289},{"date":"2022-07-20","close":7729.1289},{"date":"2022-07-21","close":7729.1289},{"date":"2022-07-22","close":7729.1289},{"date":"2022-07-25","close":7729.1289},{"date":"2022-07-26","close":7729.1289},{"date":"2022-07-27","close":7729.1289},{"date":"2022-07-28","close":7729.1289},{"date":"2022-07-29","close":7729.1289},{"date":"2022-08-01","close":7729.1289},{"date":"2022-08-02","close":7729.1289},{"date":"2022-08-03","close":7729.1289},{"date":"2022-08-04","close":7729.1289},{"date":"2022-08-05","close":7729.1289},{"date":"2022-08-08","close":7729.1289},{"date":"2022-08-09","close":7729.1289},{"date":"2022-08-10","close":7729.1289},{"date":"2022-08-11","close":7729.1289},{"date":"2022-08-12","close":7729.1289},{"date":"2022-08-16","close":7729.1289},{"date":"2022-08-17","close":7729.1289},{"date":"2022-08-18","close":7729.1289},{"date":"2022-08-19","close":7729.1289},{"date":"2022-08-22","close":7729.1289},{"date":"2022-08-23","close":7729.1289},{"date":"2022-08-24","close":7729.1289},{"date":"2022-08-25","close":7729.1289},{"date":"2022-08-26","close":7729.1289},{"date":"2022-08-29","close":7729.1289},{"date":"2022-08-30","close":7729.1289},{"date":"2022-08-31","close":7729.1289},{"date":"2022-09-01","close":7729.1289},{"date":"2022-09-02","close":7729.1289},{"date":"2022-09-05","close":7729.1289},{"date":"2022-09-06","close":7729.1289},{"date":"2022-09-07","close":7729.1289},{"date":"2022-09-08","close":7729.1289},{"date":"2022-09-13","close":7729.1289},{"date":"2022-09-14","close":7729.1289},{"date":"2022-09-15","close":7729.1289},{"date":"2022-09-16","close":7729.1289},{"date":"2022-09-19","close":7729.1289},{"date":"2022-09-20","close":7729.1289},{"date":"2022-09-21","close":7729.1289},{"date":"2022-09-22","close":7729.1289},{"date":"2022-09-23","close":7729.1289},{"date":"2022-09-26","close":7729.1289},{"date":"2022-09-27","close":7729.1289},{"date":"2022-09-28","close":7729.1289},{"date":"2022-09-29","close":7729.1289},{"date":"2022-09-30","close":7729.1289},{"date":"2022-10-04","close":7729.1289},{"date":"2022-10-05","close":7729.1289},{"date":"2022-10-06","close":7729.1289},{"date":"2022-10-07","close":7729.1289},{"date":"2022-10-11","close":7729.1289},{"date":"2022-10-12","close":7729.1289},{"date":"2022-10-13","close":7729.1289},{"date":"2022-10-14","close":7729.1289},{"date":"2022-10-17","close":7729.1289},{"date":"2022-10-18","close":7729.1289},{"date":"2022-10-19","close":7729.1289},{"date":"2022-10-20","close":7729.1289},{"date":"2022-10-21","close":7729.1289},{"date":"2022-10-24","close":7729.1289},{"date":"2022-10-25","close":7729.1289},{"date":"2022-10-26","close":7729.1289},{"date":"2022-10-27","close":7729.1289},{"date":"2022-10-28","close":7729.1289},{"date":"2022-10-31","close":7729.1289},{"date":"2022-11-01","close":7729.1289},{"date":"2022-11-02","close":7729.1289},{"date":"2022-11-03","close":7729.1289},{"date":"2022-11-04","close":7729.1289},{"date":"2022-11-07","close":7729.1289},{"date":"2022-11-08","close":7729.1289},{"date":"2022-11-09","close":7729.1289},{"date":"2022-11-10","close":7729.1289},{"date":"2022-11-11","close":7729.1289},{"date":"2022-11-14","close":7729.1289},{"date":"2022-11-15","close":7729.1289},{"date":"2022-11-16","close":7729.1289},{"date":"2022-11-17","close":7729.1289},{"date":"2022-11-18","close":7729.1289},{"date":"2022-11-21","close":7729.1289},{"date":"2022-11-22","close":7729.1289},{"date":"2022-11-23","close":7729.1289},{"date":"2022-11-24","close":7729.1289},{"date":"2022-11-25","close":7729.1289},{"date":"2022-11-28","close":7729.1289},{"date":"2022-11-29","close":7729.1289},{"date":"2022-11-30","close":7729.1289},{"date":"2022-12-01","close":7729.1289},{"date":"2022-12-02","close":7729.1289},{"date":"2022-12-05","close":7729.1289},{"date":"2022-12-06","close":7729.1289},{"date":"2022-12-07","close":7729.1289},{"date":"2022-12-08","close":7729.1289},{"date":"2022-12-09","close":7729.1289},{"date":"2022-12-12","close":7729.1289},{"date":"2022-12-13","close":7729.1289},{"date":"2022-12-14","close":7729.1289},{"date":"2022-12-15","close":7729.1289},{"date":"2022-12-16","close":7729.1289},{"date":"2022-12-19","close":7729.1289},{"date":"2022-12-20","close":6735.5205},{"date":"2022-12-21","close":6200.5},{"date":"2022-12-22","close":5971.2061},{"date":"2022-12-23","close":5885.2202},{"date":"2022-12-26","close":5722.8032},{"date":"2022-12-27","close":5741.9116},{"date":"2022-12-28","close":5990.3135},{"date":"2022-12-29","close":5875.6665},{"date":"2023-01-02","close":5961.6519},{"date":"2023-01-03","close":5961.6519},{"date":"2023-01-04","close":5856.5586},{"date":"2023-01-05","close":5770.5732},{"date":"2023-01-06","close":5799.2344},{"date":"2023-01-09","close":5913.8818},{"date":"2023-01-10","close":5961.6519},{"date":"2023-01-11","close":6114.5142},{"date":"2023-01-12","close":6668.6421},{"date":"2023-01-13","close":6639.981},{"date":"2023-01-16","close":6831.0591},{"date":"2023-01-17","close":6620.873},{"date":"2023-01-18","close":6917.0449},{"date":"2023-01-19","close":7346.9717},{"date":"2023-01-20","close":7394.7407},{"date":"2023-01-25","close":7643.1431},{"date":"2023-01-26","close":7442.5107},{"date":"2023-01-27","close":7280.0942},{"date":"2023-01-30","close":7203.6621},{"date":"2023-01-31","close":7452.0649},{"date":"2023-02-01","close":7432.9565},{"date":"2023-02-02","close":7318.3096},{"date":"2023-02-03","close":7260.9863},{"date":"2023-02-06","close":7452.0649},{"date":"2023-02-07","close":7375.6333},{"date":"2023-02-08","close":7452.0649},{"date":"2023-02-09","close":7442.5107},{"date":"2023-02-10","close":7499.8345},{"date":"2023-02-13","close":7404.2949},{"date":"2023-02-14","close":7356.5254},{"date":"2023-02-15","close":7184.5547},{"date":"2023-02-16","close":7184.5547},{"date":"2023-02-17","close":7299.2017},{"date":"2023-02-20","close":7155.8931},{"date":"2023-02-21","close":7098.5693},{"date":"2023-02-22","close":7069.9072},{"date":"2023-02-23","close":6983.9219},{"date":"2023-02-24","close":6859.7207},{"date":"2023-02-27","close":6773.7358},{"date":"2023-02-28","close":6850.1675},{"date":"2023-03-02","close":6897.9365},{"date":"2023-03-03","close":6850.1675},{"date":"2023-03-06","close":6888.3828},{"date":"2023-03-07","close":6821.5054},{"date":"2023-03-08","close":6831.0591},{"date":"2023-03-09","close":6878.8286},{"date":"2023-03-10","close":6783.2896},{"date":"2023-03-13","close":6668.6421},{"date":"2023-03-14","close":6496.6719},{"date":"2023-03-15","close":6563.5488},{"date":"2023-03-16","close":6477.564},{"date":"2023-03-17","close":6706.8579},{"date":"2023-03-20","close":6687.7505},{"date":"2023-03-21","close":6725.9663},{"date":"2023-03-22","close":6659.0884},{"date":"2023-03-23","close":6592.2114},{"date":"2023-03-24","close":6611.3188},{"date":"2023-03-27","close