{"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":"2026-10-23T09:48:20.800435+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.8,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":31.3,"direction":"higher_better","percentile":76}],"summary":"매출 +20.8%","percentile":73},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.4,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.0,"direction":"higher_better","percentile":32}],"summary":"RSI 35","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.04,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.81,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 0.8x","percentile":56}},"signals":[],"summary":"성도이엔지(037350)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 978.28억. 현재가 6,430원, 전일 대비 -2.9%, 30일 -12.0%. PER 4.9배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.91만, 기관 순매도 5725.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.05%","value_pct":2.05},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.81,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.05},"catalysts":["전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-192.02402815683126,"grade":"D","trend":"하락","atr_14":501.42857142857144,"rsi_14":35.35620052770449,"sma_20":7677.5,"sma_60":7516.666666666667,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.4로 약세 구간입니다. MACD(-192.02)가 시그널선(-31.63)을 하회합니다(데드크로스). SMA20 7678, SMA60 7517 — 혼조세입니다. 볼린저밴드 6512~8843 (현재 위치 -4%).","bb_lower":6511.809217673916,"bb_upper":8843.190782326084,"macd_signal":-31.63356743039093},"change_pct":-3.78,"chart_data":[{"date":"2024-10-23","open":4243,"high":4298,"low":4220,"close":4298,"volume":31187,"rsi_14":37.96,"sma_20":5034.75,"sma_60":4838.25,"sma_120":4623.5},{"date":"2024-10-24","open":4275,"high":4353,"low":4201,"close":4257,"volume":23192,"rsi_14":31.68,"sma_20":5020.75,"sma_60":4845.67,"sma_120":4629.38},{"date":"2024-10-25","open":4215,"high":4270,"low":4100,"close":4151,"volume":48408,"rsi_14":23.19,"sma_20":5001.25,"sma_60":4851.08,"sma_120":4634.04},{"date":"2024-10-28","open":4192,"high":4257,"low":4151,"close":4243,"volume":12539,"rsi_14":26.55,"sma_20":4986.5,"sma_60":4858.83,"sma_120":4639.58},{"date":"2024-10-29","open":4243,"high":4284,"low":4197,"close":4261,"volume":18937,"rsi_14":29.28,"sma_20":4968.75,"sma_60":4867.5,"sma_120":4645.29},{"date":"2024-10-30","open":4243,"high":4330,"low":4210,"close":4243,"volume":17577,"rsi_14":15.56,"sma_20":4947.5,"sma_60":4875.5,"sma_120":4650.46},{"date":"2024-10-31","open":4238,"high":4284,"low":4109,"close":4252,"volume":16405,"rsi_14":18.97,"sma_20":4928.5,"sma_60":4884.92,"sma_120":4655.42},{"date":"2024-11-01","open":4192,"high":4381,"low":4187,"close":4353,"volume":20221,"rsi_14":24.4,"sma_20":4909.75,"sma_60":4894.33,"sma_120":4660.92},{"date":"2024-11-04","open":4353,"high":4376,"low":4270,"close":4353,"volume":19385,"rsi_14":25.89,"sma_20":4885.5,"sma_60":4902.92,"sma_120":4665.29},{"date":"2024-11-05","open":4353,"high":4367,"low":4247,"close":4353,"volume":41086,"rsi_14":27.27,"sma_20":4859.25,"sma_60":4914.92,"sma_120":4669.67},{"date":"2024-11-06","open":4353,"high":4376,"low":4275,"close":4321,"volume":22208,"rsi_14":31.1,"sma_20":4835.25,"sma_60":4934.25,"sma_120":4673.42},{"date":"2024-11-07","open":4326,"high":4386,"low":4247,"close":4344,"volume":39179,"rsi_14":36.36,"sma_20":4802.0,"sma_60":4950.92,"sma_120":4676.75},{"date":"2024-11-08","open":4404,"high":4404,"low":4224,"close":4238,"volume":46839,"rsi_14":36.13,"sma_20":4771.0,"sma_60":4963.0,"sma_120":4679.38},{"date":"2024-11-11","open":4201,"high":4312,"low":3934,"close":3943,"volume":120166,"rsi_14":30.11,"sma_20":4722.0,"sma_60":4971.42,"sma_120":4678.83},{"date":"2024-11-12","open":3943,"high":3980,"low":3883,"close":3953,"volume":44623,"rsi_14":29.73,"sma_20":4676.5,"sma_60":4978.33,"sma_120":4678.33},{"date":"2024-11-13","open":3888,"high":3953,"low":3856,"close":3934,"volume":25872,"rsi_14":30.56,"sma_20":4632.5,"sma_60":4983.58,"sma_120":4677.71},{"date":"2024-11-14","open":3934,"high":4197,"low":3879,"close":4128,"volume":127514,"rsi_14":48.74,"sma_20":4606.5,"sma_60":4992.58,"sma_120":4678.83},{"date":"2024-11-15","open":4275,"high":4455,"low":4169,"close":4335,"volume":121750,"rsi_14":54.46,"sma_20":4595.5,"sma_60":4985.67,"sma_120":4681.38},{"date":"2024-11-18","open":4275,"high":4335,"low":3916,"close":4063,"volume":175796,"rsi_14":42.29,"sma_20":4575.25,"sma_60":4973.17,"sma_120":4681.5},{"date":"2024-11-19","open":4063,"high":4137,"low":4045,"close":4063,"volume":42676,"rsi_14":42.91,"sma_20":4563.25,"sma_60":4960.83,"sma_120":4682.21},{"date":"2024-11-20","open":4063,"high":4183,"low":4026,"close":4072,"volume":64286,"rsi_14":42.91,"sma_20":4551.0,"sma_60":4947.17,"sma_120":4683.08},{"date":"2024-11-21","open":4164,"high":4164,"low":3943,"close":4022,"volume":54992,"rsi_14":36.36,"sma_20":4538.25,"sma_60":4930.25,"sma_120":4682.88},{"date":"2024-11-22","open":4022,"high":4040,"low":3962,"close":4017,"volume":31352,"rsi_14":36.23,"sma_20":4531.0,"sma_60":4906.58,"sma_120":4682.0},{"date":"2024-11-25","open":3989,"high":4077,"low":3976,"close":4054,"volume":24129,"rsi_14":38.1,"sma_20":4520.75,"sma_60":4885.25,"sma_120":4681.46},{"date":"2024-11-26","open":4040,"high":4091,"low":4008,"close":4072,"volume":30901,"rsi_14":40.0,"sma_20":4510.5,"sma_60":4866.58,"sma_120":4681.0},{"date":"2024-11-27","open":4095,"high":4100,"low":3976,"close":4022,"volume":93794,"rsi_14":37.32,"sma_20":4498.5,"sma_60":4850.17,"sma_120":4679.88},{"date":"2024-11-28","open":4035,"high":4035,"low":3980,"close":3999,"volume":26143,"rsi_14":39.92,"sma_20":4484.75,"sma_60":4832.5,"sma_120":4675.12},{"date":"2024-11-29","open":3976,"high":3999,"low":3916,"close":3962,"volume":26126,"rsi_14":50.99,"sma_20":4463.5,"sma_60":4816.0,"sma_120":4670.54},{"date":"2024-12-02","open":3962,"high":3980,"low":3916,"close":3980,"volume":40166,"rsi_14":51.47,"sma_20":4443.25,"sma_60":4800.0,"sma_120":4667.04},{"date":"2024-12-03","open":4008,"high":4141,"low":3980,"close":4137,"volume":45860,"rsi_14":59.4,"sma_20":4431.5,"sma_60":4788.0,"sma_120":4665.88},{"date":"2024-12-04","open":4132,"high":4132,"low":4008,"close":4035,"volume":45190,"rsi_14":45.33,"sma_20":4416.0,"sma_60":4775.0,"sma_120":4664.54},{"date":"2024-12-05","open":4035,"high":4035,"low":3920,"close":3999,"volume":41406,"rsi_14":29.38,"sma_20":4397.25,"sma_60":4765.08,"sma_120":4662.38},{"date":"2024-12-06","open":3999,"high":3999,"low":3685,"close":3851,"volume":98320,"rsi_14":34.67,"sma_20":4376.25,"sma_60":4754.75,"sma_120":4658.83},{"date":"2024-12-09","open":3754,"high":3805,"low":3718,"close":3754,"volume":41067,"rsi_14":30.41,"sma_20":4366.0,"sma_60":4742.17,"sma_120":4654.42},{"date":"2024-12-10","open":3718,"high":3916,"low":3718,"close":3906,"volume":21205,"rsi_14":41.09,"sma_20":4363.5,"sma_60":4727.17,"sma_120":4651.46},{"date":"2024-12-11","open":3870,"high":4031,"low":3870,"close":4031,"volume":18632,"rsi_14":50.46,"sma_20":4368.75,"sma_60":4713.92,"sma_120":4649.67},{"date":"2024-12-12","open":4031,"high":4118,"low":4017,"close":4086,"volume":35155,"rsi_14":53.28,"sma_20":4366.5,"sma_60":4700.5,"sma_120":4647.71},{"date":"2024-12-13","open":4068,"high":4178,"low":4017,"close":4174,"volume":31795,"rsi_14":55.42,"sma_20":4357.75,"sma_60":4685.33,"sma_120":4647.38},{"date":"2024-12-16","open":4174,"high":4579,"low":4164,"close":4473,"volume":174822,"rsi_14":64.45,"sma_20":4380.0,"sma_60":4677.75,"sma_120":4648.42},{"date":"2024-12-17","open":4473,"high":4579,"low":4432,"close":4505,"volume":48262,"rsi_14":67.68,"sma_20":4404.0,"sma_60":4673.08,"sma_120":4650.75},{"date":"2024-12-18","open":4468,"high":4561,"low":4418,"close":4496,"volume":24502,"rsi_14":68.37,"sma_20":4427.0,"sma_60":4670.92,"sma_120":4653.12},{"date":"2024-12-19","open":4496,"high":4505,"low":4353,"close":4413,"volume":23879,"rsi_14":66.12,"sma_20":4448.25,"sma_60":4669.08,"sma_120":4654.38},{"date":"2024-12-20","open":4413,"high":4436,"low":4293,"close":4372,"volume":11934,"rsi_14":63.75,"sma_20":4467.5,"sma_60":4666.58,"sma_120":4655.38},{"date":"2024-12-23","open":4445,"high":4445,"low":4344,"close":4418,"volume":12678,"rsi_14":60.7,"sma_20":4487.25,"sma_60":4664.83,"sma_120":4657.12},{"date":"2024-12-24","open":4376,"high":4478,"low":4376,"close":4473,"volume":35227,"rsi_14":67.27,"sma_20":4509.0,"sma_60":4662.75,"sma_120":4659.08},{"date":"2024-12-26","open":4515,"high":4547,"low":4395,"close":4478,"volume":37124,"rsi_14":69.4,"sma_20":4533.75,"sma_60":4659.92,"sma_120":4660.5},{"date":"2024-12-27","open":4665,"high":4679,"low":4559,"close":4598,"volume":27827,"rsi_14":74.1,"sma_20":4556.0,"sma_60":4656.42,"sma_120":4662.79},{"date":"2024-12-30","open":4598,"high":4776,"low":4593,"close":4708,"volume":27298,"rsi_14":82.61,"sma_20":4586.0,"sma_60":4653.08,"sma_120":4666.83},{"date":"2025-01-02","open":4756,"high":4756,"low":4617,"close":4679,"volume":29101,"rsi_14":77.88,"sma_20":4613.5,"sma_60":4647.42,"sma_120":4671.12},{"date":"2025-01-03","open":4747,"high":4747,"low":4641,"close":4660,"volume":16398,"rsi_14":73.4,"sma_20":4631.5,"sma_60":4640.75,"sma_120":4675.67},{"date":"2025-01-06","open":4660,"high":4824,"low":4660,"close":4804,"volume":61083,"rsi_14":75.57,"sma_20":4662.5,"sma_60":4637.92,"sma_120":4680.62},{"date":"2025-01-07","open":4833,"high":4833,"low":4655,"close":4684,"volume":128668,"rsi_14":65.2,"sma_20":4689.25,"sma_60":4629.5,"sma_120":4684.21},{"date":"2025-01-08","open":4684,"high":4737,"low":4564,"close":4646,"volume":52598,"rsi_14":48.82,"sma_20":4722.0,"sma_60":4623.08,"sma_120":4687.92},{"date":"2025-01-09","open":4737,"high":4737,"low":4526,"close":4612,"volume":36209,"rsi_14":44.71,"sma_20":4758.25,"sma_60":4615.42,"sma_120":4691.75},{"date":"2025-01-10","open":4708,"high":4708,"low":4449,"close":4458,"volume":59858,"rsi_14":38.0,"sma_20":4778.25,"sma_60":4606.08,"sma_120":4694.54},{"date":"2025-01-13","open":4458,"high":4473,"low":4319,"close":4406,"volume":48295,"rsi_14":39.38,"sma_20":4788.75,"sma_60":4596.67,"sma_120":4696.58},{"date":"2025-01-14","open":4420,"high":4420,"low":4276,"close":4367,"volume":38922,"rsi_14":39.58,"sma_20":4794.25,"sma_60":4589.08,"sma_120":4698.38},{"date":"2025-01-15","open":4367,"high":4396,"low":4233,"close":4237,"volume":61028,"rsi_14":31.58,"sma_20":4788.25,"sma_60":4580.5,"sma_120":4698.5},{"date":"2025-01-16","open":4310,"high":4310,"low":4098,"close":4194,"volume":155275,"rsi_14":26.21,"sma_20":4763.75,"sma_60":4573.0,"sma_120":4698.33},{"date":"2025-01-17","open":4194,"high":4204,"low":4069,"close":4146,"volume":217184,"rsi_14":24.65,"sma_20":4735.0,"sma_60":4567.42,"sma_120":4698.96},{"date":"2025-01-20","open":4146,"high":4175,"low":3920,"close":3940,"volume":391046,"rsi_14":21.81,"sma_20":4696.0,"sma_60":4558.0,"sma_120":4698.12},{"date":"2025-01-21","open":3959,"high":4012,"low":3839,"close":3959,"volume":145825,"rsi_14":15.18,"sma_20":4662.5,"sma_60":4549.67,"sma_120":4697.67},{"date":"2025-01-22","open":3959,"high":4012,"low":3872,"close":3954,"volume":101494,"rsi_14":15.53,"sma_20":4631.0,"sma_60":4543.17,"sma_120":4697.12},{"date":"2025-01-23","open":3968,"high":3968,"low":3844,"close":3872,"volume":112555,"rsi_14":14.66,"sma_20":4592.75,"sma_60":4533.58,"sma_120":4696.21},{"date":"2025-01-24","open":3872,"high":3983,"low":3872,"close":3954,"volume":65087,"rsi_14":9.59,"sma_20":4555.75,"sma_60":4525.08,"sma_120":4696.29},{"date":"2025-01-31","open":3964,"high":3992,"low":3901,"close":3901,"volume":65803,"rsi_14":10.24,"sma_20":4515.75,"sma_60":4516.0,"sma_120":4695.75},{"date":"2025-02-03","open":3901,"high":3968,"low":3829,"close":3959,"volume":104880,"rsi_14":15.79,"sma_20":4482.5,"sma_60":4507.75,"sma_120":4696.33},{"date":"2025-02-04","open":3959,"high":4060,"low":3959,"close":4045,"volume":71779,"rsi_14":23.18,"sma_20":4448.0,"sma_60":4499.17,"sma_120":4696.75},{"date":"2025-02-05","open":4055,"high":4098,"low":3810,"close":3848,"volume":513578,"rsi_14":22.27,"sma_20":4404.75,"sma_60":4487.17,"sma_120":4695.04},{"date":"2025-02-06","open":3892,"high":3978,"low":3882,"close":3978,"volume":117351,"rsi_14":31.84,"sma_20":4369.25,"sma_60":4477.42,"sma_120":4696.17},{"date":"2025-02-07","open":3978,"high":3988,"low":3887,"close":3920,"volume":54269,"rsi_14":31.33,"sma_20":4323.25,"sma_60":4467.25,"sma_120":4700.75},{"date":"2025-02-10","open":3954,"high":4189,"low":3949,"close":4161,"volume":257322,"rsi_14":47.06,"sma_20":4296.0,"sma_60":4460.83,"sma_120":4705.88},{"date":"2025-02-11","open":4079,"high":4079,"low":3944,"close":4007,"volume":212174,"rsi_14":43.39,"sma_20":4262.75,"sma_60":4453.67,"sma_120":4708.33},{"date":"2025-02-12","open":4012,"high":4012,"low":3887,"close":3916,"volume":130599,"rsi_14":42.11,"sma_20":4226.5,"sma_60":4450.25,"sma_120":4710.83},{"date":"2025-02-13","open":3916,"high":3968,"low":3887,"close":3959,"volume":67492,"rsi_14":50.74,"sma_20":4200.5,"sma_60":4447.42,"sma_120":4712.88},{"date":"2025-02-14","open":3959,"high":4021,"low":3930,"close":4002,"volume":55659,"rsi_14":51.64,"sma_20":4179.5,"sma_60":4445.67,"sma_120":4