":6506.2261},{"date":"2023-03-28","close":6544.4414},{"date":"2023-03-29","close":6592.2114},{"date":"2023-03-30","close":6659.0884},{"date":"2023-03-31","close":6878.8286},{"date":"2023-04-03","close":6878.8286},{"date":"2023-04-04","close":6802.3975},{"date":"2023-04-05","close":6878.8286},{"date":"2023-04-06","close":6859.7207},{"date":"2023-04-07","close":6764.1816},{"date":"2023-04-10","close":6659.0884},{"date":"2023-04-11","close":6811.9517},{"date":"2023-04-12","close":6917.0449},{"date":"2023-04-13","close":7050.7998},{"date":"2023-04-14","close":7031.6919},{"date":"2023-04-17","close":7098.5693},{"date":"2023-04-18","close":7213.2163},{"date":"2023-04-19","close":7203.6621},{"date":"2023-04-20","close":7098.5693},{"date":"2023-04-21","close":6983.9219},{"date":"2023-04-24","close":6945.7065},{"date":"2023-04-25","close":7041.2461},{"date":"2023-04-26","close":7136.7852},{"date":"2023-04-27","close":7165.4468},{"date":"2023-04-28","close":7146.3389},{"date":"2023-05-02","close":7089.0151},{"date":"2023-05-03","close":7050.7998},{"date":"2023-05-04","close":7260.9863},{"date":"2023-05-08","close":7509.3877},{"date":"2023-05-09","close":7509.3877},{"date":"2023-05-10","close":7432.9565},{"date":"2023-05-11","close":7480.7266},{"date":"2023-05-12","close":7872.4375},{"date":"2023-05-15","close":7834.2217},{"date":"2023-05-16","close":7815.1138},{"date":"2023-05-17","close":8025.3003},{"date":"2023-05-18","close":7967.9771},{"date":"2023-05-19","close":8206.8252},{"date":"2023-05-22","close":8426.5654},{"date":"2023-05-23","close":8417.0117},{"date":"2023-05-24","close":8655.8594},{"date":"2023-05-25","close":8579.4287},{"date":"2023-05-26","close":8684.5215},{"date":"2023-05-30","close":8445.6729},{"date":"2023-05-31","close":8273.7021},{"date":"2023-06-01","close":8159.0562},{"date":"2023-06-02","close":8732.291},{"date":"2023-06-05","close":8378.7959},{"date":"2023-06-07","close":8187.7178},{"date":"2023-06-08","close":8216.3789},{"date":"2023-06-09","close":8254.5938},{"date":"2023-06-12","close":8149.501},{"date":"2023-06-13","close":8206.8252},{"date":"2023-06-14","close":8216.3789},{"date":"2023-06-15","close":8130.394},{"date":"2023-06-16","close":8159.0562},{"date":"2023-06-19","close":8101.7314},{"date":"2023-06-20","close":8025.3003},{"date":"2023-06-21","close":8034.854},{"date":"2023-06-22","close":8197.2705},{"date":"2023-06-23","close":8130.394},{"date":"2023-06-26","close":8082.6235},{"date":"2023-06-27","close":8350.1338},{"date":"2023-06-28","close":8550.7666},{"date":"2023-06-29","close":8531.4424},{"date":"2023-06-30","close":8396.1758},{"date":"2023-07-03","close":8357.5293},{"date":"2023-07-04","close":8309.2197},{"date":"2023-07-05","close":8231.9248},{"date":"2023-07-06","close":8705.3564},{"date":"2023-07-07","close":8695.6953},{"date":"2023-07-10","close":8318.8809},{"date":"2023-07-11","close":8318.8809},{"date":"2023-07-12","close":8396.1758},{"date":"2023-07-13","close":8289.8955},{"date":"2023-07-14","close":8318.8809},{"date":"2023-07-17","close":8492.7949},{"date":"2023-07-18","close":8280.2344},{"date":"2023-07-19","close":8222.2627},{"date":"2023-07-20","close":8144.9673},{"date":"2023-07-21","close":7951.73},{"date":"2023-07-24","close":7632.8877},{"date":"2023-07-25","close":7420.3262},{"date":"2023-07-26","close":7091.8218},{"date":"2023-07-27","close":7207.7646},{"date":"2023-07-28","close":7265.7363},{"date":"2023-07-31","close":7497.6216},{"date":"2023-08-01","close":7391.3408},{"date":"2023-08-02","close":7352.6934},{"date":"2023-08-03","close":7333.3691},{"date":"2023-08-04","close":7352.6934},{"date":"2023-08-07","close":7246.4121},{"date":"2023-08-08","close":7159.4556},{"date":"2023-08-09","close":7159.4556},{"date":"2023-08-10","close":7043.5132},{"date":"2023-08-11","close":7101.4839},{"date":"2023-08-14","close":7101.4839},{"date":"2023-08-16","close":6937.2319},{"date":"2023-08-17","close":6898.5845},{"date":"2023-08-18","close":6840.6133},{"date":"2023-08-21","close":6811.6279},{"date":"2023-08-22","close":6763.3184},{"date":"2023-08-23","close":6743.9941},{"date":"2023-08-24","close":6753.6562},{"date":"2023-08-25","close":6763.3184},{"date":"2023-08-28","close":6811.6279},{"date":"2023-08-29","close":6927.5703},{"date":"2023-08-30","close":6753.6562},{"date":"2023-08-31","close":6695.6851},{"date":"2023-09-01","close":6647.3755},{"date":"2023-09-04","close":6550.7568},{"date":"2023-09-05","close":6483.1235},{"date":"2023-09-06","close":6502.4473},{"date":"2023-09-07","close":6454.1377},{"date":"2023-09-08","close":6444.4761},{"date":"2023-09-11","close":6521.771},{"date":"2023-09-12","close":6570.0806},{"date":"2023-09-13","close":6560.4185},{"date":"2023-09-14","close":6550.7568},{"date":"2023-09-15","close":6483.1235},{"date":"2023-09-18","close":6502.4473},{"date":"2023-09-19","close":6405.8286},{"date":"2023-09-20","close":6473.4619},{"date":"2023-09-21","close":6376.8428},{"date":"2023-09-22","close":6318.8716},{"date":"2023-09-25","close":6289.8857},{"date":"2023-09-26","close":6231.9146},{"date":"2023-09-27","close":6260.9004},{"date":"2023-10-04","close":6086.9863},{"date":"2023-10-05","close":6019.353},{"date":"2023-10-06","close":6048.3389},{"date":"2023-10-10","close":5942.0581},{"date":"2023-10-11","close":5951.7197},{"date":"2023-10-12","close":6009.6914},{"date":"2023-10-13","close":5990.3677},{"date":"2023-10-16","close":5932.3965},{"date":"2023-10-17","close":5932.3965},{"date":"2023-10-18","close":5951.7197},{"date":"2023-10-19","close":5903.4106},{"date":"2023-10-20","close":5806.792},{"date":"2023-10-23","close":6086.9863},{"date":"2023-10-24","close":5797.1299},{"date":"2023-10-25","close":5864.7627},{"date":"2023-10-26","close":5777.8062},{"date":"2023-10-27","close":5768.144},{"date":"2023-10-30","close":5797.1299},{"date":"2023-10-31","close":5700.5112},{"date":"2023-11-01","close":5739.1587},{"date":"2023-11-02","close":5787.4678},{"date":"2023-11-03","close":5787.4678},{"date":"2023-11-06","close":5797.1299},{"date":"2023-11-07","close":5816.4536},{"date":"2023-11-08","close":5893.749},{"date":"2023-11-09","close":5884.0869},{"date":"2023-11-10","close":5787.4678},{"date":"2023-11-13","close":5748.8203},{"date":"2023-11-14","close":5768.144},{"date":"2023-11-15","close":6144.9575},{"date":"2023-11-16","close":6260.9004},{"date":"2023-11-17","close":6318.8716},{"date":"2023-11-20","close":6425.1523},{"date":"2023-11-21","close":6376.8428},{"date":"2023-11-22","close":6425.1523},{"date":"2023-11-23","close":6483.1235},{"date":"2023-11-24","close":6425.1523},{"date":"2023-11-27","close":6454.1377},{"date":"2023-11-28","close":6376.8428},{"date":"2023-11-29","close":6357.5195},{"date":"2023-11-30","close":6415.4902},{"date":"2023-12-01","close":6386.5049},{"date":"2023-12-04","close":6444.4761},{"date":"2023-12-05","close":6425.1523},{"date":"2023-12-06","close":6425.1523},{"date":"2023-12-07","close":6405.8286},{"date":"2023-12-08","close":6376.8428},{"date":"2023-12-11","close":6386.5049},{"date":"2023-12-12","close":6376.8428},{"date":"2023-12-13","close":6367.1807},{"date":"2023-12-14","close":6328.5332},{"date":"2023-12-15","close":6318.8716},{"date":"2023-12-18","close":6376.8428},{"date":"2023-12-19","close":6357.5195},{"date":"2023-12-20","close":6405.8286},{"date":"2023-12-21","close":6367.1807},{"date":"2023-12-22","close":6434.8145},{"date":"2023-12-26","close":6396.167},{"date":"2023-12-27","close":6425.1523},{"date":"2023-12-28","close":6415.4902},{"date":"2024-01-02","close":6425.1523},{"date":"2024-01-03","close":6415.4902},{"date":"2024-01-04","close":6396.167},{"date":"2024-01-05","close":6415.4902},{"date":"2024-01-08","close":6386.5049},{"date":"2024-01-09","close":6357.5195},{"date":"2024-01-10","close":6347.8574},{"date":"2024-01-11","close":6338.1953},{"date":"2024-01-12","close":6328.5332},{"date":"2024-01-15","close":6309.21},{"date":"2024-01-16","close":6260.9004},{"date":"2024-01-17","close":6077.3247},{"date":"2024-01-18","close":6106.3101},{"date":"2024-01-19","close":6048.3389},{"date":"2024-01-22","close":6415.4902},{"date":"2024-01-23","close":6415.4902},{"date":"2024-01-24","close":6212.5908},{"date":"2024-01-25","close":6270.562},{"date":"2024-01-26","close":6396.167},{"date":"2024-01-29","close":7265.7363},{"date":"2024-01-30","close":7381.6787},{"date":"2024-01-31","close":7294.7217},{"date":"2024-02-01","close":7787.4775},{"date":"2024-02-02","close":7990.3774},{"date":"2024-02-05","close":7845.4492},{"date":"2024-02-06","close":7555.5923},{"date":"2024-02-07","close":7690.8589},{"date":"2024-02-08","close":7690.8589},{"date":"2024-02-13","close":7439.6499},{"date":"2024-02-14","close":7671.5352},{"date":"2024-02-15","close":8096.6577},{"date":"2024-02-16","close":8705.3564},{"date":"2024-02-19","close":8927.5801},{"date":"2024-02-20","close":8908.2559},{"date":"2024-02-21","close":8917.918},{"date":"2024-02-22","close":8975.8896},{"date":"2024-02-23","close":8859.9463},{"date":"2024-02-26","close":8270.5713},{"date":"2024-02-27","close":8222.2627},{"date":"2024-02-28","close":8454.1475},{"date":"2024-02-29","close":8647.3857},{"date":"2024-03-04","close":8647.3857},{"date":"2024-03-05","close":8251.249},{"date":"2024-03-06","close":8570.0908},{"date":"2024-03-07","close":8405.8389},{"date":"2024-03-08","close":8463.8096},{"date":"2024-03-11","close":8222.2627},{"date":"2024-03-12","close":7980.7153},{"date":"2024-03-13","close":7971.0537},{"date":"2024-03-14","close":8077.334},{"date":"2024-03-15","close":8212.6006},{"date":"2024-03-18","close":7942.0679},{"date":"2024-03-19","close":7922.7441},{"date":"2024-03-20","close":8029.0249},{"date":"2024-03-21","close":8000.0396},{"date":"2024-03-22","close":8048.3486},{"date":"2024-03-25","close":8029.0249},{"date":"2024-03-26","close":8106.3203},{"date":"2024-03-27","close":8144.9673},{"date":"2024-03-28","close":8154.6299},{"date":"2024-03-29","close":8125.6436},{"date":"2024-04-01","close":8251.249},{"date":"2024-04-02","close":8251.249},{"date":"2024-04-03","close":8212.6006},{"date":"2024-04-04","close":8154.6299},{"date":"2024-04-05","close":8058.0107},{"date":"2024-04-08","close":8000.0396},{"date":"2024-04-09","close":7971.0537},{"date":"2024-04-11","close":7922.7441},{"date":"2024-04-12","close":7816.4639},{"date":"2024-04-15","close":7671.5352},{"date":"2024-04-16","close":7487.9595},{"date":"2024-04-17","close":7468.6357},{"date":"2024-04-18","close":7507.2832},{"date":"2024-04-19","close":7439.6499},{"date":"2024-04-22","close":7555.5923},{"date":"2024-04-23","close":7632.8877},{"date":"2024-04-24","close":7642.5493},{"date":"2024-04-25","close":7758.4922},{"date":"2024-04-26","close":7748.8301},{"date":"2024-04-29","close":7758.4922},{"date":"2024-04-30","close":7768.1543},{"date":"2024-05-02","close":7855.1113},{"date":"2024-05-03","close":7806.8018},{"date":"2024-05-07","close":7777.8159},{"date":"2024-05-08","close":7864.7729},{"date":"2024-05-09","close":7922.7441},{"date":"2024-05-10","close":7980.7153},{"date":"2024-05-13","close":7922.7441},{"date":"2024-05-14","close":7942.0679},{"date":"2024-05-16","close":8067.6724},{"date":"2024-05-17","close":8077.334},{"date":"2024-05-20","close":8077.334},{"date":"2024-05-21","close":8067.6724},{"date":"2024-05-22","close":8058.0107},{"date":"2024-05-23","close":8077.334},{"date":"2024-05-24","close":8048.3486},{"date":"2024-05-27","close":8077.334},{"date":"2024-05-28","close":8038.687},{"date":"2024-05-29","close":7990.3774},{"date":"2024-05-30","close":7961.3916},{"date":"2024-05-31","close":7971.0537},{"date":"2024-06-03","close":8115.9819},{"date":"2024-06-04","close":8193.2764},{"date":"2024-06-05","close":8193.2764},{"date":"2024-06-07","close":8260.9102},{"date":"2024-06-10","close":8173.9526},{"date":"2024-06-11","close":8212.6006},{"date":"2024-06-12","close":8280.2344},{"date":"2024-06-13","close":8251.249},{"date":"2024-06-14","close":8328.5439},{"date":"2024-06-17","close":8376.8525},{"date":"2024-06-18","close":8657.0469},{"date":"2024-06-19","close":8772.9902},{"date":"2024-06-20","close":8792.3145},{"date":"2024-06-21","close":8782.6514},{"date":"2024-06-24","close":8744.0049},{"date":"2024-06-25","close":8753.666},{"date":"2024-06-26","close":8801.9756},{"date":"2024-06-27","close":8939.5068},{"date":"2024-06-28","close":8919.8594},{"date":"2024-07-01","close":8733.21},{"date":"2024-07-02","close":8507.2666},{"date":"2024-07-03","close":8438.501},{"date":"2024-07-04","close":8340.2646},{"date":"2024-07-05","close":8448.3252},{"date":"2024-07-08","close":8330.4414},{"date":"2024-07-09","close":8300.9707},{"date":"2024-07-10","close":8251.8525},{"date":"2024-07-11","close":8320.6172},{"date":"2024-07-12","close":8261.6758},{"date":"2024-07-15","close":8320.6172},{"date":"2024-07-16","close":8251.8525},{"date":"2024-07-17","close":8222.3809},{"date":"2024-07-18","close":8163.4395},{"date":"2024-07-19","close":8163.4395},{"date":"2024-07-22","close":8222.3809},{"date":"2024-07-23","close":8114.3213},{"date":"2024-07-24","close":8065.2031},{"date":"2024-07-25","close":8055.3794},{"date":"2024-07-26","close":7583.8452},{"date":"2024-07-29","close":7819.6123},{"date":"2024-07-30","close":7839.2593},{"date":"2024-07-31","close":7878.5542},{"date":"2024-08-01","close":7937.4956},{"date":"2024-08-02","close":7839.2593},{"date":"2024-08-05","close":7298.9595},{"date":"2024-08-06","close":7632.9634},{"date":"2024-08-07","close":7682.0815},{"date":"2024-08-08","close":7642.7866},{"date":"2024-08-09","close":7878.5542},{"date":"2024-08-12","close":7819.6123},{"date":"2024-08-13","