714.62},{"date":"2025-02-17","open":3992,"high":4016,"low":3964,"close":3992,"volume":47627,"rsi_14":51.45,"sma_20":4160.0,"sma_60":4440.25,"sma_120":4716.42},{"date":"2025-02-18","open":3992,"high":4012,"low":3949,"close":3978,"volume":53399,"rsi_14":54.2,"sma_20":4146.5,"sma_60":4430.83,"sma_120":4708.25},{"date":"2025-02-19","open":3978,"high":4065,"low":3978,"close":4065,"volume":62083,"rsi_14":54.37,"sma_20":4139.75,"sma_60":4427.83,"sma_120":4700.5},{"date":"2025-02-20","open":4065,"high":4079,"low":4021,"close":4031,"volume":52020,"rsi_14":55.21,"sma_20":4133.75,"sma_60":4424.25,"sma_120":4692.54},{"date":"2025-02-21","open":4016,"high":4060,"low":3997,"close":4031,"volume":38332,"rsi_14":53.04,"sma_20":4138.5,"sma_60":4420.5,"sma_120":4683.83},{"date":"2025-02-24","open":4031,"high":4065,"low":3940,"close":4060,"volume":52143,"rsi_14":50.64,"sma_20":4143.75,"sma_60":4418.17,"sma_120":4674.21},{"date":"2025-02-25","open":4060,"high":4060,"low":3988,"close":3997,"volume":31117,"rsi_14":57.49,"sma_20":4146.0,"sma_60":4414.83,"sma_120":4660.71},{"date":"2025-02-26","open":3997,"high":4031,"low":3978,"close":3997,"volume":14796,"rsi_14":51.11,"sma_20":4152.5,"sma_60":4410.83,"sma_120":4648.04},{"date":"2025-02-27","open":4021,"high":4036,"low":3992,"close":4026,"volume":27950,"rsi_14":56.32,"sma_20":4156.25,"sma_60":4407.0,"sma_120":4636.79},{"date":"2025-02-28","open":3968,"high":4026,"low":3916,"close":3940,"volume":61674,"rsi_14":33.8,"sma_20":4158.25,"sma_60":4402.58,"sma_120":4626.38},{"date":"2025-03-04","open":3940,"high":3959,"low":3877,"close":3940,"volume":62476,"rsi_14":43.64,"sma_20":4157.25,"sma_60":4398.58,"sma_120":4615.54},{"date":"2025-03-05","open":3940,"high":4031,"low":3911,"close":4016,"volume":89407,"rsi_14":59.81,"sma_20":4155.75,"sma_60":4396.58,"sma_120":4606.29},{"date":"2025-03-06","open":4016,"high":4036,"low":3983,"close":4007,"volume":19756,"rsi_14":55.0,"sma_20":4164.0,"sma_60":4394.08,"sma_120":4597.04},{"date":"2025-03-07","open":4012,"high":4040,"low":3978,"close":4021,"volume":27947,"rsi_14":52.13,"sma_20":4166.25,"sma_60":4389.0,"sma_120":4588.5},{"date":"2025-03-10","open":4036,"high":4036,"low":3877,"close":3944,"volume":143955,"rsi_14":45.37,"sma_20":4167.5,"sma_60":4384.42,"sma_120":4579.71},{"date":"2025-03-11","open":3877,"high":3920,"low":3848,"close":3848,"volume":93672,"rsi_14":39.2,"sma_20":4151.25,"sma_60":4378.83,"sma_120":4571.96},{"date":"2025-03-12","open":3853,"high":3916,"low":3853,"close":3896,"volume":29976,"rsi_14":35.04,"sma_20":4145.5,"sma_60":4376.75,"sma_120":4565.75},{"date":"2025-03-13","open":3916,"high":3940,"low":3863,"close":3877,"volume":45269,"rsi_14":35.96,"sma_20":4143.5,"sma_60":4376.08,"sma_120":4559.12},{"date":"2025-03-14","open":3877,"high":3930,"low":3872,"close":3901,"volume":16763,"rsi_14":38.66,"sma_20":4140.5,"sma_60":4373.08,"sma_120":4550.12},{"date":"2025-03-17","open":3901,"high":3944,"low":3892,"close":3916,"volume":21406,"rsi_14":37.07,"sma_20":4136.0,"sma_60":4368.08,"sma_120":4541.0},{"date":"2025-03-18","open":3911,"high":3964,"low":3911,"close":3964,"volume":47294,"rsi_14":46.9,"sma_20":4134.5,"sma_60":4362.92,"sma_120":4531.71},{"date":"2025-03-19","open":3964,"high":4002,"low":3944,"close":3978,"volume":20766,"rsi_14":48.28,"sma_20":4134.5,"sma_60":4356.42,"sma_120":4520.88},{"date":"2025-03-20","open":3997,"high":4002,"low":3954,"close":3973,"volume":21004,"rsi_14":45.05,"sma_20":4129.75,"sma_60":4344.42,"sma_120":4511.08},{"date":"2025-03-21","open":3954,"high":3988,"low":3916,"close":3949,"volume":31527,"rsi_14":51.02,"sma_20":4125.5,"sma_60":4331.42,"sma_120":4502.25},{"date":"2025-03-24","open":3949,"high":3954,"low":3901,"close":3940,"volume":37425,"rsi_14":50.0,"sma_20":4120.75,"sma_60":4318.42,"sma_120":4494.67},{"date":"2025-03-25","open":3940,"high":3954,"low":3887,"close":3906,"volume":36213,"rsi_14":37.36,"sma_20":4112.75,"sma_60":4306.33,"sma_120":4487.71},{"date":"2025-03-26","open":3906,"high":3935,"low":3892,"close":3930,"volume":20601,"rsi_14":41.49,"sma_20":4109.25,"sma_60":4295.42,"sma_120":4481.0},{"date":"2025-03-27","open":3940,"high":3954,"low":3863,"close":3872,"volume":41584,"rsi_14":34.95,"sma_20":4102.75,"sma_60":4282.67,"sma_120":4473.75},{"date":"2025-03-28","open":3863,"high":3872,"low":3829,"close":3848,"volume":74937,"rsi_14":39.13,"sma_20":4093.5,"sma_60":4268.5,"sma_120":4465.62},{"date":"2025-03-31","open":3848,"high":3848,"low":3704,"close":3733,"volume":74723,"rsi_14":37.5,"sma_20":4082.75,"sma_60":4252.25,"sma_120":4456.08},{"date":"2025-04-01","open":3733,"high":3815,"low":3723,"close":3781,"volume":61408,"rsi_14":37.5,"sma_20":4074.5,"sma_60":4238.08,"sma_120":4447.25},{"date":"2025-04-02","open":3815,"high":3834,"low":3733,"close":3762,"volume":42812,"rsi_14":37.5,"sma_20":4061.25,"sma_60":4221.67,"sma_120":4437.38},{"date":"2025-04-03","open":3762,"high":3776,"low":3709,"close":3752,"volume":34645,"rsi_14":33.33,"sma_20":4048.0,"sma_60":4205.58,"sma_120":4426.5},{"date":"2025-04-04","open":3752,"high":3834,"low":3733,"close":3829,"volume":26362,"rsi_14":41.51,"sma_20":4038.0,"sma_60":4191.17,"sma_120":4415.96},{"date":"2025-04-07","open":3791,"high":3791,"low":3661,"close":3671,"volume":54537,"rsi_14":26.36,"sma_20":4023.75,"sma_60":4171.5,"sma_120":4404.71},{"date":"2025-04-08","open":3675,"high":3805,"low":3675,"close":3728,"volume":31735,"rsi_14":31.16,"sma_20":4017.5,"sma_60":4154.92,"sma_120":4392.21},{"date":"2025-04-09","open":3728,"high":3776,"low":3680,"close":3719,"volume":21482,"rsi_14":30.94,"sma_20":4008.25,"sma_60":4138.83,"sma_120":4380.96},{"date":"2025-04-10","open":3805,"high":3868,"low":3786,"close":3853,"volume":26131,"rsi_14":43.83,"sma_20":4007.0,"sma_60":4125.67,"sma_120":4370.54},{"date":"2025-04-11","open":3853,"high":3877,"low":3810,"close":3872,"volume":16158,"rsi_14":45.73,"sma_20":4005.5,"sma_60":4115.5,"sma_120":4360.79},{"date":"2025-04-14","open":3930,"high":3930,"low":3863,"close":3906,"volume":17494,"rsi_14":50.0,"sma_20":4005.0,"sma_60":4106.83,"sma_120":4351.75},{"date":"2025-04-15","open":3901,"high":3920,"low":3863,"close":3911,"volume":16074,"rsi_14":48.75,"sma_20":4002.25,"sma_60":4098.92,"sma_120":4344.0},{"date":"2025-04-16","open":3872,"high":3906,"low":3872,"close":3887,"volume":10211,"rsi_14":50.98,"sma_20":3997.5,"sma_60":4092.83,"sma_120":4336.67},{"date":"2025-04-17","open":3887,"high":3916,"low":3868,"close":3911,"volume":12217,"rsi_14":54.25,"sma_20":3994.25,"sma_60":4087.92,"sma_120":4330.46},{"date":"2025-04-18","open":3911,"high":3925,"low":3872,"close":3920,"volume":8609,"rsi_14":64.89,"sma_20":3992.75,"sma_60":4084.0,"sma_120":4325.71},{"date":"2025-04-21","open":3896,"high":3964,"low":3882,"close":3935,"volume":24665,"rsi_14":62.9,"sma_20":3992.5,"sma_60":4083.92,"sma_120":4320.96},{"date":"2025-04-22","open":3935,"high":3973,"low":3916,"close":3935,"volume":19239,"rsi_14":65.0,"sma_20":3994.0,"sma_60":4083.5,"sma_120":4316.58},{"date":"2025-04-23","open":3940,"high":3983,"low":3925,"close":3964,"volume":17861,"rsi_14":67.74,"sma_20":3995.75,"sma_60":4083.67,"sma_120":4313.42},{"date":"2025-04-24","open":3964,"high":4708,"low":3959,"close":4103,"volume":1230409,"rsi_14":70.8,"sma_20":4007.75,"sma_60":4087.67,"sma_120":4310.62},{"date":"2025-04-25","open":4127,"high":4156,"low":4098,"close":4156,"volume":99625,"rsi_14":93.91,"sma_20":4023.75,"sma_60":4091.17,"sma_120":4308.12},{"date":"2025-04-28","open":4156,"high":4189,"low":4093,"close":4156,"volume":71334,"rsi_14":93.2,"sma_20":4045.75,"sma_60":4095.58,"sma_120":4305.79},{"date":"2025-04-29","open":4156,"high":4218,"low":4122,"close":4180,"volume":68654,"rsi_14":95.28,"sma_20":4066.5,"sma_60":4099.42,"sma_120":4303.58},{"date":"2025-04-30","open":4151,"high":4170,"low":4098,"close":4137,"volume":42333,"rsi_14":83.91,"sma_20":4086.0,"sma_60":4101.0,"sma_120":4300.08},{"date":"2025-05-02","open":4137,"high":4151,"low":4074,"close":4098,"volume":24936,"rsi_14":75.82,"sma_20":4104.0,"sma_60":4105.33,"sma_120":4296.25},{"date":"2025-05-07","open":4146,"high":4146,"low":4074,"close":4127,"volume":27698,"rsi_14":75.56,"sma_20":4119.5,"sma_60":4107.92,"sma_120":4292.67},{"date":"2025-05-08","open":4127,"high":4165,"low":4084,"close":4151,"volume":34099,"rsi_14":76.6,"sma_20":4144.5,"sma_60":4111.92,"sma_120":4289.58},{"date":"2025-05-09","open":4151,"high":4151,"low":4079,"close":4113,"volume":38342,"rsi_14":74.23,"sma_20":4164.5,"sma_60":4111.08,"sma_120":4285.96},{"date":"2025-05-12","open":4113,"high":4170,"low":4113,"close":4170,"volume":47320,"rsi_14":75.96,"sma_20":4188.0,"sma_60":4113.92,"sma_120":4283.79},{"date":"2025-05-13","open":4170,"high":4175,"low":4137,"close":4161,"volume":34281,"rsi_14":74.04,"sma_20":4204.0,"sma_60":4118.17,"sma_120":4284.21},{"date":"2025-05-14","open":4165,"high":4189,"low":4151,"close":4175,"volume":25465,"rsi_14":74.04,"sma_20":4219.75,"sma_60":4121.92,"sma_120":4284.67},{"date":"2025-05-15","open":4141,"high":4209,"low":4113,"close":4175,"volume":57709,"rsi_14":74.04,"sma_20":4233.75,"sma_60":4124.92,"sma_120":4285.29},{"date":"2025-05-16","open":4175,"high":4175,"low":4103,"close":4141,"volume":40327,"rsi_14":67.62,"sma_20":4245.75,"sma_60":4127.5,"sma_120":4283.88},{"date":"2025-05-19","open":4137,"high":4146,"low":4084,"close":4117,"volume":47847,"rsi_14":51.85,"sma_20":4257.75,"sma_60":4129.92,"sma_120":4280.38},{"date":"2025-05-20","open":4103,"high":4170,"low":4103,"close":4151,"volume":58769,"rsi_14":49.35,"sma_20":4270.25,"sma_60":4131.42,"sma_120":4279.62},{"date":"2025-05-21","open":4151,"high":4175,"low":4132,"close":4146,"volume":36135,"rsi_14":48.72,"sma_20":4282.0,"sma_60":4133.42,"sma_120":4278.83},{"date":"2025-05-22","open":4146,"high":4151,"low":4113,"close":4122,"volume":35578,"rsi_14":42.31,"sma_20":4291.75,"sma_60":4135.0,"sma_120":4277.75},{"date":"2025-05-23","open":4122,"high":4170,"low":4108,"close":4151,"volume":23057,"rsi_14":52.0,"sma_20":4303.0,"sma_60":4136.58,"sma_120":4277.38},{"date":"2025-05-26","open":4146,"high":4185,"low":4132,"close":4146,"volume":30557,"rsi_14":57.35,"sma_20":4312.5,"sma_60":4139.17,"sma_120":4277.0},{"date":"2025-05-27","open":4161,"high":4180,"low":4146,"close":4161,"volume":32826,"rsi_14":55.38,"sma_20":4315.5,"sma_60":4142.0,"sma_120":4276.42},{"date":"2025-05-28","open":4151,"high":4228,"low":4151,"close":4209,"volume":31443,"rsi_14":58.57,"sma_20":4318.25,"sma_60":4145.17,"sma_120":4276.08},{"date":"2025-05-29","open":4209,"high":4334,"low":4209,"close":4334,"volume":81450,"rsi_14":76.14,"sma_20":4327.5,"sma_60":4152.0,"sma_120":4277.29},{"date":"2025-05-30","open":4377,"high":4377,"low":4310,"close":4319,"volume":54805,"rsi_14":69.62,"sma_20":4334.75,"sma_60":4158.58,"sma_120":4278.58},{"date":"2025-06-02","open":4362,"high":4382,"low":4305,"close":4358,"volume":31921,"rsi_14":74.12,"sma_20":4346.25,"sma_60":4164.5,"sma_120":4280.54},{"date":"2025-06-04","open":4367,"high":4482,"low":4367,"close":4473,"volume":55235,"rsi_14":79.25,"sma_20":4365.75,"sma_60":4172.58,"sma_120":4283.33},{"date":"2025-06-05","open":4473,"high":4579,"low":4468,"close":4545,"volume":108383,"rsi_14":81.82,"sma_20":4387.5,"sma_60":4181.67,"sma_120":4285.33},{"date":"2025-06-09","open":4545,"high":4631,"low":4497,"close":4559,"volume":80984,"rsi_14":87.18,"sma_20":4408.75,"sma_60":4192.33,"sma_120":4288.38},{"date":"2025-06-10","open":4516,"high":4579,"low":4434,"close":4487,"volume":54895,"rsi_14":80.31,"sma_20":4428.25,"sma_60":4203.42,"sma_120":4291.12},{"date":"2025-06-11","open":4516,"high":4526,"low":4430,"close":4492,"volume":59956,"rsi_14":79.34,"sma_20":4445.0,"sma_60":4213.75,"sma_120":4295.25},{"date":"2025-06-12","open":4492,"high":4583,"low":4458,"close":4526,"volume":126940,"rsi_14":81.1,"sma_20":4464.0,"sma_60":4225.0,"sma_120":4300.54},{"date":"2025-06-13","open":4574,"high":4593,"low":4295,"close":4406,"volume":115329,"rsi_14":70.07,"sma_20":4476.0,"sma_60":4233.75,"sma_120":4303.42},{"date":"2025-06-16","open":4406,"high":4579,"low":4305,"close":4550,"volume":73171,"rsi_14":74.27,"sma_20":4495.5,"sma_60":4244.75,"sma_120":4306.42},{"date":"2025-06-17","open":4535,"high":4559,"low":4458,"close":4516,"volume":41806,"rsi_14":71.75,"sma_20":4515.0,"sma_60":4254.33,"sma_120":4308.62},{"date":"2025-06-18","open":4516,"high":4516,"low":4420,"close":4454,"volume":41774,"rsi_14":66.31,"sma_20":4532.5,"sma_60":4262.58,"sma_120":4309.5},{"date":"2025-06-19","open":4454,"high":4535,"low":4415,"close":4497,"volume":40156,"rsi_14":66.13,"sma_20":4550.5,"sma_60":4271.67,"sma_120":4308.04},{"date":"2025-06-20","open":4516,"high":4559,"low":4439,"close":4531,"volume":25747,"rsi_14":62.28,"sma_20":4570.5,"sma_60":4281.75,"sma_120":4306.58},{"date":"2025-06-23","open":4492,"high":4531,"low":4358,"close":4478,"volume":39901,"rsi_14":59.43,"sma_20":4589.0,"sma_60":4291.08,"sma_120":4304.75},{"date":"2025-06-24","open":4526,"high":4631,"low":4478,"close":4622,"volume":73987,"rsi_14":63.96,"sma_20":4613.5,"sma_60":4303.5,"sma_120":4304.92},{"date":"2025-06-25","open":4646,"high":4728,"low":4550,"close":4