close":7741.0229},{"date":"2024-08-14","close":7878.5542},{"date":"2024-08-16","close":7858.9067},{"date":"2024-08-19","close":7908.0249},{"date":"2024-08-20","close":8025.9087},{"date":"2024-08-21","close":7917.8486},{"date":"2024-08-22","close":7878.5542},{"date":"2024-08-23","close":7927.6724},{"date":"2024-08-26","close":8035.7319},{"date":"2024-08-27","close":8124.145},{"date":"2024-08-28","close":8143.792},{"date":"2024-08-29","close":8202.7344},{"date":"2024-08-30","close":8281.3232},{"date":"2024-09-02","close":8251.8525},{"date":"2024-09-03","close":8202.7344},{"date":"2024-09-04","close":7908.0249},{"date":"2024-09-05","close":8025.9087},{"date":"2024-09-06","close":8124.145},{"date":"2024-09-09","close":8025.9087},{"date":"2024-09-10","close":8045.5557},{"date":"2024-09-11","close":8173.2632},{"date":"2024-09-12","close":8055.3794},{"date":"2024-09-13","close":8006.2612},{"date":"2024-09-19","close":7927.6724},{"date":"2024-09-20","close":7986.6138},{"date":"2024-09-23","close":7858.9067},{"date":"2024-09-24","close":7750.8467},{"date":"2024-09-25","close":7731.1997},{"date":"2024-09-26","close":7711.5522},{"date":"2024-09-27","close":7701.7285},{"date":"2024-09-30","close":7544.5503},{"date":"2024-10-02","close":7446.314},{"date":"2024-10-04","close":7446.314},{"date":"2024-10-07","close":7465.9614},{"date":"2024-10-08","close":7456.1377},{"date":"2024-10-10","close":7436.4907},{"date":"2024-10-11","close":7348.0776},{"date":"2024-10-14","close":7338.2544},{"date":"2024-10-15","close":7289.1362},{"date":"2024-10-16","close":7181.0762},{"date":"2024-10-17","close":7112.3105},{"date":"2024-10-18","close":7092.6636},{"date":"2024-10-21","close":7053.3687},{"date":"2024-10-22","close":6935.4854},{"date":"2024-10-23","close":6974.7798},{"date":"2024-10-24","close":6994.4272},{"date":"2024-10-25","close":6945.3086},{"date":"2024-10-28","close":6925.6616},{"date":"2024-10-29","close":6856.896},{"date":"2024-10-30","close":6788.1309},{"date":"2024-10-31","close":6680.0708},{"date":"2024-11-01","close":6670.2471},{"date":"2024-11-04","close":6974.7798},{"date":"2024-11-05","close":6827.4253},{"date":"2024-11-06","close":6817.6016},{"date":"2024-11-07","close":6778.3071},{"date":"2024-11-08","close":6729.189},{"date":"2024-11-11","close":6797.9541},{"date":"2024-11-12","close":6807.7778},{"date":"2024-11-13","close":6385.3618},{"date":"2024-11-14","close":6414.8325},{"date":"2024-11-15","close":6572.0107},{"date":"2024-11-18","close":6788.1309},{"date":"2024-11-19","close":6847.0723},{"date":"2024-11-20","close":6847.0723},{"date":"2024-11-21","close":7063.1924},{"date":"2024-11-22","close":7131.958},{"date":"2024-11-25","close":7230.1943},{"date":"2024-11-26","close":7230.1943},{"date":"2024-11-27","close":7249.8413},{"date":"2024-11-28","close":7073.0161},{"date":"2024-11-29","close":6876.5435},{"date":"2024-12-02","close":6739.0127},{"date":"2024-12-03","close":6915.8379},{"date":"2024-12-04","close":6866.7197},{"date":"2024-12-05","close":6729.189},{"date":"2024-12-06","close":6778.3071},{"date":"2024-12-09","close":6483.5981},{"date":"2024-12-10","close":6581.8345},{"date":"2024-12-11","close":6807.7778},{"date":"2024-12-12","close":7053.3687},{"date":"2024-12-13","close":7141.7817},{"date":"2024-12-16","close":7279.3125},{"date":"2024-12-17","close":7171.2524},{"date":"2024-12-18","close":7240.0181},{"date":"2024-12-19","close":7328.4307},{"date":"2024-12-20","close":7318.6069},{"date":"2024-12-23","close":7348.0776},{"date":"2024-12-24","close":7289.1362},{"date":"2024-12-26","close":7279.3125},{"date":"2024-12-27","close":7122.1343},{"date":"2024-12-30","close":7122.1343},{"date":"2025-01-02","close":7131.958},{"date":"2025-01-03","close":7269.4888},{"date":"2025-01-06","close":7348.0776},{"date":"2025-01-07","close":7348.0776},{"date":"2025-01-08","close":7387.3726},{"date":"2025-01-09","close":7367.7251},{"date":"2025-01-10","close":7377.5488},{"date":"2025-01-13","close":7220.3706},{"date":"2025-01-14","close":7328.4307},{"date":"2025-01-15","close":7436.4907},{"date":"2025-01-16","close":7397.1958},{"date":"2025-01-17","close":7849.083},{"date":"2025-01-20","close":8684.0918},{"date":"2025-01-21","close":8084.8501},{"date":"2025-01-22","close":8045.5557},{"date":"2025-01-23","close":8075.0269},{"date":"2025-01-24","close":7799.9648},{"date":"2025-01-31","close":7809.7886},{"date":"2025-02-03","close":7465.9614},{"date":"2025-02-04","close":7446.314},{"date":"2025-02-05","close":7632.9634},{"date":"2025-02-06","close":7564.1978},{"date":"2025-02-07","close":7554.374},{"date":"2025-02-10","close":7583.8452},{"date":"2025-02-11","close":7524.9033},{"date":"2025-02-12","close":7426.667},{"date":"2025-02-13","close":7348.0776},{"date":"2025-02-14","close":7407.0195},{"date":"2025-02-17","close":7711.5522},{"date":"2025-02-18","close":7760.6704},{"date":"2025-02-19","close":7760.6704},{"date":"2025-02-20","close":7868.7305},{"date":"2025-02-21","close":7868.7305},{"date":"2025-02-24","close":7898.2012},{"date":"2025-02-25","close":7937.4956},{"date":"2025-02-26","close":8045.5557},{"date":"2025-02-27","close":7937.4956},{"date":"2025-02-28","close":7662.4341},{"date":"2025-03-04","close":7652.6104},{"date":"2025-03-05","close":7770.4941},{"date":"2025-03-06","close":7996.4375},{"date":"2025-03-07","close":7996.4375},{"date":"2025-03-10","close":7691.9048},{"date":"2025-03-11","close":7642.7866},{"date":"2025-03-12","close":7642.7866},{"date":"2025-03-13","close":7632.9634},{"date":"2025-03-14","close":7701.7285},{"date":"2025-03-17","close":7741.0229},{"date":"2025-03-18","close":7731.1997},{"date":"2025-03-19","close":7741.0229},{"date":"2025-03-20","close":7750.8467},{"date":"2025-03-21","close":7701.7285},{"date":"2025-03-24","close":7721.376},{"date":"2025-03-25","close":7760.6704},{"date":"2025-03-26","close":7711.5522},{"date":"2025-03-27","close":7701.7285},{"date":"2025-03-28","close":7721.376},{"date":"2025-03-31","close":7603.4922},{"date":"2025-04-01","close":7652.6104},{"date":"2025-04-02","close":7554.374},{"date":"2025-04-03","close":7564.1978},{"date":"2025-04-04","close":7937.4956},{"date":"2025-04-07","close":7593.6685},{"date":"2025-04-08","close":8202.7344},{"date":"2025-04-09","close":7554.374},{"date":"2025-04-10","close":7741.0229},{"date":"2025-04-11","close":7741.0229},{"date":"2025-04-14","close":7750.8467},{"date":"2025-04-15","close":7908.0249},{"date":"2025-04-16","close":7819.6123},{"date":"2025-04-17","close":7819.6123},{"date":"2025-04-18","close":7898.2012},{"date":"2025-04-21","close":8094.6738},{"date":"2025-04-22","close":8114.3213},{"date":"2025-04-23","close":8133.9683},{"date":"2025-04-24","close":8133.9683},{"date":"2025-04-25","close":8104.4976},{"date":"2025-04-28","close":8084.8501},{"date":"2025-04-29","