622,"volume":46914,"rsi_14":58.96,"sma_20":4638.25,"sma_60":4315.5,"sma_120":4305.46},{"date":"2025-06-26","open":4612,"high":4670,"low":4449,"close":4535,"volume":83204,"rsi_14":49.43,"sma_20":4657.75,"sma_60":4327.0,"sma_120":4304.83},{"date":"2025-06-27","open":4516,"high":4583,"low":4478,"close":4521,"volume":25323,"rsi_14":47.73,"sma_20":4674.0,"sma_60":4338.67,"sma_120":4303.58},{"date":"2025-06-30","open":4511,"high":4564,"low":4382,"close":4425,"volume":75090,"rsi_14":46.41,"sma_20":4678.75,"sma_60":4350.67,"sma_120":4301.46},{"date":"2025-07-01","open":4425,"high":4583,"low":4425,"close":4545,"volume":56269,"rsi_14":52.68,"sma_20":4690.5,"sma_60":4363.92,"sma_120":4301.0},{"date":"2025-07-02","open":4540,"high":4579,"low":4454,"close":4550,"volume":32195,"rsi_14":51.26,"sma_20":4700.5,"sma_60":4377.58,"sma_120":4299.62},{"date":"2025-07-03","open":4588,"high":4636,"low":4550,"close":4612,"volume":57178,"rsi_14":61.5,"sma_20":4707.75,"sma_60":4392.5,"sma_120":4299.04},{"date":"2025-07-04","open":4617,"high":4641,"low":4545,"close":4569,"volume":63675,"rsi_14":51.2,"sma_20":4709.0,"sma_60":4405.33,"sma_120":4298.25},{"date":"2025-07-07","open":4574,"high":4593,"low":4478,"close":4531,"volume":25223,"rsi_14":50.9,"sma_20":4707.5,"sma_60":4420.25,"sma_120":4295.88},{"date":"2025-07-08","open":4502,"high":4579,"low":4502,"close":4555,"volume":37475,"rsi_14":56.6,"sma_20":4711.0,"sma_60":4434.58,"sma_120":4294.75},{"date":"2025-07-09","open":4583,"high":4723,"low":4564,"close":4699,"volume":105961,"rsi_14":61.67,"sma_20":4721.75,"sma_60":4451.58,"sma_120":4295.21},{"date":"2025-07-10","open":4660,"high":4766,"low":4660,"close":4737,"volume":120017,"rsi_14":61.88,"sma_20":4732.75,"sma_60":4466.92,"sma_120":4296.29},{"date":"2025-07-11","open":4790,"high":4790,"low":4723,"close":4747,"volume":39057,"rsi_14":66.28,"sma_20":4750.5,"sma_60":4482.08,"sma_120":4298.79},{"date":"2025-07-14","open":4747,"high":4872,"low":4718,"close":4862,"volume":116286,"rsi_14":65.06,"sma_20":4766.75,"sma_60":4498.67,"sma_120":4302.75},{"date":"2025-07-15","open":4824,"high":4881,"low":4732,"close":4766,"volume":83406,"rsi_14":58.06,"sma_20":4779.75,"sma_60":4513.5,"sma_120":4306.21},{"date":"2025-07-16","open":4804,"high":4804,"low":4699,"close":4718,"volume":79486,"rsi_14":60.67,"sma_20":4793.5,"sma_60":4527.92,"sma_120":4310.38},{"date":"2025-07-17","open":4742,"high":4756,"low":4689,"close":4756,"volume":43163,"rsi_14":63.39,"sma_20":4807.0,"sma_60":4542.58,"sma_120":4315.25},{"date":"2025-07-18","open":4752,"high":4790,"low":4593,"close":4675,"volume":116388,"rsi_14":64.44,"sma_20":4814.5,"sma_60":4555.67,"sma_120":4319.83},{"date":"2025-07-21","open":4675,"high":4689,"low":4622,"close":4651,"volume":38195,"rsi_14":56.88,"sma_20":4823.5,"sma_60":4568.08,"sma_120":4326.0},{"date":"2025-07-22","open":4631,"high":4675,"low":4555,"close":4583,"volume":41793,"rsi_14":52.02,"sma_20":4821.5,"sma_60":4579.33,"sma_120":4331.42},{"date":"2025-07-23","open":4588,"high":4607,"low":4531,"close":4598,"volume":18804,"rsi_14":49.08,"sma_20":4820.25,"sma_60":4590.33,"sma_120":4337.0},{"date":"2025-07-24","open":4603,"high":4612,"low":4492,"close":4521,"volume":72022,"rsi_14":47.06,"sma_20":4819.5,"sma_60":4597.58,"sma_120":4342.62},{"date":"2025-07-25","open":4521,"high":4531,"low":4463,"close":4507,"volume":35370,"rsi_14":48.48,"sma_20":4818.75,"sma_60":4603.67,"sma_120":4347.42},{"date":"2025-07-28","open":4482,"high":4555,"low":4396,"close":4439,"volume":67027,"rsi_14":43.1,"sma_20":4819.5,"sma_60":4608.58,"sma_120":4352.08},{"date":"2025-07-29","open":4463,"high":4497,"low":4386,"close":4497,"volume":15950,"rsi_14":36.54,"sma_20":4817.0,"sma_60":4614.08,"sma_120":4356.75},{"date":"2025-07-30","open":4473,"high":4521,"low":4458,"close":4511,"volume":11235,"rsi_14":34.44,"sma_20":4815.0,"sma_60":4620.58,"sma_120":4360.79},{"date":"2025-07-31","open":4492,"high":4564,"low":4473,"close":4516,"volume":24408,"rsi_14":34.0,"sma_20":4810.0,"sma_60":4627.83,"sma_120":4366.58},{"date":"2025-08-01","open":4516,"high":4521,"low":4290,"close":4324,"volume":74740,"rsi_14":16.27,"sma_20":4797.25,"sma_60":4631.25,"sma_120":4369.58},{"date":"2025-08-04","open":4324,"high":4425,"low":4314,"close":4425,"volume":16625,"rsi_14":28.74,"sma_20":4791.75,"sma_60":4636.0,"sma_120":4373.96},{"date":"2025-08-05","open":4410,"high":4492,"low":4410,"close":4458,"volume":31641,"rsi_14":33.54,"sma_20":4786.75,"sma_60":4642.0,"sma_120":4376.54},{"date":"2025-08-06","open":4458,"high":4531,"low":4425,"close":4521,"volume":38071,"rsi_14":35.5,"sma_20":4777.5,"sma_60":4648.08,"sma_120":4381.0},{"date":"2025-08-07","open":4521,"high":4526,"low":4487,"close":4502,"volume":17603,"rsi_14":38.46,"sma_20":4765.25,"sma_60":4654.0,"sma_120":4386.08},{"date":"2025-08-08","open":4502,"high":4531,"low":4396,"close":4487,"volume":36713,"rsi_14":38.96,"sma_20":4751.75,"sma_60":4659.42,"sma_120":4390.67},{"date":"2025-08-11","open":4468,"high":4516,"low":4415,"close":4430,"volume":34759,"rsi_14":39.47,"sma_20":4729.25,"sma_60":4663.83,"sma_120":4394.38},{"date":"2025-08-12","open":4401,"high":4454,"low":4396,"close":4449,"volume":24803,"rsi_14":39.87,"sma_20":4712.75,"sma_60":4669.17,"sma_120":4398.33},{"date":"2025-08-13","open":4434,"high":4468,"low":4401,"close":4425,"volume":28831,"rsi_14":42.96,"sma_20":4697.5,"sma_60":4674.5,"sma_120":4402.21},{"date":"2025-08-14","open":4425,"high":4463,"low":4372,"close":4415,"volume":22605,"rsi_14":43.26,"sma_20":4679.75,"sma_60":4679.08,"sma_120":4405.25},{"date":"2025-08-18","open":4502,"high":4689,"low":4492,"close":4631,"volume":241775,"rsi_14":61.63,"sma_20":4677.5,"sma_60":4687.5,"sma_120":4410.46},{"date":"2025-08-19","open":4622,"high":4622,"low":4502,"close":4550,"volume":66536,"rsi_14":53.11,"sma_20":4672.25,"sma_60":4694.92,"sma_120":4414.96},{"date":"2025-08-20","open":4545,"high":4545,"low":4343,"close":4454,"volume":77725,"rsi_14":46.91,"sma_20":4665.5,"sma_60":4700.17,"sma_120":4418.38},{"date":"2025-08-21","open":4449,"high":4473,"low":4406,"close":4468,"volume":18012,"rsi_14":47.45,"sma_20":4658.75,"sma_60":4705.75,"sma_120":4422.46},{"date":"2025-08-22","open":4468,"high":4689,"low":4415,"close":4478,"volume":32150,"rsi_14":60.13,"sma_20":4656.5,"sma_60":4711.25,"sma_120":4426.62},{"date":"2025-08-25","open":4478,"high":4502,"low":4430,"close":4487,"volume":15973,"rsi_14":54.68,"sma_20":4655.5,"sma_60":4716.08,"sma_120":4430.62},{"date":"2025-08-26","open":4473,"high":4526,"low":4454,"close":4492,"volume":10971,"rsi_14":52.63,"sma_20":4658.25,"sma_60":4718.83,"sma_120":4435.42},{"date":"2025-08-27","open":4492,"high":4516,"low":4458,"close":4482,"volume":14503,"rsi_14":46.72,"sma_20":4657.5,"sma_60":4721.67,"sma_120":4440.12},{"date":"2025-08-28","open":4458,"high":4804,"low":4458,"close":4526,"volume":223331,"rsi_14":51.97,"sma_20":4658.25,"sma_60":4724.58,"sma_120":4444.54},{"date":"2025-08-29","open":4564,"high":4612,"low":4531,"close":4583,"volume":76832,"rsi_14":57.35,"sma_20":4661.75,"sma_60":4726.5,"sma_120":4449.54},{"date":"2025-09-01","open":4574,"high":4593,"low":4511,"close":4526,"volume":29173,"rsi_14":57.35,"sma_20":4672.25,"sma_60":4726.17,"sma_120":4453.92},{"date":"2025-09-02","open":4526,"high":4569,"low":4473,"close":4564,"volume":41795,"rsi_14":58.57,"sma_20":4679.5,"sma_60":4726.25,"sma_120":4459.29},{"date":"2025-09-03","open":4583,"high":4603,"low":4535,"close":4569,"volume":42419,"rsi_14":61.03,"sma_20":4685.25,"sma_60":4727.67,"sma_120":4465.54},{"date":"2025-09-04","open":4655,"high":4655,"low":4531,"close":4607,"volume":61530,"rsi_14":64.08,"sma_20":4689.75,"sma_60":4729.67,"sma_120":4471.71},{"date":"2025-09-05","open":4579,"high":4646,"low":4564,"close":4593,"volume":26627,"rsi_14":46.0,"sma_20":4694.5,"sma_60":4730.83,"sma_120":4477.92},{"date":"2025-09-08","open":4583,"high":4622,"low":4564,"close":4622,"volume":94082,"rsi_14":58.43,"sma_20":4701.5,"sma_60":4734.58,"sma_120":4484.17},{"date":"2025-09-09","open":4612,"high":4732,"low":4612,"close":4684,"volume":61068,"rsi_14":79.27,"sma_20":4714.75,"sma_60":4736.92,"sma_120":4490.83},{"date":"2025-09-10","open":4679,"high":4728,"low":4679,"close":4718,"volume":39132,"rsi_14":80.23,"sma_20":4728.75,"sma_60":4740.42,"sma_120":4497.38},{"date":"2025-09-11","open":4718,"high":4756,"low":4684,"close":4718,"volume":72606,"rsi_14":79.76,"sma_20":4744.0,"sma_60":4745.0,"sma_120":4503.79},{"date":"2025-09-12","open":4718,"high":4790,"low":4718,"close":4742,"volume":83518,"rsi_14":80.46,"sma_20":4761.0,"sma_60":4749.25,"sma_120":4510.46},{"date":"2025-09-15","open":4756,"high":4920,"low":4742,"close":4862,"volume":262852,"rsi_14":84.68,"sma_20":4773.0,"sma_60":4755.0,"sma_120":4518.38},{"date":"2025-09-16","open":4862,"high":4900,"low":4800,"close":4852,"volume":73939,"rsi_14":84.68,"sma_20":4788.75,"sma_60":4761.5,"sma_120":4526.29},{"date":"2025-09-17","open":4852,"high":4862,"low":4800,"close":4804,"volume":72176,"rsi_14":75.89,"sma_20":4807.0,"sma_60":4764.67,"sma_120":4534.08},{"date":"2025-09-18","open":4723,"high":4938,"low":4653,"close":4900,"volume":165885,"rsi_14":82.0,"sma_20":4837.0,"sma_60":4772.0,"sma_120":4543.75},{"date":"2025-09-19","open":5190,"high":5340,"low":5110,"close":5120,"volume":111742,"rsi_14":75.0,"sma_20":4860.0,"sma_60":4778.67,"sma_120":4552.83},{"date":"2025-09-22","open":4900,"high":5016,"low":4833,"close":4939,"volume":99025,"rsi_14":74.38,"sma_20":4883.5,"sma_60":4785.92,"sma_120":4562.29},{"date":"2025-09-23","open":4939,"high":4977,"low":4852,"close":4891,"volume":103033,"rsi_14":69.82,"sma_20":4904.25,"sma_60":4794.0,"sma_120":4572.33},{"date":"2025-09-24","open":4862,"high":4891,"low":4747,"close":4795,"volume":74898,"rsi_14":60.77,"sma_20":4920.5,"sma_60":4798.33,"sma_120":4581.12},{"date":"2025-09-25","open":4795,"high":4910,"low":4785,"close":4862,"volume":44282,"rsi_14":64.58,"sma_20":4938.0,"sma_60":4803.75,"sma_120":4590.67},{"date":"2025-09-26","open":4814,"high":4910,"low":4800,"close":4862,"volume":73634,"rsi_14":63.44,"sma_20":4952.5,"sma_60":4808.08,"sma_120":4600.29},{"date":"2025-09-29","open":4862,"high":5073,"low":4862,"close":5025,"volume":91086,"rsi_14":67.15,"sma_20":4978.5,"sma_60":4816.0,"sma_120":4610.67},{"date":"2025-09-30","open":5006,"high":5025,"low":4910,"close":4920,"volume":47346,"rsi_14":59.46,"sma_20":4997.0,"sma_60":4822.75,"sma_120":4621.5},{"date":"2025-10-01","open":4929,"high":4997,"low":4852,"close":4968,"volume":61712,"rsi_14":61.21,"sma_20":5017.75,"sma_60":4829.92,"sma_120":4632.25},{"date":"2025-10-02","open":5025,"high":5198,"low":4900,"close":5141,"volume":182531,"rsi_14":65.78,"sma_20":5045.5,"sma_60":4837.58,"sma_120":4644.58},{"date":"2025-10-10","open":5275,"high":5304,"low":5160,"close":5237,"volume":110505,"rsi_14":65.12,"sma_20":5079.0,"sma_60":4846.25,"sma_120":4656.58},{"date":"2025-10-13","open":5141,"high":5150,"low":5016,"close":5045,"volume":82128,"rsi_14":56.76,"sma_20":5101.0,"sma_60":4851.42,"sma_120":4666.75},{"date":"2025-10-14","open":5054,"high":5112,"low":4833,"close":4900,"volume":154674,"rsi_14":53.16,"sma_20":5112.25,"sma_60":4852.08,"sma_120":4675.38},{"date":"2025-10-15","open":4900,"high":4920,"low":4852,"close":4910,"volume":73531,"rsi_14":44.78,"sma_20":5122.25,"sma_60":4854.58,"sma_120":4684.04},{"date":"2025-10-16","open":4900,"high":4949,"low":4824,"close":4852,"volume":50542,"rsi_14":47.24,"sma_20":5129.25,"sma_60":4856.92,"sma_120":4692.42},{"date":"2025-10-17","open":4804,"high":4843,"low":4631,"close":4665,"volume":116930,"rsi_14":40.14,"sma_20":5125.25,"sma_60":4855.33,"sma_120":4698.96},{"date":"2025-10-20","open":4665,"high":4689,"low":4579,"close":4651,"volume":34806,"rsi_14":41.13,"sma_20":5114.25,"sma_60":4854.92,"sma_120":4705.29},{"date":"2025-10-21","open":4651,"high":4742,"low":4603,"close":4655,"volume":87845,"rsi_14":44.49,"sma_20":5104.0,"sma_60":4855.0,"sma_120":4711.54},{"date":"2025-10-22","open":4655,"high":4776,"low":4593,"close":4756,"volume":73602,"rsi_14":45.93,"sma_20":5101.5,"sma_60":4858.0,"sma_120":4718.67},{"date":"2025-10-23","open":4752,"high":4766,"low":4675,"close":4747,"volume":40114,"rsi_14":45.59,"sma_20":5086.0,"sma_60":4860.58,"sma_120":4725.46},{"date":"2025-10-24","open":4747,"high":4852,"low":4708,"close":4833,"volume":58151,"rsi_14":42.19,"sma_20":5081.5,"sma_60":4866.0,"sma_120":4731.79},{"date":"2025-10-27","open":4833,"high":4862,"low":4766,"close":4814,"volume":43848,"rsi_14":45.38,"sma_20":5075.0,"sma_60":4871.33,"sma_120":4737.5},{"date":"2025-10-28","open":4814,"high":4852,"low":4737,"close":4776,"volume":22911,"rsi_14":41.53,"sma_20":5069.0,"sma_60":4877.17,"sma_120":4742.88},{"date":"2025-10-29","open":4843,"high":4843,"low":4732,"close":4761,"volume":20292,"rsi_14":30.54,"sma_20":5067.25,"sma_60":4881.75,"sma_120":4747.92},{"date":"2025-10-30","open":4804,"high":4804,"low":4646,"close":4646,"volume":64227,"rsi_14":20.29,"sma_20":5056.0,"sma_60":4884.08,"sma_120":4752.33},{"date":"2025-10-31","open":4646,"high":4679,"low":4612,"close":4660,"volume":35641,"rsi_14":26.47,"sma_20":5045.5,"sma_60":