close":8173.2632},{"date":"2025-04-30","close":8291.1465},{"date":"2025-05-02","close":8300.9707},{"date":"2025-05-07","close":8291.1465},{"date":"2025-05-08","close":8202.7344},{"date":"2025-05-09","close":8369.7354},{"date":"2025-05-12","close":8703.7393},{"date":"2025-05-13","close":8526.9141},{"date":"2025-05-14","close":8507.2666},{"date":"2025-05-15","close":8507.2666},{"date":"2025-05-16","close":8497.4434},{"date":"2025-05-19","close":8409.0303},{"date":"2025-05-20","close":8526.9141},{"date":"2025-05-21","close":8497.4434},{"date":"2025-05-22","close":8477.7959},{"date":"2025-05-23","close":8389.3828},{"date":"2025-05-26","close":8428.6777},{"date":"2025-05-27","close":8418.8535},{"date":"2025-05-28","close":8467.9717},{"date":"2025-05-29","close":8713.5625},{"date":"2025-05-30","close":9086.8613},{"date":"2025-06-02","close":9116.332},{"date":"2025-06-04","close":10177.2842},{"date":"2025-06-05","close":10039.7529},{"date":"2025-06-09","close":10079.0479},{"date":"2025-06-10","close":10000.459},{"date":"2025-06-11","close":10108.5186},{"date":"2025-06-12","close":10835.4678},{"date":"2025-06-13","close":11012.293},{"date":"2025-06-16","close":11238.2363},{"date":"2025-06-17","close":11297.1787},{"date":"2025-06-18","close":12024.127},{"date":"2025-06-19","close":11660.6533},{"date":"2025-06-20","close":11532.9453},{"date":"2025-06-23","close":11464.1807},{"date":"2025-06-24","close":11218.5898},{"date":"2025-06-25","close":11120.3535},{"date":"2025-06-26","close":11140.0},{"date":"2025-06-27","close":11350.0},{"date":"2025-06-30","close":12270.0},{"date":"2025-07-01","close":12150.0},{"date":"2025-07-02","close":11900.0},{"date":"2025-07-03","close":11970.0},{"date":"2025-07-04","close":11750.0},{"date":"2025-07-07","close":11620.0},{"date":"2025-07-08","close":11560.0},{"date":"2025-07-09","close":12030.0},{"date":"2025-07-10","close":12310.0},{"date":"2025-07-11","close":12330.0},{"date":"2025-07-14","close":12330.0},{"date":"2025-07-15","close":12290.0},{"date":"2025-07-16","close":11850.0},{"date":"2025-07-17","close":11880.0},{"date":"2025-07-18","close":11870.0},{"date":"2025-07-21","close":11550.0},{"date":"2025-07-22","close":11170.0},{"date":"2025-07-23","close":11150.0},{"date":"2025-07-24","close":10990.0},{"date":"2025-07-25","close":10830.0},{"date":"2025-07-28","close":10610.0},{"date":"2025-07-29","close":10720.0},{"date":"2025-07-30","close":10750.0},{"date":"2025-07-31","close":10880.0},{"date":"2025-08-01","close":10420.0},{"date":"2025-08-04","close":10560.0},{"date":"2025-08-05","close":10630.0},{"date":"2025-08-06","close":10790.0},{"date":"2025-08-07","close":10810.0},{"date":"2025-08-08","close":10830.0},{"date":"2025-08-11","close":10830.0},{"date":"2025-08-12","close":10790.0},{"date":"2025-08-13","close":10700.0},{"date":"2025-08-14","close":10690.0},{"date":"2025-08-18","close":10520.0},{"date":"2025-08-19","close":10500.0},{"date":"2025-08-20","close":10490.0},{"date":"2025-08-21","close":10400.0},{"date":"2025-08-22","close":10350.0},{"date":"2025-08-25","close":10220.0},{"date":"2025-08-26","close":10250.0},{"date":"2025-08-27","close":10190.0},{"date":"2025-08-28","close":10180.0},{"date":"2025-08-29","close":10100.0},{"date":"2025-09-01","close":9860.0},{"date":"2025-09-02","close":9830.0},{"date":"2025-09-03","close":9780.0},{"date":"2025-09-04","close":9870.0},{"date":"2025-09-05","close":9920.0},{"date":"2025-09-08","close":10000.0},{"date":"2025-09-09","close":10100.0},{"date":"2025-09-10","close":10160.0},{"date":"2025-09-11","close":10050.0},{"date":"2025-09-12","close":10060.0},{"date":"2025-09-15","close":10020.0},{"date":"2025-09-16","close":10650.0},{"date":"2025-09-17","close":10650.0},{"date":"2025-09-18","close":10810.0},{"date":"2025-09-19","close":10990.0},{"date":"2025-09-22","close":11300.0},{"date":"2025-09-23","close":11130.0},{"date":"2025-09-24","close":11180.0},{"date":"2025-09-25","close":10990.0},{"date":"2025-09-26","close":10850.0},{"date":"2025-09-29","close":11290.0},{"date":"2025-09-30","close":11190.0},{"date":"2025-10-01","close":10840.0},{"date":"2025-10-02","close":11300.0},{"date":"2025-10-10","close":10910.0},{"date":"2025-10-13","close":10780.0},{"date":"2025-10-14","close":10690.0},{"date":"2025-10-15","close":10890.0},{"date":"2025-10-16","close":10920.0},{"date":"2025-10-17","close":10770.0},{"date":"2025-10-20","close":10710.0},{"date":"2025-10-21","close":10760.0},{"date":"2025-10-22","close":10940.0},{"date":"2025-10-23","close":10810.0},{"date":"2025-10-24","close":10840.0},{"date":"2025-10-27","close":10770.0},{"date":"2025-10-28","close":10880.0},{"date":"2025-10-29","close":10980.0},{"date":"2025-10-30","close":11130.0},{"date":"2025-10-31","close":11230.0},{"date":"2025-11-03","close":10770.0},{"date":"2025-11-04","close":10760.0},{"date":"2025-11-05","close":10750.0},{"date":"2025-11-06","close":10770.0},{"date":"2025-11-07","close":10880.0},{"date":"2025-11-10","close":11770.0},{"date":"2025-11-11","close":13300.0},{"date":"2025-11-12","close":12900.0},{"date":"2025-11-13","close":12690.0},{"date":"2025-11-14","close":12030.0},{"date":"2025-11-17","close":12500.0},{"date":"2025-11-18","close":12630.0},{"date":"2025-11-19","close":12970.0},{"date":"2025-11-20","close":12750.0},{"date":"2025-11-21","close":12300.0},{"date":"2025-11-24","close":12200.0},{"date":"2025-11-25","close":12020.0},{"date":"2025-11-26","close":11990.0},{"date":"2025-11-27","close":11700.0},{"date":"2025-11-28","close":11970.0},{"date":"2025-12-01","close":12100.0},{"date":"2025-12-02","close":12400.0},{"date":"2025-12-03","close":12200.0},{"date":"2025-12-04","close":12030.0},{"date":"2025-12-05","close":12030.0},{"date":"2025-12-08","close":11690.0},{"date":"2025-12-09","close":11750.0},{"date":"2025-12-10","close":11680.0},{"date":"2025-12-11","close":11770.0},{"date":"2025-12-12","close":11820.0},{"date":"2025-12-15","close":12300.0},{"date":"2025-12-16","close":12210.0},{"date":"2025-12-17","close":12210.0},{"date":"2025-12-18","close":11930.0},{"date":"2025-12-19","close":12180.0},{"date":"2025-12-22","close":11970.0},{"date":"2025-12-23","close":11700.0},{"date":"2025-12-24","close":11700.0},{"date":"2025-12-26","close":11650.0},{"date":"2025-12-29","close":11650.0},{"date":"2025-12-30","close":11700.0},{"date":"2026-01-02","close":11510.0},{"date":"2026-01-05","close":11380.0},{"date":"2026-01-06","close":11390.0},{"date":"2026-01-07","close":11480.0},{"date":"2026-01-08","close":11350.0},{"date":"2026-01-09","close":11460.0},{"date":"2026-01-12","close":11580.0},{"date":"2026-01-13","close":11840.0},{"date":"2026-01-14","close":11790.0},{"date":"2026-01-15","close":11740.0},{"date":"2026-01-16","close":12030.0},{"date":"2026-01-19","close":12320.0},{"date":"2026-01-20","close":12450