4886.58,"sma_120":4757.21},{"date":"2025-11-03","open":4679,"high":4679,"low":4545,"close":4569,"volume":68372,"rsi_14":28.3,"sma_20":5021.75,"sma_60":4890.83,"sma_120":4761.04},{"date":"2025-11-04","open":4569,"high":4665,"low":4526,"close":4655,"volume":38935,"rsi_14":34.86,"sma_20":5008.0,"sma_60":4894.83,"sma_120":4765.42},{"date":"2025-11-05","open":4655,"high":4660,"low":4507,"close":4612,"volume":69292,"rsi_14":35.47,"sma_20":4989.5,"sma_60":4897.5,"sma_120":4769.75},{"date":"2025-11-06","open":4612,"high":4718,"low":4526,"close":4708,"volume":75351,"rsi_14":52.94,"sma_20":4967.0,"sma_60":4900.75,"sma_120":4774.42},{"date":"2025-11-07","open":4665,"high":4756,"low":4579,"close":4612,"volume":38558,"rsi_14":47.65,"sma_20":4934.5,"sma_60":4902.67,"sma_120":4778.33},{"date":"2025-11-10","open":4612,"high":4752,"low":4612,"close":4747,"volume":37302,"rsi_14":54.82,"sma_20":4919.0,"sma_60":4907.17,"sma_120":4783.29},{"date":"2025-11-11","open":4713,"high":4824,"low":4713,"close":4790,"volume":53874,"rsi_14":51.89,"sma_20":4913.25,"sma_60":4913.42,"sma_120":4788.62},{"date":"2025-11-12","open":4833,"high":5083,"low":4756,"close":5073,"volume":158640,"rsi_14":64.05,"sma_20":4921.75,"sma_60":4924.25,"sma_120":4796.71},{"date":"2025-11-13","open":5093,"high":5150,"low":4968,"close":5112,"volume":70832,"rsi_14":62.5,"sma_20":4935.25,"sma_60":4936.17,"sma_120":4805.33},{"date":"2025-11-14","open":5102,"high":5419,"low":4997,"close":5275,"volume":286392,"rsi_14":68.32,"sma_20":4967.0,"sma_60":4951.08,"sma_120":4815.08},{"date":"2025-11-17","open":5323,"high":5612,"low":5314,"close":5515,"volume":223304,"rsi_14":75.33,"sma_20":5012.0,"sma_60":4966.42,"sma_120":4826.96},{"date":"2025-11-18","open":5477,"high":5535,"low":5141,"close":5179,"volume":194367,"rsi_14":61.73,"sma_20":5039.25,"sma_60":4977.33,"sma_120":4836.12},{"date":"2025-11-19","open":5179,"high":5275,"low":5093,"close":5256,"volume":79146,"rsi_14":67.49,"sma_20":5065.25,"sma_60":4991.25,"sma_120":4845.71},{"date":"2025-11-20","open":5275,"high":5429,"low":5266,"close":5400,"volume":61097,"rsi_14":69.74,"sma_20":5099.25,"sma_60":5007.42,"sma_120":4856.58},{"date":"2025-11-21","open":5333,"high":5506,"low":5323,"close":5419,"volume":100089,"rsi_14":73.6,"sma_20":5129.75,"sma_60":5023.75,"sma_120":4867.5},{"date":"2025-11-24","open":5487,"high":5525,"low":5342,"close":5477,"volume":56414,"rsi_14":73.17,"sma_20":5164.25,"sma_60":5040.92,"sma_120":4878.5},{"date":"2025-11-25","open":5669,"high":5669,"low":5429,"close":5515,"volume":77781,"rsi_14":75.54,"sma_20":5202.75,"sma_60":5058.67,"sma_120":4888.75},{"date":"2025-11-26","open":5496,"high":5573,"low":5285,"close":5371,"volume":105304,"rsi_14":68.25,"sma_20":5234.5,"sma_60":5074.08,"sma_120":4897.88},{"date":"2025-11-27","open":5391,"high":5458,"low":5323,"close":5342,"volume":70915,"rsi_14":70.88,"sma_20":5270.75,"sma_60":5088.25,"sma_120":4906.42},{"date":"2025-11-28","open":5391,"high":5583,"low":5391,"close":5496,"volume":46372,"rsi_14":71.2,"sma_20":5314.25,"sma_60":5104.08,"sma_120":4915.29},{"date":"2025-12-01","open":5496,"high":5563,"low":5419,"close":5496,"volume":45918,"rsi_14":70.47,"sma_20":5362.5,"sma_60":5120.92,"sma_120":4923.54},{"date":"2025-12-02","open":5515,"high":5535,"low":5429,"close":5525,"volume":28839,"rsi_14":65.36,"sma_20":5407.75,"sma_60":5137.58,"sma_120":4931.92},{"date":"2025-12-03","open":5544,"high":5621,"low":5515,"close":5621,"volume":52279,"rsi_14":66.67,"sma_20":5460.25,"sma_60":5155.83,"sma_120":4941.75},{"date":"2025-12-04","open":5669,"high":5698,"low":5554,"close":5650,"volume":36092,"rsi_14":63.45,"sma_20":5509.25,"sma_60":5173.92,"sma_120":4951.79},{"date":"2025-12-05","open":5650,"high":5881,"low":5640,"close":5852,"volume":151690,"rsi_14":62.41,"sma_20":5573.75,"sma_60":5195.75,"sma_120":4963.29},{"date":"2025-12-08","open":5861,"high":5967,"low":5784,"close":5852,"volume":89156,"rsi_14":83.02,"sma_20":5631.25,"sma_60":5217.08,"sma_120":4975.83},{"date":"2025-12-09","open":5784,"high":6073,"low":5736,"close":6015,"volume":187526,"rsi_14":84.35,"sma_20":5695.0,"sma_60":5240.17,"sma_120":4988.54},{"date":"2025-12-10","open":6063,"high":6102,"low":5909,"close":5948,"volume":104262,"rsi_14":76.64,"sma_20":5740.5,"sma_60":5261.5,"sma_120":5000.96},{"date":"2025-12-11","open":5996,"high":6044,"low":5784,"close":6005,"volume":126689,"rsi_14":77.48,"sma_20":5787.0,"sma_60":5283.83,"sma_120":5014.42},{"date":"2025-12-12","open":6005,"high":6361,"low":6005,"close":6351,"volume":158185,"rsi_14":82.27,"sma_20":5843.0,"sma_60":5311.75,"sma_120":5030.5},{"date":"2025-12-15","open":6323,"high":6351,"low":6092,"close":6207,"volume":119169,"rsi_14":73.68,"sma_20":5879.0,"sma_60":5335.08,"sma_120":5045.04},{"date":"2025-12-16","open":6246,"high":6380,"low":6044,"close":6082,"volume":64363,"rsi_14":74.67,"sma_20":5926.0,"sma_60":5356.42,"sma_120":5058.96},{"date":"2025-12-17","open":6150,"high":6188,"low":6044,"close":6082,"volume":49094,"rsi_14":76.19,"sma_20":5969.0,"sma_60":5378.58,"sma_120":5071.62},{"date":"2025-12-18","open":6044,"high":6150,"low":5775,"close":5957,"volume":157925,"rsi_14":66.67,"sma_20":5998.0,"sma_60":5394.42,"sma_120":5083.21},{"date":"2025-12-19","open":5967,"high":6044,"low":5909,"close":6005,"volume":62944,"rsi_14":67.79,"sma_20":6028.5,"sma_60":5413.25,"sma_120":5095.96},{"date":"2025-12-22","open":6015,"high":6082,"low":5929,"close":6005,"volume":79642,"rsi_14":67.12,"sma_20":6056.0,"sma_60":5431.75,"sma_120":5108.83},{"date":"2025-12-23","open":5977,"high":6236,"low":5919,"close":6130,"volume":159778,"rsi_14":67.79,"sma_20":6088.0,"sma_60":5453.25,"sma_120":5123.62},{"date":"2025-12-24","open":6092,"high":6284,"low":6073,"close":6236,"volume":156064,"rsi_14":69.43,"sma_20":6133.0,"sma_60":5478.25,"sma_120":5138.29},{"date":"2025-12-26","open":6226,"high":6275,"low":6054,"close":6140,"volume":202179,"rsi_14":60.27,"sma_20":6174.5,"sma_60":5500.42,"sma_120":5152.08},{"date":"2025-12-29","open":6300,"high":6350,"low":6090,"close":6200,"volume":96961,"rsi_14":53.33,"sma_20":6198.5,"sma_60":5519.42,"sma_120":5163.75},{"date":"2025-12-30","open":6160,"high":6290,"low":6010,"close":6010,"volume":68880,"rsi_14":42.51,"sma_20":6213.0,"sma_60":5532.42,"sma_120":5174.21},{"date":"2026-01-02","open":6010,"high":6450,"low":5960,"close":6400,"volume":137270,"rsi_14":55.28,"sma_20":6245.5,"sma_60":5553.75,"sma_120":5188.25},{"date":"2026-01-05","open":6430,"high":7450,"low":6430,"close":7410,"volume":660370,"rsi_14":69.73,"sma_20":6323.5,"sma_60":5591.08,"sma_120":5210.5},{"date":"2026-01-06","open":7330,"high":7350,"low":6720,"close":6930,"volume":475578,"rsi_14":55.23,"sma_20":6376.0,"sma_60":5617.42,"sma_120":5227.5},{"date":"2026-01-07","open":6980,"high":7090,"low":6640,"close":6660,"volume":213914,"rsi_14":53.14,"sma_20":6404.5,"sma_60":5637.58,"sma_120":5241.92},{"date":"2026-01-08","open":6670,"high":7000,"low":6550,"close":6810,"volume":225124,"rsi_14":57.5,"sma_20":6440.5,"sma_60":5663.58,"sma_120":5257.5},{"date":"2026-01-09","open":6810,"high":6990,"low":6640,"close":6640,"volume":225509,"rsi_14":54.6,"sma_20":6459.5,"sma_60":5689.25,"sma_120":5270.67},{"date":"2026-01-12","open":6650,"high":6670,"low":6330,"close":6390,"volume":194654,"rsi_14":52.72,"sma_20":6469.5,"sma_60":5710.58,"sma_120":5282.58},{"date":"2026-01-13","open":6390,"high":6410,"low":6100,"close":6130,"volume":208219,"rsi_14":48.38,"sma_20":6463.5,"sma_60":5728.58,"sma_120":5292.75},{"date":"2026-01-14","open":6130,"high":6280,"low":5980,"close":6200,"volume":163527,"rsi_14":49.34,"sma_20":6443.0,"sma_60":5751.0,"sma_120":5303.17},{"date":"2026-01-15","open":6200,"high":6260,"low":6130,"close":6230,"volume":56959,"rsi_14":47.96,"sma_20":6431.5,"sma_60":5774.17,"sma_120":5314.54},{"date":"2026-01-16","open":6290,"high":6340,"low":6210,"close":6290,"volume":60422,"rsi_14":48.58,"sma_20":6427.5,"sma_60":5820.58,"sma_120":5326.62},{"date":"2026-01-19","open":6340,"high":6340,"low":6090,"close":6220,"volume":88833,"rsi_14":50.29,"sma_20":6428.5,"sma_60":5841.92,"sma_120":5338.71},{"date":"2026-01-20","open":6230,"high":6360,"low":6150,"close":6350,"volume":122180,"rsi_14":55.09,"sma_20":6433.5,"sma_60":5863.92,"sma_120":5351.75},{"date":"2026-01-21","open":6430,"high":6430,"low":6000,"close":6200,"volume":134560,"rsi_14":46.77,"sma_20":6431.0,"sma_60":5883.75,"sma_120":5364.21},{"date":"2026-01-22","open":6300,"high":6470,"low":6190,"close":6320,"volume":87866,"rsi_14":48.76,"sma_20":6432.5,"sma_60":5884.25,"sma_120":5377.79},{"date":"2026-01-23","open":6320,"high":6580,"low":6320,"close":6530,"volume":89982,"rsi_14":31.82,"sma_20":6440.0,"sma_60":5910.25,"sma_120":5393.71},{"date":"2026-01-26","open":6510,"high":6950,"low":6470,"close":6820,"volume":176587,"rsi_14":47.53,"sma_20":6456.5,"sma_60":5941.33,"sma_120":5411.54},{"date":"2026-01-27","open":6850,"high":7230,"low":6810,"close":7200,"volume":180518,"rsi_14":61.54,"sma_20":6497.0,"sma_60":5980.75,"sma_120":5432.42},{"date":"2026-01-28","open":7270,"high":7360,"low":7030,"close":7070,"volume":172664,"rsi_14":55.6,"sma_20":6540.5,"sma_60":6017.75,"sma_120":5452.17},{"date":"2026-01-29","open":7290,"high":7420,"low":6950,"close":7340,"volume":228646,"rsi_14":64.46,"sma_20":6607.0,"sma_60":6060.83,"sma_120":5475.83},{"date":"2026-01-30","open":7300,"high":7480,"low":7100,"close":7420,"volume":229958,"rsi_14":72.89,"sma_20":6658.0,"sma_60":6103.75,"sma_120":5499.29},{"date":"2026-02-02","open":7240,"high":7270,"low":7010,"close":7060,"volume":159585,"rsi_14":69.79,"sma_20":6640.5,"sma_60":6141.42,"sma_120":5519.46},{"date":"2026-02-03","open":7110,"high":7320,"low":6950,"close":7230,"volume":227104,"rsi_14":71.02,"sma_20":6655.5,"sma_60":6180.25,"sma_120":5540.5},{"date":"2026-02-04","open":7180,"high":7330,"low":7150,"close":7320,"volume":124354,"rsi_14":48.6,"sma_20":6478.0,"sma_60":5900.92,"sma_120":5386.12},{"date":"2026-02-05","open":7190,"high":7500,"low":7070,"close":7080,"volume":158877,"rsi_14":52.53,"sma_20":6507.5,"sma_60":5936.08,"sma_120":5406.62},{"date":"2026-02-06","open":6880,"high":7560,"low":6560,"close":6900,"volume":479081,"rsi_14":54.17,"sma_20":6533.0,"sma_60":5968.5,"sma_120":5425.12},{"date":"2026-02-09","open":7350,"high":7440,"low":7190,"close":7370,"volume":400413,"rsi_14":58.75,"sma_20":6591.5,"sma_60":6010.75,"sma_120":5447.42},{"date":"2026-02-10","open":7430,"high":7490,"low":7230,"close":7300,"volume":188299,"rsi_14":60.65,"sma_20":6656.0,"sma_60":6051.58,"sma_120":5469.08},{"date":"2026-02-11","open":7300,"high":7350,"low":7170,"close":7260,"volume":75183,"rsi_14":65.05,"sma_20":6699.0,"sma_60":6093.33,"sma_120":5492.08},{"date":"2026-02-12","open":7270,"high":7350,"low":7120,"close":7200,"volume":152976,"rsi_14":69.89,"sma_20":6688.5,"sma_60":6132.58,"sma_120":5513.71},{"date":"2026-02-13","open":7140,"high":7460,"low":7060,"close":7270,"volume":159050,"rsi_14":69.89,"sma_20":6705.5,"sma_60":6173.75,"sma_120":5535.62},{"date":"2026-02-19","open":7380,"high":7800,"low":7210,"close":7560,"volume":275989,"rsi_14":72.54,"sma_20":6750.5,"sma_60":6218.08,"sma_120":5559.42},{"date":"2026-02-20","open":7670,"high":7670,"low":7430,"close":7460,"volume":175760,"rsi_14":69.57,"sma_20":6783.0,"sma_60":6262.42,"sma_120":5582.54},{"date":"2026-02-23","open":7550,"high":7670,"low":7380,"close":7510,"volume":234574,"rsi_14":70.07,"sma_20":6826.5,"sma_60":6305.25,"sma_120":5606.21},{"date":"2026-02-24","open":7470,"high":7890,"low":7260,"close":7830,"volume":336812,"rsi_14":74.47,"sma_20":6898.5,"sma_60":6352.67,"sma_120":5633.04},{"date":"2026-02-25","open":8500,"high":9240,"low":8350,"close":8530,"volume":1188411,"rsi_14":78.24,"sma_20":7018.5,"sma_60":6406.83,"sma_120":5665.54},{"date":"2026-02-26","open":8990,"high":9740,"low":8700,"close":9460,"volume":1427278,"rsi_14":85.13,"sma_20":7181.5,"sma_60":6489.17,"sma_120":5720.12},{"date":"2026-02-27","open":9460,"high":12250,"low":9120,"close":10890,"volume":3207400,"rsi_14":86.06,"sma_20":7414.5,"sma_60":6565.83,"sma_120":5758.46},{"date":"2026-03-03","open":10800,"high":13500,"low":10610,"close":12250,"volume":2373970,"rsi_14":92.59,"sma_20":7712.5,"sma_60":6674.33,"sma_120":5820.38},{"date":"2026-03-04","open":11310,"high":11780,"low":9210,"close":9920,"volume":1232953,"rsi_14":68.37,"sma_20":7894.0,"sma_60":6749.83,"sma_120":5863.58},{"date":"2026-03-05","open":10970,"high":11250,"low":10510,"close":10800,"volume":743288,"rsi_14":69.87,"sma_20":8123.0,"sma_60":6838.67,"sma_120":5914.96},{"date":"2026-03-06","open":10470,"high":11670,"low":10450,"close":11400,"volume":731801,"rsi_14":72.38,"sma_20":8375.5,"sma_60":6935.0,"sma_120":5971.21},{"date":"2026-03-09","open":10490,"high":10980,"low":9990,"close":10330,"volume":570015,"rsi_14":65.06,"sma_20":8582.0,"sma_60":7013.17,"sma_120":6018.46},{"date":"2026-03-10","open":10850,"high":11300,"low":10520,"close":10940,"volume":465337,"rsi_14":67.41,"sma_20":8763.0,"sma_60":7100.5,"sma_120":6070.71},{"date":"2026-03-11","open":11390,"high":11780,"low":10810,"close":11430,"volume":715535,"rsi_14":68.64,"sma_20":8980.5,"sma_60":7195.33,"sma_120":6127.0},{"date":"2026-03-12","open":11300,"high":11400,"low":10460,"close":10990,"volume":405932,"rsi_14":65.16,"sma_20":9185.0,"sma_60":7285.33,"sma_120":6179.71},{"date":"2026-03-13","open":10520,"high":11290,"low":10400,"close":10850,"volume":328743,"rsi_14":64.93,"sma_20":9359.0,"sma_60":7373.5,"sma_120":6230.88},{"date":"2026-03-16","open":10880,"high":10880,"low":10430,"close":10700,"volume":214081,"rsi_14":63.93,"sma_20":9529.0,"sma_60":7466.0,"sma_120":6293.46},{"date":"2026-03-17","open":10970,"high":11340,"low":10760,"close":10910,"volume":412793,"rsi_14":63.58,"sma_20":9711.5,"sma_60":7543.0,"sma_120":6331.96},{"date":"2026-03-18","open":11230,"high":12660,"low":11180,"close":12250,"volume":1194240,"rsi_14":65.53,"sma_20":9964.0,"sma_60":7651.33,"sma_120":6394.46},{"date":"2026-03-19","open":11790,"high":12390,"low":11700,"close":12080,"volume":520619,"rsi_14":61.68,"sma_20":10204.5,"sma_60":7755.17,"sma_120":6455.5},{"date":"2026-03-20","open":12220,"high":12800,"low":12120,"close":12390,"volume":495698,"rsi_14":57.43,"sma_20":10446.0,"sma_60":7863.67,"sma_120":6518.79},{"date":"2026-03-23","open":11870,"high":12140,"low":11180,"close":11350,"volume":406416,"rsi_14":45.4,"sma_20":10640.5,"sma_60":7951.33,"sma_120":6573.54},{"date":"2026-03-24","open":11820,"high":11820,"low":10750,"close":10880,"volume":411054,"rsi_14":56.06,"sma_20":10809.0,"sma_60":8031.17,"sma_120":6624.12},{"date":"2026-03-25","open":11230,"high":11230,"low":10700,"close":10940,"volume":399893,"rsi_14":50.99,"sma_20":10964.5,"sma_60":8109.17,"sma_120":6674.67},{"date":"2026-03-26","open":10900,"high":10900,"low":10020,"close":10400,"volume":336387,"rsi_14":42.9,"sma_20":11058.0,"sma_60":8179.33,"sma_120":6720.42},{"date":"2026-03-27","open":10010,"high":10340,"low":9880,"close":10210,"volume":341573,"rsi_14":49.03,"sma_20":11095.5,"sma_60":8245.33,"sma_120":6764.58},{"date":"2026-03-30","open":9700,"high":9950,"low":9520,"close":9820,"volume":152798,"rsi_14":40.57,"sma_20":11042.0,"sma_60":8298.83,"sma_120":6805.29},{"date":"2026-03-31","open":9550,"high":9660,"low":9220,"close":9290,"volume":239801,"rsi_14":32.11,"sma_20":10894.0,"sma_60":8346.0,"sma_120":6840.54},{"date":"2026-04-01","open":9680,"high":10130,"low":9660,"close":10060,"volume":247797,"rsi_14":42.54,"sma_20":10900.5,"sma_60":8408.0,"sma_120":6882.21},{"date":"2026-04-02","open":10150,"high":10150,"low":9000,"close":9100,"volume":298433,"rsi_14":37.69,"sma_20":10815.5,"sma_60":8454.17,"sma_120":6916.38},{"date":"2026-04-03","open":9300,"high":9650,"low":9300,"close":9340,"volume":125629,"rsi_14":40.56,"sma_20":10712.5,"sma_60":8506.5,"sma_120":6950.46},{"date":"2026-04-06","open":9380,"high":9500,"low":9130,"close":9160,"volume":108998,"rsi_14":37.8,"sma_20":10654.0,"sma_60":8555.0,"sma_120":6984.12},{"date":"2026-04-07","open":9390,"high":9760,"low":9270,"close":9420,"volume":202761,"rsi_14":26.77,"sma_20":10578.0,"sma_60":8607.83,"sma_120":7019.79},{"date":"2026-04-08","open":9910,"high":10360,"low":9770,"close":10270,"volume":244799,"rsi_14":36.63,"sma_20":10520.0,"sma_60":8672.67,"sma_120":7062.96},{"date":"2026-04-09","open":10150,"high":10170,"low":9770,"close":10000,"volume":152060,"rsi_14":32.24,"sma_20":10470.5,"sma_60":8731.17,"sma_120":7104.71},{"date":"2026-04-10","open":10300,"high":10900,"low":10250,"close":10760,"volume":235273,"rsi_14":45.43,"sma_20":10466.0,"sma_60":8804.0,"sma_120":7152.21},{"date":"2026-04-13","open":10600,"high":10870,"low":10460,"close":10650,"volume":161720,"rsi_14":48.11,"sma_20":10463.5,"sma_60":8878.17,"sma_120":7198.79},{"date":"2026-04-14","open":10940,"high":11350,"low":10810,"close":11200,"volume":272254,"rsi_14":51.98,"sma_20":10478.0,"sma_60":8964.67,"sma_120":7248.54},{"date":"2026-04-15","open":11920,"high":11980,"low":11500,"close":11680,"volume":345699,"rsi_14":59.82,"sma_20":10449.5,"sma_60":9052.67,"sma_120":7303.21},{"date":"2026-04-16","open":11710,"high":11970,"low":11370,"close":11880,"volume":237341,"rsi_14":62.79,"sma_20":10439.5,"sma_60":9127.17,"sma_120":7359.12},{"date":"2026-04-17","open":11880,"high":12750,"low":11850,"close":12550,"volume":429066,"rsi_14":70.04,"sma_20":10447.5,"sma_60":9220.83,"sma_120":7419.12},{"date":"2026-04-20","open":12440,"high":12720,"low":12150,"close":12330,"volume":209296,"rsi_14":73.38,"sma_20":10496.5,"sma_60":9315.33,"sma_120":7476.46},{"date":"2026-04-21","open":12570,"high":12750,"low":12070,"close":12280,"volume":228157,"rsi_14":69.26,"sma_20":10566.5,"sma_60":9406.5,"sma_120":7535.04},{"date":"2026-04-22","open":12210,"high":12210,"low":11800,"close":12200,"volume":187824,"rsi_14":81.5,"sma_20":10629.5,"sma_60":9499.17,"sma_120":7594.21},{"date":"2026-04-23","open":12380,"high":12560,"low":12140,"close":12300,"volume":303775,"rsi_14":80.96,"sma_20":10724.5,"sma_60":9597.67,"sma_120":7654.12},{"date":"2026-04-24","open":12450,"high":13500,"low":12320,"close":13500,"volume":673539,"rsi_14":87.41,"sma_20":10889.0,"sma_60":9720.5,"sma_120":7724.54},{"date":"2026-04-27","open":14000,"high":14450,"low":13610,"close":13910,"volume":500285,"rsi_14":87.73,"sma_20":11093.5,"sma_60":9849.0,"sma_120":7800.0},{"date":"2026-04-28","open":13900,"high":13900,"low":13250,"close":13700,"volume":217521,"rsi_14":82.3,"sma_20":11314.0,"sma_60":9973.5,"sma_120":7873.83},{"date":"2026-04-29","open":13700,"high":13800,"low":13370,"close":13700,"volume":186462,"rsi_14":86.71,"sma_20":11496.5,"sma_60":10097.0,"sma_120":7958.79},{"date":"2026-04-30","open":13710,"high":13750,"low":13100,"close":13290,"volume":213380,"rsi_14":75.93,"sma_20":12011.0,"sma_60":11000.5,"sma_120":9643.0},{"date":"2026-05-04","open":13530,"high":13770,"low":13170,"close":13260,"volume":414291,"rsi_14":78.31,"sma_20":11902.0,"sma_60":10347.17,"sma_120":8142.29},{"date":"2026-05-06","open":13600,"high":13740,"low":12910,"close":13080,"volume":375091,"rsi_14":72.17,"sma_20":12098.0,"sma_60":10444.67,"sma_120":8210.0},{"date":"2026-05-07","open":13110,"high":13110,"low":12220,"close":12380,"volume":357335,"rsi_14":57.85,"sma_20":12246.0,"sma_60":10529.0,"sma_120":8272.88},{"date":"2026-05-08","open":12390,"high":12510,"low":12000,"close":12260,"volume":310771,"rsi_14":54.34,"sma_20":12345.5,"sma_60":10615.33,"sma_120":8334.62},{"date":"2026-05-11","open":12570,"high":12590,"low":11880,"close":12000,"volume":252357,"rsi_14":43.07,"sma_20":12445.5,"sma_60":10700.33,"sma_120":8395.0},{"date":"2026-05-12","open":12000,"high":12000,"low":11130,"close":11530,"volume":288221,"rsi_14":40.52,"sma_20":12484.0,"sma_60":10769.67,"sma_120":8450.71},{"date":"2026-05-13","open":11250,"high":11490,"low":11100,"close":11170,"volume":197120,"rsi_14":37.75,"sma_20":12510.0,"sma_60":10834.17,"sma_120":8503.79},{"date":"2026-05-14","open":11190,"high":11240,"low":10610,"close":10900,"volume":269792,"rsi_14":36.23,"sma_20":12495.0,"sma_60":10894.83,"sma_120":8553.79},{"date":"2026-05-15","open":11290,"high":11650,"low":10230,"close":10410,"volume":514625,"rsi_14":31.51,"sma_20":12431.5,"sma_60":10948.33,"sma_120":8600.54},{"date":"2026-05-18","open":10390,"high":10580,"low":9750,"close":10430,"volume":287093,"rsi_14":10.94,"sma_20":12359.0,"sma_60":11001.0,"sma_120":8646.29},{"date":"2026-05-19","open":10420,"high":10420,"low":9810,"close":10030,"volume":189463,"rsi_14":0.51,"sma_20":12233.0,"sma_60":11042.17,"sma_120":8688.33},{"date":"2026-05-20","open":9900,"high":10040,"low":9300,"close":9580,"volume":161543,"rsi_14":0.48,"sma_20":12095.5,"sma_60":11077.5,"sma_120":8724.17},{"date":"2026-05-21","open":9910,"high":10220,"low":9910,"close":10040,"volume":261252,"rsi_14":10.39,"sma_20":11983.5,"sma_60":11119.67,"sma_120":8763.5},{"date":"2026-05-22","open":10250,"high":10900,"low":10250,"close":10860,"volume":256344,"rsi_14":25.84,"sma_20":11916.5,"sma_60":11170.17,"sma_120":8808.25},{"date":"2026-05-26","open":11410,"high":11570,"low":10830,"close":10980,"volume":531196,"rsi_14":27.73,"sma_20":11850.5,"sma_60":11211.0,"sma_120":8851.92},{"date":"2026-05-27","open":11240,"high":11240,"low":10190,"close":10230,"volume":253903,"rsi_14":24.96,"sma_20":11687.0,"sma_60":11223.83,"sma_120":8892.25},{"date":"2026-05-28","open":10210,"high":10230,"low":9420,"close":9890,"volume":218302,"rsi_14":26.64,"sma_20":11486.0,"sma_60":11207.17,"sma_120":8929.08},{"date":"2026-05-29","open":9930,"high":10160,"low":9160,"close":9310,"volume":253121,"rsi_14":24.53,"sma_20":11266.5,"sma_60":11158.17,"sma_120":8959.83},{"date":"2026-06-01","open":9320,"high":9340,"low":8820,"close":8980,"volume":229509,"rsi_14":24.23,"sma_20":11030.5,"sma_60":11142.5,"sma_120":8987.67},{"date":"2026-06-02","open":8900,"high":8900,"low":8410,"close":8630,"volume":204900,"rsi_14":24.74,"sma_20":10797.5,"sma_60":11106.33,"sma_120":9012.08},{"date":"2026-06-04","open":8660,"high":9210,"low":8630,"close":8960,"volume":201928,"rsi_14":30.65,"sma_20":10582.5,"sma_60":11065.67,"sma_120":9038.92},{"date":"2026-06-05","open":8950,"high":8960,"low":8290,"close":8550,"volume":115832,"rsi_14":29.91,"sma_20":10356.0,"sma_60":11036.0,"sma_120":9063.58},{"date":"2026-06-08","open":8110,"high":8270,"low":7660,"close":7690,"volume":183986,"rsi_14":28.14,"sma_20":10121.5,"sma_60":10981.83,"sma_120":9081.33},{"date":"2026-06-09","open":8000,"high":8690,"low":7800,"close":8630,"volume":154602,"rsi_14":37.39,"sma_20":9940.0,"sma_60":10935.17,"sma_120":9105.58},{"date":"2026-06-10","open":8500,"high":8840,"low":8200,"close":8600,"volume":203218,"rsi_14":39.44,"sma_20":9770.0,"sma_60":10895.33,"sma_120":9129.58},{"date":"2026-06-11","open":8600,"high":9000,"low":8320,"close":8990,"volume":219130,"rsi_14":45.6,"sma_20":9643.0,"sma_60":10864.33,"sma_120":9156.58},{"date":"2026-06-12","open":9260,"high":9550,"low":9130,"close":9350,"volume":308455,"rsi_14":44.78,"sma_20":9552.0,"sma_60":10841.83,"sma_120":9185.75},{"date":"2026-06-15","open":9450,"high":9730,"low":9240,"close":9440,"volume":171864,"rsi_14":37.93,"sma_20":9479.0,"sma_60":10817.33,"sma_120":9215.42},{"date":"2026-06-16","open":9450,"high":9490,"low":9000,"close":9090,"volume":136723,"rsi_14":34.53,"sma_20":9413.0,"sma_60":10764.67,"sma_120":9240.42},{"date":"2026-06-17","open":9020,"high":9300,"low":9000,"close":9250,"volume":111203,"rsi_14":61.01,"sma_20":8995.0,"sma_60":10523.67,"sma_120":9403.75},{"date":"2026-06-18","open":9200,"high":9380,"low":8950,"close":9150,"volume":122695,"rsi_14":42.99,"sma_20":9310.0,"sma_60":10663.5,"sma_120":9290.83},{"date":"2026-06-19","open":9590,"high":10540,"low":9090,"close":9280,"volume":865154,"rsi_14":49.69,"sma_20":9295.0,"sma_60":10629.0,"sma_120":9316.58},{"date":"2026-06-22","open":9280,"high":10920,"low":9200,"close":10140,"volume":1104540,"rsi_14":60.82,"sma_20":9300.0,"sma_60":10616.67,"sma_120":9349.0},{"date":"2026-06-23","open":10340,"high":10800,"low":9360,"close":9360,"volume":914821,"rsi_14":56.3,"sma_20":9225.0,"sma_60":10590.33,"sma_120":9371.92},{"date":"2026-06-24","open":9480,"high":9820,"low":8710,"close":9160,"volume":388872,"rsi_14":51.77,"sma_20":9134.0,"sma_60":10569.67,"sma_120":9394.42},{"date":"2026-06-25","open":9510,"high":10410,"low":8860,"close":8930,"volume":598389,"rsi_14":53.47,"sma_20":9069.0,"sma_60":10548.33,"sma_120":9416.08},{"date":"2026-06-26","open":9240,"high":9530,"low":8500,"close":8810,"volume":394491,"rsi_14":61.81,"sma_20":9015.0,"sma_60":10531.5,"sma_120":9436.75},{"date":"2026-06-29","open":9500,"high":10100,"low":9130,"close":9940,"volume":611247,"rsi_14":63.29,"sma_20":9046.5,"sma_60":10542.33,"sma_120":9467.92},{"date":"2026-06-30","open":10040,"high":10140,"low":9580,"close":9890,"volume":448139,"rsi_14":63.03,"sma_20":9092.0,"sma_60":10539.67,"sma_120":9498.25},{"date":"2026-07-01","open":9970,"high":11640,"low":9820,"close":11200,"volume":1870898,"rsi_14":68.82,"sma_20":9220.5,"sma_60":10574.67,"sma_120":9539.5},{"date":"2026-07-02","open":10550,"high":10640,"low":9260,"close":9290,"volume":774740,"rsi_14":49.6,"sma_20":9237.0,"sma_60":10573.83,"sma_120":9563.75},{"date":"2026-07-03","open":9330,"high":9710,"low":8640,"close":9710,"volume":499756,"rsi_14":51.74,"sma_20":9295.0,"sma_60":10583.0,"sma_120":9590.58},{"date":"2026-07-06","open":9710,"high":9730,"low":8880,"close":9160,"volume":308133,"rsi_14":50.44,"sma_20":9368.5,"sma_60":10578.67,"sma_120":9613.67},{"date":"2026-07-07","open":9080,"high":9230,"low":8480,"close":8650,"volume":265992,"rsi_14":46.39,"sma_20":9369.5,"sma_60":10551.67,"sma_120":9634.08},{"date":"2026-07-08","open":8240,"high":8630,"low":7750,"close":7840,"volume":313388,"rsi_14":42.73,"sma_20":9331.5,"sma_60":10515.67,"sma_120":9649.33},{"date":"2026-07-09","open":7910,"high":8240,"low":7760,"close":7810,"volume":194579,"rsi_14":41.75,"sma_20":9272.5,"sma_60":10466.5,"sma_120":9661.08},{"date":"2026-07-10","open":8010,"high":8700,"low":8010,"close":8600,"volume":217533,"rsi_14":41.29,"sma_20":9235.0,"sma_60":10432.33,"sma_120":9671.0},{"date":"2026-07-13","open":9000,"high":9340,"low":8330,"close":8330,"volume":271064,"rsi_14":43.82,"sma_20":9179.5,"sma_60":10384.5,"sma_120":9682.67},{"date":