.0},{"date":"2026-01-21","close":12740.0},{"date":"2026-01-22","close":12490.0},{"date":"2026-01-23","close":12580.0},{"date":"2026-01-26","close":12840.0},{"date":"2026-01-27","close":12710.0},{"date":"2026-01-28","close":12740.0},{"date":"2026-01-29","close":12980.0},{"date":"2026-01-30","close":12860.0},{"date":"2026-02-02","close":12550.0},{"date":"2026-02-03","close":12840.0},{"date":"2026-02-04","close":13120.0},{"date":"2026-02-05","close":13360.0},{"date":"2026-02-06","close":12850.0},{"date":"2026-02-09","close":12980.0},{"date":"2026-02-10","close":14490.0},{"date":"2026-02-11","close":13900.0},{"date":"2026-02-12","close":14500.0},{"date":"2026-02-13","close":14100.0},{"date":"2026-02-19","close":15370.0},{"date":"2026-02-20","close":14980.0},{"date":"2026-02-23","close":15170.0},{"date":"2026-02-24","close":15040.0},{"date":"2026-02-25","close":15940.0},{"date":"2026-02-26","close":17250.0},{"date":"2026-02-27","close":16620.0},{"date":"2026-03-03","close":16550.0},{"date":"2026-03-04","close":14580.0},{"date":"2026-03-05","close":16330.0},{"date":"2026-03-06","close":16060.0},{"date":"2026-03-09","close":14470.0},{"date":"2026-03-10","close":15440.0},{"date":"2026-03-11","close":15920.0},{"date":"2026-03-12","close":16940.0},{"date":"2026-03-13","close":16020.0},{"date":"2026-03-16","close":16260.0},{"date":"2026-03-17","close":15560.0},{"date":"2026-03-18","close":15900.0},{"date":"2026-03-19","close":16390.0},{"date":"2026-03-20","close":17380.0},{"date":"2026-03-23","close":16210.0},{"date":"2026-03-24","close":16330.0},{"date":"2026-03-25","close":16300.0},{"date":"2026-03-26","close":15330.0},{"date":"2026-03-27","close":15140.0},{"date":"2026-03-30","close":14580.0},{"date":"2026-03-31","close":13840.0},{"date":"2026-04-01","close":14880.0},{"date":"2026-04-02","close":14050.0},{"date":"2026-04-03","close":14190.0},{"date":"2026-04-06","close":14100.0},{"date":"2026-04-07","close":14060.0},{"date":"2026-04-08","close":14510.0},{"date":"2026-04-09","close":14210.0},{"date":"2026-04-10","close":14630.0},{"date":"2026-04-13","close":14290.0},{"date":"2026-04-14","close":15490.0},{"date":"2026-04-15","close":15090.0},{"date":"2026-04-16","close":14930.0},{"date":"2026-04-17","close":15110.0},{"date":"2026-04-20","close":14880.0},{"date":"2026-04-21","close":14810.0},{"date":"2026-04-22","close":14870.0},{"date":"2026-04-23","close":14990.0},{"date":"2026-04-24","close":15190.0},{"date":"2026-04-27","close":15410.0},{"date":"2026-04-28","close":15670.0},{"date":"2026-04-29","close":15610.0},{"date":"2026-04-30","close":15250.0},{"date":"2026-05-04","close":15410.0},{"date":"2026-05-06","close":14950.0},{"date":"2026-05-07","close":15240.0},{"date":"2026-05-08","close":15280.0},{"date":"2026-05-11","close":15120.0},{"date":"2026-05-12","close":14450.0},{"date":"2026-05-13","close":14500.0},{"date":"2026-05-14","close":14580.0},{"date":"2026-05-15","close":14230.0},{"date":"2026-05-18","close":13760.0},{"date":"2026-05-19","close":13290.0},{"date":"2026-05-20","close":12600.0},{"date":"2026-05-21","close":13600.0},{"date":"2026-05-22","close":13100.0},{"date":"2026-05-26","close":12740.0},{"date":"2026-05-27","close":12170.0},{"date":"2026-05-28","close":11960.0},{"date":"2026-05-29","close":11890.0},{"date":"2026-06-01","close":11420.0},{"date":"2026-06-02","close":11810.0},{"date":"2026-06-04","close":11730.0},{"date":"2026-06-05","close":11390.0},{"date":"2026-06-08","close":11000.0},{"date":"2026-06-09","close":11660.0},{"date":"2026-06-10","close":11660.0},{"date":"2026-06-11","close":11810.0},{"date":"2026-06-12","close":12000.0},{"date":"2026-06-15","close":12100.0},{"date":"2026-06-16","close":12240.0},{"date":"2026-06-17","close":12090.0},{"date":"2026-06-18","close":11600.0},{"date":"2026-06-19","close":10870.0},{"date":"2026-06-22","close":10480.0},{"date":"2026-06-23","close":10170.0},{"date":"2026-06-24","close":10100.0},{"date":"2026-06-25","close":10030.0},{"date":"2026-06-26","close":10140.0},{"date":"2026-06-29","close":10940.0},{"date":"2026-06-30","close":10340.0},{"date":"2026-07-01","close":10280.0},{"date":"2026-07-02","close":10230.0},{"date":"2026-07-03","close":10600.0},{"date":"2026-07-06","close":10380.0},{"date":"2026-07-07","close":10170.0},{"date":"2026-07-08","close":9940.0},{"date":"2026-07-09","close":10000.0},{"date":"2026-07-10","close":10110.0},{"date":"2026-07-13","close":10290.0},{"date":"2026-07-14","close":9890.0},{"date":"2026-07-15","close":10040.0},{"date":"2026-07-16","close":10050.0},{"date":"2026-07-20","close":9510.0},{"date":"2026-07-21","close":9610.0},{"date":"2026-07-22","close":9640.0},{"date":"2026-07-23","close":9910.0},{"date":"2026-07-24","close":10070.0},{"date":"2026-07-27","close":9980.0},{"date":"2026-07-28","close":9530.0},{"date":"2026-07-29","close":10000.0},{"date":"2026-07-30","close":9570.0},{"date":"2026-07-31","close":9850.0},{"date":"2026-08-03","close":10080.0},{"date":"2026-08-04","close":10550.0},{"date":"2026-08-05","close":10490.0},{"date":"2026-08-06","close":10530.0},{"date":"2026-08-07","close":10590.0},{"date":"2026-08-10","close":10740.0},{"date":"2026-08-11","close":10590.0},{"date":"2026-08-12","close":10520.0},{"date":"2026-08-13","close":10590.0},{"date":"2026-08-14","close":10620.0},{"date":"2026-08-18","close":10290.0},{"date":"2026-08-19","close":10180.0},{"date":"2026-08-20","close":10150.0},{"date":"2026-08-21","close":9930.0},{"date":"2026-08-24","close":10000.0},{"date":"2026-08-25","close":10110.0},{"date":"2026-08-26","close":10250.0},{"date":"2026-08-27","close":10060.0},{"date":"2026-08-28","close":10080.0},{"date":"2026-08-31","close":9990.0},{"date":"2026-09-01","close":10100.0},{"date":"2026-09-02","close":10580.0},{"date":"2026-09-03","close":10650.0},{"date":"2026-09-04","close":10670.0},{"date":"2026-09-07","close":10630.0},{"date":"2026-09-08","close":10400.0},{"date":"2026-09-09","close":10380.0},{"date":"2026-09-10","close":10600.0},{"date":"2026-09-11","close":10590.0},{"date":"2026-09-14","close":10500.0},{"date":"2026-09-15","close":10600.0},{"date":"2026-09-16","close":10600.0},{"date":"2026-09-17","close":10680.0},{"date":"2026-09-18","close":10720.0},{"date":"2026-09-21","close":10440.0},{"date":"2026-09-22","close":10390.0},{"date":"2026-09-23","close":10680.0},{"date":"2026-09-28","close":10700.0},{"date":"2026-09-29","close":10570.0},{"date":"2026-09-30","close":10600.0},{"date":"2026-10-01","close":10600.0},{"date":"2026-10-02","close":10600.0},{"date":"2026-10-06","close":10610.0},{"date":"2026-10-07","close":10400.0},{"date":"2026-10-08","close":10460.0},{"date":"2026-10-12","close":10730.0},{"date":"2026-10-13","close":10510.0},{"date":"2026-10-14","close":10750.0},{"date":"2026-10-15","close":10250.0},{"date":"2026-10-16","close":10850.0},{"date":"2026-10-19","close":11120.0},{"date":"2026-10-20","close":10830.0},{"date":"2026-10-21","close":10830.0},{"date":"2026-10-22","close":10730.0},{"date":"2026-10-23","close":10560.