"2026-07-14","open":8330,"high":8620,"low":7720,"close":8130,"volume":182481,"rsi_14":43.82,"sma_20":9131.5,"sma_60":10325.33,"sma_120":9694.92},{"date":"2026-07-15","open":8550,"high":8980,"low":8390,"close":8900,"volume":158429,"rsi_14":49.83,"sma_20":9114.0,"sma_60":10275.67,"sma_120":9712.33},{"date":"2026-07-16","open":8600,"high":8810,"low":8260,"close":8400,"volume":111588,"rsi_14":47.78,"sma_20":9076.5,"sma_60":10206.5,"sma_120":9727.0},{"date":"2026-07-20","open":8340,"high":8550,"low":7860,"close":7940,"volume":175789,"rsi_14":38.34,"sma_20":9009.5,"sma_60":10133.33,"sma_120":9739.92},{"date":"2026-07-21","open":7850,"high":8140,"low":7760,"close":8000,"volume":147242,"rsi_14":39.0,"sma_20":8902.5,"sma_60":10062.0,"sma_120":9755.5},{"date":"2026-07-22","open":8230,"high":8410,"low":8000,"close":8020,"volume":149633,"rsi_14":28.22,"sma_20":8835.5,"sma_60":9992.33,"sma_120":9770.67},{"date":"2026-07-23","open":8200,"high":8420,"low":8080,"close":8400,"volume":136288,"rsi_14":42.29,"sma_20":8797.5,"sma_60":9927.33,"sma_120":9788.75},{"date":"2026-07-24","open":8390,"high":8390,"low":7760,"close":7760,"volume":190706,"rsi_14":33.72,"sma_20":8739.0,"sma_60":9831.67,"sma_120":9801.0},{"date":"2026-07-27","open":7980,"high":8020,"low":7750,"close":7890,"volume":108581,"rsi_14":38.6,"sma_20":8693.0,"sma_60":9731.33,"sma_120":9814.92},{"date":"2026-07-28","open":7550,"high":7660,"low":6830,"close":6900,"volume":203232,"rsi_14":35.54,"sma_20":8541.0,"sma_60":9618.0,"sma_120":9819.5},{"date":"2026-07-29","open":6970,"high":7110,"low":5930,"close":6240,"volume":338621,"rsi_14":36.44,"sma_20":8358.5,"sma_60":9493.67,"sma_120":9819.83},{"date":"2026-07-30","open":6080,"high":6560,"low":6080,"close":6260,"volume":157152,"rsi_14":36.84,"sma_20":8111.5,"sma_60":9376.5,"sma_120":9810.17},{"date":"2026-07-31","open":6800,"high":7330,"low":6750,"close":7220,"volume":191912,"rsi_14":38.61,"sma_20":8008.0,"sma_60":9275.83,"sma_120":9811.5},{"date":"2026-08-03","open":7070,"high":7340,"low":6950,"close":7090,"volume":155541,"rsi_14":39.53,"sma_20":7877.0,"sma_60":9176.0,"sma_120":9810.33},{"date":"2026-08-04","open":7270,"high":7350,"low":7060,"close":7300,"volume":152815,"rsi_14":43.0,"sma_20":7784.0,"sma_60":9091.33,"sma_120":9810.17},{"date":"2026-08-05","open":7550,"high":7770,"low":7430,"close":7770,"volume":161415,"rsi_14":39.96,"sma_20":7740.0,"sma_60":9016.5,"sma_120":9815.92},{"date":"2026-08-06","open":7620,"high":7720,"low":7410,"close":7560,"volume":204973,"rsi_14":42.13,"sma_20":7726.0,"sma_60":8942.5,"sma_120":9821.42},{"date":"2026-08-07","open":7590,"high":7740,"low":7310,"close":7500,"volume":98610,"rsi_14":45.55,"sma_20":7710.5,"sma_60":8875.33,"sma_120":9822.5},{"date":"2026-08-10","open":7580,"high":8150,"low":7570,"close":8030,"volume":195976,"rsi_14":50.28,"sma_20":7682.0,"sma_60":8823.0,"sma_120":9828.58},{"date":"2026-08-11","open":7970,"high":8420,"low":7900,"close":8260,"volume":184274,"rsi_14":52.14,"sma_20":7678.5,"sma_60":8779.0,"sma_120":9836.92},{"date":"2026-08-12","open":8280,"high":8380,"low":8200,"close":8350,"volume":98165,"rsi_14":49.53,"sma_20":7689.5,"sma_60":8744.67,"sma_120":9846.5},{"date":"2026-08-13","open":8470,"high":8560,"low":8300,"close":8430,"volume":124442,"rsi_14":57.02,"sma_20":7666.0,"sma_60":8711.33,"sma_120":9856.17},{"date":"2026-08-14","open":8600,"high":8610,"low":8230,"close":8440,"volume":133559,"rsi_14":55.91,"sma_20":7668.0,"sma_60":8684.83,"sma_120":9863.5},{"date":"2026-08-18","open":8500,"high":8600,"low":8000,"close":8080,"volume":232324,"rsi_14":64.68,"sma_20":7675.0,"sma_60":8659.83,"sma_120":9868.67},{"date":"2026-08-19","open":7800,"high":7970,"low":7500,"close":7660,"volume":145947,"rsi_14":68.78,"sma_20":7658.0,"sma_60":8620.17,"sma_120":9869.92},{"date":"2026-08-20","open":7810,"high":7960,"low":7690,"close":7800,"volume":100419,"rsi_14":69.74,"sma_20":7647.0,"sma_60":8569.17,"sma_120":9869.67},{"date":"2026-08-21","open":7640,"high":7770,"low":7240,"close":7270,"volume":164533,"rsi_14":50.72,"sma_20":7590.5,"sma_60":8507.33,"sma_120":9859.17},{"date":"2026-08-24","open":7300,"high":7370,"low":7110,"close":7180,"volume":74020,"rsi_14":51.31,"sma_20":7561.5,"sma_60":8456.5,"sma_120":9840.17},{"date":"2026-08-25","open":7060,"high":7440,"low":6900,"close":7440,"volume":82190,"rsi_14":52.01,"sma_20":7539.0,"sma_60":8415.67,"sma_120":9811.42},{"date":"2026-08-26","open":7440,"high":7540,"low":7300,"close":7500,"volume":41799,"rsi_14":45.6,"sma_20":7569.0,"sma_60":8385.5,"sma_120":9771.83},{"date":"2026-08-27","open":7520,"high":7560,"low":7300,"close":7370,"volume":124692,"rsi_14":46.82,"sma_20":7625.5,"sma_60":8358.67,"sma_120":9750.58},{"date":"2026-08-28","open":7370,"high":7650,"low":7330,"close":7540,"volume":108504,"rsi_14":50.65,"sma_20":7689.5,"sma_60":8340.5,"sma_120":9723.42},{"date":"2026-08-31","open":7490,"high":7490,"low":7210,"close":7470,"volume":67822,"rsi_14":39.39,"sma_20":7702.0,"sma_60":8315.67,"sma_120":9690.67},{"date":"2026-09-01","open":7470,"high":7490,"low":7230,"close":7300,"volume":124379,"rsi_14":31.4,"sma_20":7712.5,"sma_60":8294.83,"sma_120":9665.42},{"date":"2026-09-02","open":7200,"high":7270,"low":7020,"close":7080,"volume":73545,"rsi_14":26.57,"sma_20":7701.5,"sma_60":8284.67,"sma_120":9633.25},{"date":"2026-09-03","open":7250,"high":7250,"low":6930,"close":6990,"volume":90712,"rsi_14":23.53,"sma_20":7662.5,"sma_60":8257.33,"sma_120":9596.25},{"date":"2026-09-04","open":7000,"high":7240,"low":7000,"close":7130,"volume":74512,"rsi_14":27.02,"sma_20":7641.0,"sma_60":8232.83,"sma_120":9564.08},{"date":"2026-09-07","open":7280,"high":7500,"low":7200,"close":7410,"volume":103133,"rsi_14":37.91,"sma_20":7636.5,"sma_60":8206.5,"sma_120":9535.42},{"date":"2026-09-08","open":7410,"high":8010,"low":7300,"close":7310,"volume":287248,"rsi_14":42.86,"sma_20":7600.5,"sma_60":8172.5,"sma_120":9507.17},{"date":"2026-09-09","open":7310,"high":7440,"low":7260,"close":7290,"volume":65782,"rsi_14":39.06,"sma_20":7552.0,"sma_60":8136.67,"sma_120":9477.0},{"date":"2026-09-10","open":7280,"high":7410,"low":7110,"close":7340,"volume":109255,"rsi_14":51.89,"sma_20":7501.5,"sma_60":8107.5,"sma_120":9436.08},{"date":"2026-09-11","open":7220,"high":7390,"low":7170,"close":7330,"volume":70324,"rsi_14":54.24,"sma_20":7446.5,"sma_60":8075.5,"sma_120":9396.5},{"date":"2026-09-14","open":7300,"high":7300,"low":6970,"close":7060,"volume":59753,"rsi_14":39.33,"sma_20":7377.5,"sma_60":8040.67,"sma_120":9352.08},{"date":"2026-09-15","open":7110,"high":7480,"low":6810,"close":7140,"volume":61687,"rsi_14":40.0,"sma_20":7330.5,"sma_60":8005.0,"sma_120":9317.0},{"date":"2026-09-16","open":7180,"high":7180,"low":7040,"close":7130,"volume":53565,"rsi_14":42.86,"sma_20":7304.0,"sma_60":7954.83,"sma_120":9285.75},{"date":"2026-09-17","open":7130,"high":7260,"low":7100,"close":7220,"volume":57970,"rsi_14":40.0,"sma_20":7275.0,"sma_60":7919.17,"sma_120":9254.75},{"date":"2026-09-18","open":7300,"high":7480,"low":7280,"close":7410,"volume":102191,"rsi_14":48.26,"sma_20":7282.0,"sma_60":7890.0,"sma_120":9229.83},{"date":"2026-09-21","open":7500,"high":7650,"low":7330,"close":7640,"volume":161335,"rsi_14":59.55,"sma_20":7305.0,"sma_60":7868.5,"sma_120":9208.42},{"date":"2026-09-22","open":7790,"high":7990,"low":7570,"close":7650,"volume":203277,"rsi_14":68.15,"sma_20":7315.5,"sma_60":7849.17,"sma_120":9190.33},{"date":"2026-09-23","open":7840,"high":7950,"low":7510,"close":7720,"volume":132303,"rsi_14":73.55,"sma_20":7326.5,"sma_60":7812.17,"sma_120":9177.25},{"date":"2026-09-28","open":7790,"high":7790,"low":7440,"close":7470,"volume":63183,"rsi_14":60.24,"sma_20":7331.5,"sma_60":7771.83,"sma_120":9155.75},{"date":"2026-09-29","open":7390,"high":7750,"low":7390,"close":7730,"volume":105002,"rsi_14":59.76,"sma_20":7341.0,"sma_60":7714.0,"sma_120":9144.33},{"date":"2026-09-30","open":7770,"high":7830,"low":7670,"close":7730,"volume":49245,"rsi_14":63.64,"sma_20":7354.0,"sma_60":7688.0,"sma_120":9130.92},{"date":"2026-10-01","open":7670,"high":8370,"low":7670,"close":8350,"volume":307953,"rsi_14":74.77,"sma_20":7406.5,"sma_60":7665.33,"sma_120":9124.17},{"date":"2026-10-02","open":8360,"high":8650,"low":8300,"close":8470,"volume":265045,"rsi_14":75.57,"sma_20":7476.0,"sma_60":7653.83,"sma_120":9116.25},{"date":"2026-10-06","open":8520,"high":8700,"low":8440,"close":8540,"volume":168356,"rsi_14":76.65,"sma_20":7553.5,"sma_60":7652.0,"sma_120":9101.83},{"date":"2026-10-07","open":8500,"high":8740,"low":8210,"close":8380,"volume":253530,"rsi_14":80.56,"sma_20":7616.0,"sma_60":7661.0,"sma_120":9088.33},{"date":"2026-10-08","open":8470,"high":8550,"low":8200,"close":8400,"volume":136887,"rsi_14":80.0,"sma_20":7665.5,"sma_60":7670.83,"sma_120":9068.67},{"date":"2026-10-12","open":8420,"high":8780,"low":8030,"close":8060,"volume":268491,"rsi_14":69.14,"sma_20":7703.0,"sma_60":7661.83,"sma_120":9047.08},{"date":"2026-10-13","open":7920,"high":8090,"low":7520,"close":8040,"volume":105264,"rsi_14":67.37,"sma_20":7740.5,"sma_60":7657.0,"sma_120":9020.75},{"date":"2026-10-14","open":8180,"high":8260,"low":7680,"close":7770,"volume":153476,"rsi_14":57.38,"sma_20":7762.0,"sma_60":7651.0,"sma_120":8988.17},{"date":"2026-10-15","open":7400,"high":7430,"low":6820,"close":6850,"volume":228246,"rsi_14":37.38,"sma_20":7738.0,"sma_60":7616.83,"sma_120":8946.25},{"date":"2026-10-16","open":7080,"high":7330,"low":6960,"close":7190,"volume":99579,"rsi_14":43.35,"sma_20":7744.5,"sma_60":7596.67,"sma_120":8901.58},{"date":"2026-10-19","open":7000,"high":7250,"low":6960,"close":7250,"volume":83075,"rsi_14":43.19,"sma_20":7750.0,"sma_60":7585.17,"sma_120":8859.25},{"date":"2026-10-20","open":7110,"high":7140,"low":6720,"close":6790,"volume":121593,"rsi_14":40.71,"sma_20":7733.0,"sma_60":7565.0,"sma_120":8813.5},{"date":"2026-10-21","open":6900,"high":7010,"low":6820,"close":6900,"volume":70729,"rsi_14":38.18,"sma_20":7717.0,"sma_60":7546.33,"sma_120":8769.33},{"date":"2026-10-22","open":6850,"high":6950,"low":6490,"close":6620,"volume":84396,"rsi_14":35.36,"sma_20":7677.5,"sma_60":7516.67,"sma_120":8722.0},{"date":"2026-10-23","open":6319,"high":6370,"low":6104,"close":6370,"volume":97762}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1305.19,"pbr":0.32,"per":4.88,"roa":0.84,"roe":1.89,"grade":"C","comment":"PER 4.93배, ROE 1.89%","revenue":661067201774.0,"analysis":"PER 4.9배입니다. ROE 1.9%입니다. 시가총액 978.28억. 매출 6610.67억, 영업이익 422.29억.","eps_basis":"TTM","debt_ratio":1.2422172580218502,"market_cap":96915001820,"net_income":19759991511.0,"total_debt":372085066665.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.1,"total_assets":671618070463.0,"total_equity":299533003798.0,"profit_margin":2.99,"revenue_basis":"TTM","dividend_yield":2.05,"net_income_basis":"TTM","operating_income":42228705354.0,"operating_margin":6.39,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6370.0,"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":"2017-01-10","close":5820.0},{"date":"2017-01-11","close":6160.0},{"date":"2017-01-12","close":6020.0},{"date":"2017-01-13","close":6200.0},{"date":"2017-01-16","close":6300.0},{"date":"2017-01-17","close":6150.0},{"date":"2017-01-18","close":6270.0},{"date":"2017-01-19","close":6090.0},{"date":"2017-01-20","close":6060.0},{"date":"2017-01-23","close":5980.0},{"date":"2017-01-24","close":6110.0},{"date":"2017-01-25","close":6080.0},{"date":"2017-01-26","close":6250.0},{"date":"2017-01-31","close":6180.0},{"date":"2017-02-01","close":6240.0},{"date":"2017-02-02","close":6930.0},{"date":"2017-02-03","close":6970.0},{"date":"2017-02-06","close":7110.0},{"date":"2017-02-07","close":6800.0},{"date":"2017-02-08","close":7030.0},{"date":"2017-02-09","close":6900.0},{"date":"2017-02-10","close":6900.0},{"date":"2017-02-13","close":6920.0},{"date":"2017-02-14","close":6720.0},{"date":"2017-02-15","close":6600.0},{"date":"2017-02-16","close":6730.0},{"date":"2017-02-17","close":6670.0},{"date":"2017-02-20","close":6810.0},{"date":"2017-02-21","close":6520.0},{"date":"2017-02-22","close":6230.0},{"date":"2017-02-23","close":6280.0},{"date":"2017-02-24","close":6270.0},{"date":"2017-02-27","close":6260.0},{"date":"2017-02-28","close":6350.0},{"date":"2017-03-02","close":6510.0},{"date":"2017-03-03","close":6440.0},{"date":"2017-03-06","close":6470.0},{"date":"2017-03-07","close":6460.0},{"date":"2017-03-08","close":6570.0},{"date":"2017-03-09","close":6360.0},{"date":"2017-03-10","close":6560.0},{"date":"2017-03-13","close":6660.0},{"date":"2017-03-14","close":6650.0},{"date":"2017-03-15","close":6680.0},{"date":"2017-03-16","close":6610.0},{"date":"2017-03-17","close":6610.0},{"date":"2017-03-20","close":6710.0},{"date":"2017-03-21","close":6620.0},{"date":"2017-03-22","close":6440.0},{"date":"2017-03-23","close":6410.0},{"date":"2017-03-24","close":6600.0},{"date":"2017-03-27","close":6530.0},{"date":"2017-03-28","close":6680.0},{"date":"2017-03-29","close":6650.0},{"date":"2017-03-30","close":6510.0},{"date":"2017-03-31","close":6170.0},{"date":"2017-04-03","close":6160.0},