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1060.0,"foreign_net":-460.0,"institution_net":1520.0},{"date":"2026-10-21","retail_net":1232.0,"foreign_net":-1491.0,"institution_net":259.0},{"date":"2026-10-20","retail_net":-1807.0,"foreign_net":49.0,"institution_net":1758.0},{"date":"2026-10-19","retail_net":-4116.0,"foreign_net":1890.0,"institution_net":2226.0},{"date":"2026-10-16","retail_net":-855.0,"foreign_net":1016.0,"institution_net":-161.0},{"date":"2026-10-15","retail_net":499.0,"foreign_net":-41.0,"institution_net":-458.0},{"date":"2026-10-14","retail_net":713.0,"foreign_net":-1294.0,"institution_net":581.0},{"date":"2026-10-13","retail_net":-673.0,"foreign_net":1456.0,"institution_net":-783.0},{"date":"2026-10-12","retail_net":-4739.0,"foreign_net":1354.0,"institution_net":3385.0},{"date":"2026-10-08","retail_net":-908.0,"foreign_net":646.0,"institution_net":262.0},{"date":"2026-10-07","retail_net":1631.0,"foreign_net":-3149.0,"institution_net":1518.0},{"date":"2026-10-06","retail_net":3203.0,"foreign_net":-3489.0,"institution_net":286.0},{"date":"2026-10-02","retail_net":-999.0,"foreign_net":229.0,"institution_net":770.0},{"date":"2026-10-01","retail_net":-892.0,"foreign_net":751.0,"institution_net":141.0},{"date":"2026-09-30","retail_net":733.0,"foreign_net":-910.0,"institution_net":177.0},{"date":"2026-09-29","retail_net":-1060.0,"foreign_net":1046.0,"institution_net":14.0},{"date":"2026-09-28","retail_net":575.0,"foreign_net":-794.0,"institution_net":219.0},{"date":"2026-09-23","retail_net":-70.0,"foreign_net":214.0,"institution_net":-144.0},{"date":"2026-09-22","retail_net":3248.0,"foreign_net":-3295.0,"institution_net":47.0},{"date":"2026-09-21","retail_net":2744.0,"foreign_net":-2321.0,"institution_net":-423.0},{"date":"2026-09-18","retail_net":-3098.0,"foreign_net":3022.0,"institution_net":76.0},{"date":"2026-09-17","retail_net":40.0,"foreign_net":351.0,"institution_net":-391.0},{"date":"2026-09-16","retail_net":17.0,"foreign_net":-583.0,"institution_net":566.0},{"date":"2026-09-15","retail_net":1519.0,"foreign_net":205.0,"institution_net":-1724.0},{"date":"2026-09-14","retail_net":-1040.0,"foreign_net":597.0,"institution_net":443.0},{"date":"2026-09-11","retail_net":-664.0,"foreign_net":385.0,"institution_net":279.0},{"date":"2026-09-10","retail_net":-1112.0,"foreign_net":714.0,"institution_net":398.0},{"date":"2026-09-09","retail_net":306.0,"foreign_net":-7.0,"institution_net":-299.0},{"date":"2026-09-08","retail_net":4858.0,"foreign_net":-3922.0,"institution_net":-936.0},{"date":"2026-09-07","retail_net":209.0,"foreign_net":46.0,"institution_net":-255.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1060.0,"foreign_net":-460.0,"institution_net":1520.0},"d3":{"retail_net":-1635.0,"foreign_net":-1902.0,"institution_net":3537.0},"d7":{"retail_net":-5394.0,"foreign_net":-331.0,"institution_net":5725.0},"d14":{"retail_net":-8771.0,"foreign_net":-2533.0,"institution_net":11304.0},"d30":{"retail_net":-1566.0,"foreign_net":-7785.0,"institution_net":9351.0}},"analysis":"최근 5일 외국인 순매수 1004.00, 기관 순매수 5602.00. 30일 누적: 외국인 -7785.00, 기관 9351.00.","foreign_flow":1004.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5602.0},"insider_trades":[],"price_analysis":{"current":10520.0,"low_30d":10160.0,"support":10304.0,"high_30d":11600.0,"change_1d":-2.0,"change_7d":-5.7,"change_30d":0.9,"resistance":11456.0,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.13,"per":2.09,"quarter":"2024-Q2"},{"pbr":0.11,"per":1.81,"quarter":"2024-Q3"},{"pbr":0.1,"per":2.52,"quarter":"2024-Q4"},{"pbr":0.11,"per":3.85,"quarter":"2025-Q1"},{"pbr":0.17,"per":2.91,"quarter":"2025-Q2"},{"pbr":0.15,"per":2.34,"quarter":"2025-Q3"},{"pbr":0.16,"per":2.48,"quarter":"2025-Q4"},{"pbr":0.18,"per":3.01,"quarter":"2026-Q1"},{"pbr":0.14,"per":3.36,"quarter":"2026-Q3"},{"pbr":0.14,"per":3.34,"quarter":"현재"}],"timeline":[{"close":8919.8594,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7544.5503,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7122.1343,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7603.4922,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12270.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11190.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13840.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10600.0,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.14,"pbr_5y_low":0.1,"per_5y_avg":2.71,"per_5y_low":1.81,"current_pbr":0.14,"current_per":3.34,"pbr_5y_high":0.18,"per_5y_high":3.85,"pbr_5y_median":0.14,"per_5y_median":2.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.0%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 3.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":7.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.13,"per":2.09,"close":8919.8594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.11,"per":1.81,"close":7544.5503,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.1,"per":2.52,"close":7122.1343,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.11,"per":3.85,"close":7603.4922,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.17,"per":2.91,"close":12270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.15,"per":2.34,"close":11190.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.16,"per":2.48,"close":11700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.18,"per":3.01,"close":13840.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.14,"per":3.36,"close":10600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"3.3배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"0.3%"}],"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":156.81,"pbr":null,"per":null,"roa":0.00234001272354969,"roe":0.0026229494492923003,"revenue":38386118125.0,"market_cap":null,"net_income":2020851479.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":0.0795517061156337,"total_assets":863607047373.0,"total_equity":770450028896.0,"profit_margin":0.05264537227805449,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-670017127.0,"operating_margin":-0.017454672671463313},{"eps":202.09,"pbr":null,"per":null,"roa":0.00234001272354969,"roe":0.0026229494492923003,"revenue":38386118125.0,"market_cap":null,"net_income":2020851479.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0795517061156337,"total_assets":863607047373.0,"total_equity":770450028896.0,"profit_margin":0.05264537227805449,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-670017127.0,"operating_margin":-0.017454672671463313},{"eps":1401.72,"pbr":null,"per":null,"roa":0.01662178586385406,"roe":0.018631504494715755,"revenue":41966689502.0,"market_cap":null,"net_income":14017160113.