{"date":"2017-04-04","close":6250.0},{"date":"2017-04-05","close":6250.0},{"date":"2017-04-06","close":6350.0},{"date":"2017-04-07","close":6450.0},{"date":"2017-04-10","close":6310.0},{"date":"2017-04-11","close":6280.0},{"date":"2017-04-12","close":6340.0},{"date":"2017-04-13","close":6360.0},{"date":"2017-04-14","close":6280.0},{"date":"2017-04-17","close":6310.0},{"date":"2017-04-18","close":6510.0},{"date":"2017-04-19","close":6540.0},{"date":"2017-04-20","close":6600.0},{"date":"2017-04-21","close":6530.0},{"date":"2017-04-24","close":6320.0},{"date":"2017-04-25","close":6320.0},{"date":"2017-04-26","close":6400.0},{"date":"2017-04-27","close":6430.0},{"date":"2017-04-28","close":6450.0},{"date":"2017-05-02","close":6400.0},{"date":"2017-05-04","close":6400.0},{"date":"2017-05-08","close":6850.0},{"date":"2017-05-10","close":6780.0},{"date":"2017-05-11","close":6760.0},{"date":"2017-05-12","close":6780.0},{"date":"2017-05-15","close":6240.0},{"date":"2017-05-16","close":6230.0},{"date":"2017-05-17","close":6010.0},{"date":"2017-05-18","close":5870.0},{"date":"2017-05-19","close":5940.0},{"date":"2017-05-22","close":6120.0},{"date":"2017-05-23","close":6170.0},{"date":"2017-05-24","close":6240.0},{"date":"2017-05-25","close":6240.0},{"date":"2017-05-26","close":6220.0},{"date":"2017-05-29","close":6110.0},{"date":"2017-05-30","close":6060.0},{"date":"2017-05-31","close":6260.0},{"date":"2017-06-01","close":6180.0},{"date":"2017-06-02","close":6280.0},{"date":"2017-06-05","close":6250.0},{"date":"2017-06-07","close":6390.0},{"date":"2017-06-08","close":6500.0},{"date":"2017-06-09","close":6500.0},{"date":"2017-06-12","close":6350.0},{"date":"2017-06-13","close":6550.0},{"date":"2017-06-14","close":6460.0},{"date":"2017-06-15","close":6380.0},{"date":"2017-06-16","close":6480.0},{"date":"2017-06-19","close":6540.0},{"date":"2017-06-20","close":6430.0},{"date":"2017-06-21","close":6310.0},{"date":"2017-06-22","close":6280.0},{"date":"2017-06-23","close":6410.0},{"date":"2017-06-26","close":6400.0},{"date":"2017-06-27","close":6700.0},{"date":"2017-06-28","close":7120.0},{"date":"2017-06-29","close":7300.0},{"date":"2017-06-30","close":7420.0},{"date":"2017-07-03","close":7140.0},{"date":"2017-07-04","close":7190.0},{"date":"2017-07-05","close":7300.0},{"date":"2017-07-06","close":7220.0},{"date":"2017-07-07","close":6960.0},{"date":"2017-07-10","close":6950.0},{"date":"2017-07-11","close":6950.0},{"date":"2017-07-12","close":6820.0},{"date":"2017-07-13","close":6680.0},{"date":"2017-07-14","close":6700.0},{"date":"2017-07-17","close":6800.0},{"date":"2017-07-18","close":6880.0},{"date":"2017-07-19","close":7140.0},{"date":"2017-07-20","close":7120.0},{"date":"2017-07-21","close":6810.0},{"date":"2017-07-24","close":6600.0},{"date":"2017-07-25","close":6860.0},{"date":"2017-07-26","close":6910.0},{"date":"2017-07-27","close":6860.0},{"date":"2017-07-28","close":6570.0},{"date":"2017-07-31","close":6700.0},{"date":"2017-08-01","close":6710.0},{"date":"2017-08-02","close":6740.0},{"date":"2017-08-03","close":6400.0},{"date":"2017-08-04","close":6490.0},{"date":"2017-08-07","close":6540.0},{"date":"2017-08-08","close":6590.0},{"date":"2017-08-09","close":6360.0},{"date":"2017-08-10","close":6190.0},{"date":"2017-08-11","close":6450.0},{"date":"2017-08-14","close":6500.0},{"date":"2017-08-16","close":6530.0},{"date":"2017-08-17","close":6590.0},{"date":"2017-08-18","close":6510.0},{"date":"2017-08-21","close":6350.0},{"date":"2017-08-22","close":6440.0},{"date":"2017-08-23","close":6690.0},{"date":"2017-08-24","close":6780.0},{"date":"2017-08-25","close":6790.0},{"date":"2017-08-28","close":6760.0},{"date":"2017-08-29","close":6860.0},{"date":"2017-08-30","close":7060.0},{"date":"2017-08-31","close":7170.0},{"date":"2017-09-01","close":7290.0},{"date":"2017-09-04","close":7180.0},{"date":"2017-09-05","close":7140.0},{"date":"2017-09-06","close":7200.0},{"date":"2017-09-07","close":7210.0},{"date":"2017-09-08","close":7210.0},{"date":"2017-09-11","close":7170.0},{"date":"2017-09-12","close":7280.0},{"date":"2017-09-13","close":7820.0},{"date":"2017-09-14","close":7860.0},{"date":"2017-09-15","close":7620.0},{"date":"2017-09-18","close":7430.0},{"date":"2017-09-19","close":7400.0},{"date":"2017-09-20","close":6890.0},{"date":"2017-09-21","close":6970.0},{"date":"2017-09-22","close":6670.0},{"date":"2017-09-25","close":6550.0},{"date":"2017-09-26","close":6550.0},{"date":"2017-09-27","close":6720.0},{"date":"2017-09-28","close":6660.0},{"date":"2017-09-29","close":6750.0},{"date":"2017-10-10","close":6580.0},{"date":"2017-10-11","close":6780.0},{"date":"2017-10-12","close":6770.0},{"date":"2017-10-13","close":6590.0},{"date":"2017-10-16","close":6270.0},{"date":"2017-10-17","close":6380.0},{"date":"2017-10-18","close":6250.0},{"date":"2017-10-19","close":6270.0},{"date":"2017-10-20","close":6350.0},{"date":"2017-10-23","close":6390.0},{"date":"2017-10-24","close":6570.0},{"date":"2017-10-25","close":6520.0},{"date":"2017-10-26","close":6460.0},{"date":"2017-10-27","close":6430.0},{"date":"2017-10-30","close":6450.0},{"date":"2017-10-31","close":6610.0},{"date":"2017-11-01","close":6610.0},{"date":"2017-11-02","close":6570.0},{"date":"2017-11-03","close":6640.0},{"date":"2017-11-06","close":6660.0},{"date":"2017-11-07","close":6650.0},{"date":"2017-11-08","close":6600.0},{"date":"2017-11-09","close":6670.0},{"date":"2017-11-10","close":6850.0},{"date":"2017-11-13","close":6780.0},{"date":"2017-11-14","close":6800.0},{"date":"2017-11-15","close":6410.0},{"date":"2017-11-16","close":6430.0},{"date":"2017-11-17","close":6420.0},{"date":"2017-11-20","close":6480.0},{"date":"2017-11-21","close":6490.0},{"date":"2017-11-22","close":6470.0},{"date":"2017-11-23","close":6610.0},{"date":"2017-11-24","close":6700.0},{"date":"2017-11-27","close":6850.0},{"date":"2017-11-28","close":6680.0},{"date":"2017-11-29","close":6680.0},{"date":"2017-11-30","close":6550.0},{"date":"2017-12-01","close":6580.0},{"date":"2017-12-04","close":6500.0},{"date":"2017-12-05","close":6620.0},{"date":"2017-12-06","close":6470.0},{"date":"2017-12-07","close":6410.0},{"date":"2017-12-08","close":6220.0},{"date":"2017-12-11","close":6330.0},{"date":"2017-12-12","close":6350.0},{"date":"2017-12-13","close":6500.0},{"date":"2017-12-14","close":6680.0},{"date":"2017-12-15","close":6720.0},{"date":"2017-12-18","close":6700.0},{"date":"2017-12-19","close":6700.0},{"date":"2017-12-20","close":6750.0},{"date":"2017-12-21","close":6570.0},{"date":"2017-12-22","close":6570.0},{"date":"2017-12-26","close":6640.0},{"date":"2017-12-27","close":6710.0},{"date":"2017-12-28","close":6840.0},{"date":"2018-01-02","close":5400.3496},{"date":"2018-01-03","close":5502.9878},{"date":"2018-01-04","close":5408.2446},{"date":"2018-01-05","close":5368.7686},{"date":"2018-01-08","close":5226.6533},{"date":"2018-01-09","close":5163.4917},{"date":"2018-01-10","close":5147.7017},{"date":"2018-01-11","close":5116.1201},{"date":"2018-01-12","close":5060.8535},{"date":"2018-01-15","close":5029.2734},{"date":"2018-01-16","close":5045.0635},{"date":"2018-01-17","close":5076.6445},{"date":"2018-01-18","close":5155.5967},{"date":"2018-01-19","close":5210.8638},{"date":"2018-01-22","close":5139.8071},{"date":"2018-01-23","close":5131.9106},{"date":"2018-01-24","close":5092.4346},{"date":"2018-01-25","close":5218.7593},{"date":"2018-01-26","close":5352.978},{"date":"2018-01-29","close":5368.7686},{"date":"2018-01-30","close":5447.7212},{"date":"2018-01-31","close":5668.7886},{"date":"2018-02-01","close":5763.5312},{"date":"2018-02-02","close":5905.6455},{"date":"2018-02-05","close":5984.5977},{"date":"2018-02-06","close":6174.0835},{"date":"2018-02-07","close":5960.9126},{"date":"2018-02-08","close":6395.1509},{"date":"2018-02-09","close":6829.3892},{"date":"2018-02-12","close":7129.4087},{"date":"2018-02-13","close":7105.7236},{"date":"2018-02-14","close":7066.2471},{"date":"2018-02-19","close":7137.3042},{"date":"2018-02-20","close":7239.9419},{"date":"2018-02-21","close":7555.7529},{"date":"2018-02-22","close":7247.8374},{"date":"2018-02-23","close":7461.0088},{"date":"2018-02-26","close":7366.2661},{"date":"2018-02-27","close":7421.5322},{"date":"2018-02-28","close":7271.5234},{"date":"2018-03-02","close":7184.6758},{"date":"2018-03-05","close":7010.9805},{"date":"2018-03-06","close":7326.79},{"date":"2018-03-07","close":7232.0469},{"date":"2018-03-08","close":7042.561},{"date":"2018-03-09","close":6774.1221},{"date":"2018-03-12","close":7129.4087},{"date":"2018-03-13","close":6853.0757},{"date":"2018-03-14","close":6774.1221},{"date":"2018-03-15","close":7003.085},{"date":"2018-03-16","close":6868.8662},{"date":"2018-03-19","close":6687.2749},{"date":"2018-03-20","close":6647.7983},{"date":"2018-03-21","close":6939.9238},{"date":"2018-03-22","close":6908.3423},{"date":"2018-03-23","close":6474.103},{"date":"2018-03-26","close":6647.7983},{"date":"2018-03-27","close":6592.5322},{"date":"2018-03-28","close":6474.103},{"date":"2018-03-29","close":6466.2075},{"date":"2018-03-30","close":6450.417},{"date":"2018-04-02","close":6308.3032},{"date":"2018-04-03","close":6276.7222},{"date":"2018-04-04","close":5992.4932},{"date":"2018-04-05","close":6213.5601},{"date":"2018-04-06","close":6134.6079},{"date":"2018-04-09","close":5968.8081},{"date":"2018-04-10","close":6103.0269},{"date":"2018-04-11","close":6260.9321},{"date":"2018-04-12","close":6174.0835},{"date":"2018-04-13","close":6268.8267},{"date":"2018-04-16","close":6174.0835},{"date":"2018-04-17","close":6158.293},{"date":"2018-04-18","close":6016.1787},{"date":"2018-04-19","close":6063.5508},{"date":"2018-04-20","close":6395.1509},{"date":"2018-04-23","close":6442.522},{"date":"2018-04-24","close":6229.3501},{"date":"2018-04-25","close":6103.0269},{"date":"2018-04-26","close":6087.2363},{"date":"2018-04-27","close":5881.9595},{"date":"2018-04-30","close":5724.0547},{"date":"2018-05-02","close":5937.2271},{"date":"2018-05-03","close":5905.6455},{"date":"2018-05-04","close":5850.3784},{"date":"2018-05-08","close":5724.0547},{"date":"2018-05-09","close":5976.7026},{"date":"2018-05-10","close":5976.7026},{"date":"2018-05-11","close":5968.8081},{"date":"2018-05-14","close":6031.9692},{"date":"2018-05-15","close":6363.5698},{"date":"2018-05-16","close":5984.5977},{"date":"2018-05-17","close":5763.5312},{"date":"2018-05-18","close":6016.1787},{"date":"2018-05-21","close":6213.5601},{"date":"2018-05-23","close":6095.1313},{"date":"2018-05-24","close":6150.3979},{"date":"2018-05-25","close":6024.0742},{"date":"2018-05-28","close":6158.293},{"date":"2018-05-29","close":6063.5508},{"date":"2018-05-30","close":5945.1216},{"date":"2018-05-31","close":5945.1216},{"date":"2018-06-01","close":5881.9595},{"date":"2018-06-04","close":6039.8652},{"date":"2018-06-05","close":5976.7026},{"date":"2018-06-07","close":6126.7124},{"date":"2018-06-08","close":6095.1313},{"date":"2018-06-11","close":6071.4458},{"date":"2018-06-12","close":6158.293},{"date":"2018-06-14","close":6174.0835},{"date":"2018-06-15","close":6024.0742},{"date":"2018-06-18","close":5684.5781},{"date":"2018-06-19","close":5534.5688},{"date":"2018-06-20","close":5621.417},{"date":"2018-06-21","close":5439.8252},{"date":"2018-06-22","close":5384.5586},{"date":"2018-06-25","close":5416.1401},{"date":"2018-06-26","close":5392.4541},{"date":"2018-06-27","close":5329.292},{"date":"2018-06-28","close":5329.292},{"date":"2018-06-29","close":5250.3398},{"date":"2018-07-02","close":4974.0063},{"date":"2018-07-03","close":4910.8442},{"date":"2018-07-04","close":4966.1113},{"date":"2018-07-05","close":4823.9966},{"date":"2018-07-06","close":4902.9497},{"date":"2018-07-09","close":4989.7964},{"date":"2018-07-10","close":5210.8638},{"date":"2018-07-11","close":5131.9106},{"date":"2018-07-12","close":5100.3301},{"date":"2018-07-13","close":5116.1201},{"date":"2018-07-16","close":5116.1201},{"date":"2018-07-17","close":5052.9585},{"date":"2018-07-18","close":5013.4829},{"date":"2018-07-19","close":5005.5869},{"date":"2018-07-20","close":5116.1201},{"date":"2018-07-23","close":4855.5771},{"date":"2018-07-24","close":4910.8442},{"date":"2018-07-25","close":4887.1587},{"date":"2018-07-26","close":4966.1113},{"date":"2018-07-27","close":5147.7017},{"date":"2018-07-30","close":5226.6533},{"date":"2018-07-31","close":5195.0732},{"date":"2018-08-01","close":5218.7593},{"date":"2018-08-02","close":5100.3301},{"date":"2018-08-03","close":5124.0161},{"date":"2018-08-06","close":5029.2734},{"date":"2018-08-07","close":5005.5869},{"date":"2018-08-08","close":4942.4253},{"date":"2018-08-09","close":4981.9014},{"date":"2018-08-10","close":4895.0537},{"date":"2018-08-13","close":4673.9868},{"date":"2018-08-14","close":4681.8818},{"date":"2018-08-16","close":4681.8818},{"date":"2018-08-17","close":4737.1489},{"date":"2018-08-20","close":4760.8345},{"date":"2018-08-21","close":4902.9497},{"date":"2018-08-22","close":4942.4253},{"date":"2018-08-23","close":4902.9497},{"date":"2018-08-24","close":4871.3682},{"date":"2018-08