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20881677294517992,"total_assets":843300486952.0,"total_equity":752336458764.0,"profit_margin":0.3340068106237445,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5123165081.0,"operating_margin":0.12207694106431355},{"eps":1390.97,"pbr":null,"per":null,"roa":0.017171392227381687,"roe":0.019025655224623524,"revenue":39161565860.0,"market_cap":null,"net_income":13909680169.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.29247394345635597,"total_assets":810049644479.0,"total_equity":731101242232.0,"profit_margin":0.3551870274729612,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7875695264.0,"operating_margin":0.20110777214974213},{"eps":1608.3,"pbr":null,"per":null,"roa":0.02062897495365897,"roe":0.02258739578737943,"revenue":60624623098.0,"market_cap":null,"net_income":16083012596.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19104968394239963,"total_assets":779632174266.0,"total_equity":712034833382.0,"profit_margin":0.26528845498967857,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8138902516.0,"operating_margin":0.13425077303727603},{"eps":325.94,"pbr":null,"per":null,"roa":0.004104394375738347,"roe":0.004621132438069141,"revenue":49078117507.0,"market_cap":null,"net_income":3259372469.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0736431265213972,"total_assets":794117760288.0,"total_equity":705318991109.0,"profit_margin":0.06641192927856526,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":208705985.0,"operating_margin":0.004252526290769655},{"eps":1448.4,"pbr":null,"per":null,"roa":0.023568593972635558,"roe":0.02658009353228215,"revenue":35415718006.0,"market_cap":null,"net_income":18665932458.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2423268468126508,"total_assets":791983284182.0,"total_equity":702252324106.0,"profit_margin":0.5270522104009775,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5037924581.0,"operating_margin":0.14225109258399035},{"eps":833.83,"pbr":null,"per":null,"roa":0.014574468550521134,"roe":0.016038529766073964,"revenue":34235328138.0,"market_cap":null,"net_income":10745839667.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21700250317606581,"total_assets":737305763826.0,"total_equity":670001541521.0,"profit_margin":0.3138816027608773,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3642391534.0,"operating_margin":0.10639277413430352},{"eps":-635.71,"pbr":null,"per":null,"roa":-0.011291289200427155,"roe":-0.012359987062822876,"revenue":43073957216.0,"market_cap":null,"net_income":-8192539927.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12902246171929707,"total_assets":725562845976.0,"total_equity":662827548715.0,"profit_margin":-0.19019705772370613,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2515025879.0,"operating_margin":0.05838854940557408},{"eps":1182.77,"pbr":null,"per":null,"roa":0.019247454533831424,"roe":0.022844281723872487,"revenue":39679365187.0,"market_cap":null,"net_income":15242610097.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21490419901661517,"total_assets":791928619455.0,"total_equity":667239630523.0,"profit_margin":0.38414450496284347,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4745696998.0,"operating_margin":0.11960113211576315},{"eps":2795.95,"pbr":null,"per":null,"roa":0.04924224476265486,"roe":0.05579890874040301,"revenue":42851359367.0,"market_cap":null,"net_income":36032086836.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21993847446664597,"total_assets":731731199698.0,"total_equity":645748951895.0,"profit_margin":0.8408621655944117,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5202969032.0,"operating_margin":0.12141899600988684},{"eps":925.29,"pbr":null,"per":null,"roa":0.016987667100123085,"roe":0.020032992592989952,"revenue":36928345125.0,"market_cap":null,"net_income":11924514003.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.288651563911639,"total_assets":701951241022.0,"total_equity":595243768381.0,"profit_margin":0.32290951470032875,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6744579866.0,"operating_margin":0.18263964559392099}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4268.3,"per":2.09,"date":"2024-06","close":8919.86,"source":"reported"},{"eps":4268.3,"per":1.85,"date":"2024-07","close":7878.55,"source":"reported"},{"eps":4268.3,"per":1.94,"date":"2024-08","close":8281.32,"source":"reported"},{"eps":4176.84,"per":1.81,"date":"2024-09","close":7544.55,"source":"reported"},{"eps":4176.84,"per":1.6,"date":"2024-10","close":6680.07,"source":"reported"},{"eps":4176.84,"per":1.65,"date":"2024-11","close":6876.54,"source":"reported"},{"eps":2829.29,"per":2.52,"date":"2024-12","close":7122.13,"source":"reported"},{"eps":2829.29,"per":2.76,"date":"2025-01","close":7809.79,"source":"reported"},{"eps":2829.29,"per":2.71,"date":"2025-02","close":7662.43,"source":"reported"},{"eps":1972.46,"per":3.85,"date":"2025-03","close":7603.49,"source":"reported"},{"eps":1972.46,"per":4.2,"date":"2025-04","close":8291.15,"source":"reported"},{"eps":1972.46,"per":4.61,"date":"2025-05","close":9086.86,"source":"reported"},{"eps":4216.47,"per":2.91,"date":"2025-06","close":12270.0,"source":"reported"},{"eps":4216.47,"per":2.58,"date":"2025-07","close":10880.0,"source":"reported"},{"eps":4216.47,"per":2.4,"date":"2025-08","close":10100.0,"source":"reported"},{"eps":4773.61,"per":2.34,"date":"2025-09","close":11190.0,"source":"reported"},{"eps":4773.61,"per":2.35,"date":"2025-10","close":11230.0,"source":"reported"},{"eps":4773.61,"per":2.51,"date":"2025-11","close":11970.0,"source":"reported"},{"eps":4726.93,"per":2.48,"date":"2025-12","close":11700.0,"source":"reported"},{"eps":4726.93,"per":2.72,"date":"2026-01","close":12860.0,"source":"reported"},{"eps":4726.93,"per":3.52,"date":"2026-02","close":16620.0,"source":"reported"},{"eps":4603.08,"per":3.01,"date":"2026-03","close":13840.0,"source":"reported"},{"eps":4603.08,"per":3.31,"date":"2026-04","close":15250.0,"source":"reported"},{"eps":4603.08,"per":2.58,"date":"2026-05","close":11890.0,"source":"reported"},{"eps":4603.08,"per":2.25,"date":"2026-06","close":10340.0,"source":"reported"},{"eps":4603.08,"per":2.14,"date":"2026-07","close":9850.0,"source":"reported"},{"eps":4603.08,"per":2.17,"date":"2026-08","close":9990.0,"source":"reported"},{"eps":3151.59,"per":3.36,"date":"2026-09","close":10600.0,"source":"reported"},{"eps":3151.59,"per":3.35,"date":"2026-10","close":10560.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.67,"std":0.73,"count":29,"current":3.35,"lower_1sd":1.95,"upper_1sd":3.4},"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":"세원정공","phase":"above-fold","symbol_resolved":true}