-27","close":4745.0444},{"date":"2018-08-28","close":4658.1963},{"date":"2018-08-29","close":4697.6724},{"date":"2018-08-30","close":4776.6245},{"date":"2018-08-31","close":4863.4727},{"date":"2018-09-03","close":4879.2632},{"date":"2018-09-04","close":4855.5771},{"date":"2018-09-05","close":4910.8442},{"date":"2018-09-06","close":4918.7393},{"date":"2018-09-07","close":4950.3203},{"date":"2018-09-10","close":4887.1587},{"date":"2018-09-11","close":4918.7393},{"date":"2018-09-12","close":4918.7393},{"date":"2018-09-13","close":4966.1113},{"date":"2018-09-14","close":5013.4829},{"date":"2018-09-17","close":5021.3774},{"date":"2018-09-18","close":5068.7495},{"date":"2018-09-19","close":5100.3301},{"date":"2018-09-20","close":5021.3774},{"date":"2018-09-21","close":5045.0635},{"date":"2018-09-27","close":5021.3774},{"date":"2018-09-28","close":5108.2251},{"date":"2018-10-01","close":5139.8071},{"date":"2018-10-02","close":5139.8071},{"date":"2018-10-04","close":4974.0063},{"date":"2018-10-05","close":4800.311},{"date":"2018-10-08","close":4697.6724},{"date":"2018-10-10","close":4650.3013},{"date":"2018-10-11","close":4239.748},{"date":"2018-10-12","close":4302.9102},{"date":"2018-10-15","close":4160.7959},{"date":"2018-10-16","close":4137.1099},{"date":"2018-10-17","close":4184.481},{"date":"2018-10-18","close":3963.4148},{"date":"2018-10-19","close":3908.1477},{"date":"2018-10-22","close":3947.6238},{"date":"2018-10-23","close":3766.0332},{"date":"2018-10-24","close":3600.2327},{"date":"2018-10-25","close":3446.2756},{"date":"2018-10-26","close":3426.5378},{"date":"2018-10-29","close":3391.009},{"date":"2018-10-30","close":3359.428},{"date":"2018-10-31","close":3379.1665},{"date":"2018-11-01","close":3529.1758},{"date":"2018-11-02","close":3675.2378},{"date":"2018-11-05","close":3631.8142},{"date":"2018-11-06","close":3694.9763},{"date":"2018-11-07","close":3631.8142},{"date":"2018-11-08","close":3714.7144},{"date":"2018-11-09","close":3655.4998},{"date":"2018-11-12","close":3643.6572},{"date":"2018-11-13","close":3552.8618},{"date":"2018-11-14","close":3785.771},{"date":"2018-11-15","close":3785.771},{"date":"2018-11-16","close":3852.8809},{"date":"2018-11-19","close":3860.7761},{"date":"2018-11-20","close":3789.719},{"date":"2018-11-21","close":3821.3},{"date":"2018-11-22","close":3821.3},{"date":"2018-11-23","close":3789.719},{"date":"2018-11-26","close":3872.6199},{"date":"2018-11-27","close":3943.6763},{"date":"2018-11-28","close":4002.8906},{"date":"2018-11-29","close":3963.4148},{"date":"2018-11-30","close":3947.6238},{"date":"2018-12-03","close":3971.3098},{"date":"2018-12-04","close":4026.5769},{"date":"2018-12-05","close":4050.2617},{"date":"2018-12-06","close":3963.4148},{"date":"2018-12-07","close":3939.7285},{"date":"2018-12-10","close":3785.771},{"date":"2018-12-11","close":3738.4004},{"date":"2018-12-12","close":3844.9849},{"date":"2018-12-13","close":3987.0999},{"date":"2018-12-14","close":3935.781},{"date":"2018-12-17","close":3900.2524},{"date":"2018-12-18","close":3912.0952},{"date":"2018-12-19","close":3979.2046},{"date":"2018-12-20","close":3987.0999},{"date":"2018-12-21","close":3979.2046},{"date":"2018-12-24","close":3912.0952},{"date":"2018-12-26","close":3833.1423},{"date":"2018-12-27","close":3933.9089},{"date":"2018-12-28","close":3982.2769},{"date":"2019-01-02","close":3958.0928},{"date":"2019-01-03","close":3877.48},{"date":"2019-01-04","close":3925.8469},{"date":"2019-01-07","close":3925.8469},{"date":"2019-01-08","close":3905.6943},{"date":"2019-01-09","close":3982.2769},{"date":"2019-01-10","close":3990.3381},{"date":"2019-01-11","close":3998.3989},{"date":"2019-01-14","close":3937.9399},{"date":"2019-01-15","close":3998.3989},{"date":"2019-01-16","close":4038.7056},{"date":"2019-01-17","close":4030.6443},{"date":"2019-01-18","close":4026.6138},{"date":"2019-01-21","close":4018.5525},{"date":"2019-01-22","close":4014.522},{"date":"2019-01-23","close":4022.583},{"date":"2019-01-24","close":4062.8894},{"date":"2019-01-25","close":4111.2578},{"date":"2019-01-28","close":4175.7476},{"date":"2019-01-29","close":4207.9922},{"date":"2019-01-30","close":4183.8096},{"date":"2019-01-31","close":4167.6865},{"date":"2019-02-01","close":4393.4023},{"date":"2019-02-07","close":4530.4443},{"date":"2019-02-08","close":4602.9956},{"date":"2019-02-11","close":4667.4863},{"date":"2019-02-12","close":4675.5479},{"date":"2019-02-13","close":4812.5889},{"date":"2019-02-14","close":4804.5283},{"date":"2019-02-15","close":4812.5889},{"date":"2019-02-18","close":4828.7119},{"date":"2019-02-19","close":4828.7119},{"date":"2019-02-20","close":4844.835},{"date":"2019-02-21","close":4804.5283},{"date":"2019-02-22","close":4804.5283},{"date":"2019-02-25","close":4828.7119},{"date":"2019-02-26","close":4723.916},{"date":"2019-02-27","close":4804.5283},{"date":"2019-02-28","close":4578.8125},{"date":"2019-03-04","close":4611.0576},{"date":"2019-03-05","close":4530.4443},{"date":"2019-03-06","close":4441.771},{"date":"2019-03-07","close":4417.5864},{"date":"2019-03-08","close":4449.8315},{"date":"2019-03-11","close":4457.8926},{"date":"2019-03-12","close":4498.1992},{"date":"2019-03-13","close":4611.0576},{"date":"2019-03-14","close":4707.7925},{"date":"2019-03-15","close":4635.2407},{"date":"2019-03-18","close":4667.4863},{"date":"2019-03-19","close":4707.7925},{"date":"2019-03-20","close":4723.916},{"date":"2019-03-21","close":4691.6709},{"date":"2019-03-22","close":4723.916},{"date":"2019-03-25","close":4635.2407},{"date":"2019-03-26","close":4651.3638},{"date":"2019-03-27","close":4667.4863},{"date":"2019-03-28","close":4578.8125},{"date":"2019-03-29","close":4619.1191},{"date":"2019-04-01","close":4764.2217},{"date":"2019-04-02","close":4772.2832},{"date":"2019-04-03","close":4828.7119},{"date":"2019-04-04","close":4852.8965},{"date":"2019-04-05","close":4860.957},{"date":"2019-04-08","close":4885.1406},{"date":"2019-04-09","close":4885.1406},{"date":"2019-04-10","close":4869.0186},{"date":"2019-04-11","close":4909.3247},{"date":"2019-04-12","close":4949.6318},{"date":"2019-04-15","close":5014.1216},{"date":"2019-04-16","close":4981.8765},{"date":"2019-04-17","close":5102.7964},{"date":"2019-04-18","close":5022.1831},{"date":"2019-04-19","close":5070.5513},{"date":"2019-04-22","close":5038.3057},{"date":"2019-04-23","close":5038.3057},{"date":"2019-04-24","close":4957.6924},{"date":"2019-04-25","close":4957.6924},{"date":"2019-04-26","close":4877.0796},{"date":"2019-04-29","close":4933.5088},{"date":"2019-04-30","close":4925.4478},{"date":"2019-05-02","close":4869.0186},{"date":"2019-05-03","close":4828.7119},{"date":"2019-05-07","close":4756.1606},{"date":"2019-05-08","close":4731.9766},{"date":"2019-05-09","close":4570.7515},{"date":"2019-05-10","close":4514.3228},{"date":"2019-05-13","close":4401.4639},{"date":"2019-05-14","close":4449.8315},{"date":"2019-05-15","close":4514.3228},{"date":"2019-05-16","close":4441.771},{"date":"2019-05-17","close":4474.0156},{"date":"2019-05-20","close":4417.5864},{"date":"2019-05-21","close":4449.8315},{"date":"2019-05-22","close":4353.0957},{"date":"2019-05-23","close":4272.4829},{"date":"2019-05-24","close":4320.8501},{"date":"2019-05-27","close":4256.3608},{"date":"2019-05-28","close":4377.2798},{"date":"2019-05-29","close":4272.4829},{"date":"2019-05-30","close":4304.728},{"date":"2019-05-31","close":4288.606},{"date":"2019-06-03","close":4369.2188},{"date":"2019-06-04","close":4353.0957},{"date":"2019-06-05","close":4457.8926},{"date":"2019-06-07","close":4490.1382},{"date":"2019-06-10","close":4522.3833},{"date":"2019-06-11","close":4562.6899},{"date":"2019-06-12","close":4554.6284},{"date":"2019-06-13","close":4554.6284},{"date":"2019-06-14","close":4490.1382},{"date":"2019-06-17","close":4433.7095},{"date":"2019-06-18","close":4409.5254},{"date":"2019-06-19","close":4409.5254},{"date":"2019-06-20","close":4441.771},{"date":"2019-06-21","close":4425.6475},{"date":"2019-06-24","close":4425.6475},{"date":"2019-06-25","close":4425.6475},{"date":"2019-06-26","close":4345.0347},{"date":"2019-06-27","close":4345.0347},{"date":"2019-06-28","close":4232.1772},{"date":"2019-07-01","close":4288.606},{"date":"2019-07-02","close":4320.8501},{"date":"2019-07-03","close":4111.2578},{"date":"2019-07-04","close":4191.8696},{"date":"2019-07-05","close":4070.9507},{"date":"2019-07-08","close":3946.0007},{"date":"2019-07-09","close":3941.9702},{"date":"2019-07-10","close":3909.7251},{"date":"2019-07-11","close":4026.6138},{"date":"2019-07-12","close":4095.1343},{"date":"2019-07-15","close":4199.9312},{"date":"2019-07-16","close":4224.1152},{"date":"2019-07-17","close":4224.1152},{"date":"2019-07-18","close":4224.1152},{"date":"2019-07-19","close":4280.5439},{"date":"2019-07-22","close":4232.1772},{"date":"2019-07-23","close":4232.1772},{"date":"2019-07-24","close":4224.1152},{"date":"2019-07-25","close":4143.502},{"date":"2019-07-26","close":4070.9507},{"date":"2019-07-29","close":3941.9702},{"date":"2019-07-30","close":4006.4612},{"date":"2019-07-31","close":3994.3687},{"date":"2019-08-01","close":3885.5415},{"date":"2019-08-02","close":3873.4497},{"date":"2019-08-05","close":3502.6304},{"date":"2019-08-06","close":3522.783},{"date":"2019-08-07","close":3619.5188},{"date":"2019-08-08","close":3740.438},{"date":"2019-08-09","close":3825.0818},{"date":"2019-08-12","close":3897.6331},{"date":"2019-08-13","close":3909.7251},{"date":"2019-08-14","close":3998.3989},{"date":"2019-08-16","close":3845.2349},{"date":"2019-08-19","close":3881.5107},{"date":"2019-08-20","close":3909.7251},{"date":"2019-08-21","close":3974.2151},{"date":"2019-08-22","close":3845.2349},{"date":"2019-08-23","close":3849.2656},{"date":"2019-08-26","close":3675.9475},{"date":"2019-08-27","close":3728.3462},{"date":"2019-08-28","close":3744.469},{"date":"2019-08-29","close":3740.438},{"date":"2019-08-30","close":3784.7754},{"date":"2019-09-02","close":3821.0513},{"date":"2019-09-03","close":3792.8367},{"date":"2019-09-04","close":3885.5415},{"date":"2019-09-05","close":3990.3381},{"date":"2019-09-06","close":3869.4187},{"date":"2019-09-09","close":3933.9089},{"date":"2019-09-10","close":3933.9089},{"date":"2019-09-11","close":3889.572},{"date":"2019-09-16","close":3909.7251},{"date":"2019-09-17","close":3958.0928},{"date":"2019-09-18","close":3990.3381},{"date":"2019-09-19","close":3986.3076},{"date":"2019-09-20","close":3970.1846},{"date":"2019-09-23","close":4010.4912},{"date":"2019-09-24","close":4010.4912},{"date":"2019-09-25","close":3974.2151},{"date":"2019-09-26","close":3921.8174},{"date":"2019-09-27","close":3941.9702},{"date":"2019-09-30","close":3873.4497},{"date":"2019-10-01","close":3901.6641},{"date":"2019-10-02","close":3833.1428},{"date":"2019-10-04","close":3808.9587},{"date":"2019-10-07","close":3764.6223},{"date":"2019-10-08","close":3788.8054},{"date":"2019-10-10","close":3768.6526},{"date":"2019-10-11","close":3679.9788},{"date":"2019-10-14","close":3724.3152},{"date":"2019-10-15","close":3724.3152},{"date":"2019-10-16","close":3804.9285},{"date":"2019-10-17","close":3804.9285},{"date":"2019-10-18","close":3788.8054},{"date":"2019-10-21","close":3756.5605},{"date":"2019-10-22","close":3784.7754},{"date":"2019-10-23","close":3708.1931},{"date":"2019-10-24","close":3651.7642},{"date":"2019-10-25","close":3675.9475},{"date":"2019-10-28","close":3688.0393},{"date":"2019-10-29","close":3696.1008},{"date":"2019-10-30","close":3663.8562},{"date":"2019-10-31","close":3728.3462},{"date":"2019-11-01","close":3772.6836},{"date":"2019-11-04","close":3865.3877},{"date":"2019-11-05","close":3788.8054},{"date":"2019-11-06","close":3873.4497},{"date":"2019-11-07","close":3881.5107},{"date":"2019-11-08","close":3917.7864},{"date":"2019-11-11","close":3917.7864},{"date":"2019-11-12","close":3946.0007},{"date":"2019-11-13","close":3679.9788},{"date":"2019-11-14","close":2648.1333},{"date":"2019-11-15","close":2676.3479},{"date":"2019-11-18","close":2732.7769},{"date":"2019-11-19","close":2781.1448},{"date":"2019-11-20","close":2765.0222},{"date":"2019-11-21","close":2676.3479},{"date":"2019-11-22","close":2676.3479},{"date":"2019-11-25","close":2688.4399},{"date":"2019-11-26","close":2704.5623},{"date":"2019-11-27","close":2708.593},{"date":"2019-11-28","close":2696.5012},{"date":"2019-11-29","close":2712.6238},{"date":"2019-12-02","close":2724.7156},{"date":"2019-12-03","close":2692.4705},{"date":"2019-12-04","close":2644.1028},{"date":"2019-12-05","close":2615.8884},{"date":"2019-12-06","close":2696.5012},{"date":"2019-12-09","close":2660.2253},{"date":"2019-12-10","close":2672.3171},{"date":"2019-12-11","close":2684.4089},{"date":"2019-12-12","close":2736.8074},{"date":"2019-12-13","close":2809.3591},{"date":"2019-12-16","close":2813.3899},{"date":"2019-12-17","close":2769.0525},{"date":"2019-12-18","close":2744.8689},{"date":"2019-12-19","close":2712.6238},{"date":"2019-12-20","close":2720.6848},{"date":"2019-12-23","close":2704.5623},{"date":"2019-12-24","close":2712.6238},{"date":"2019-12-26","close":2716.6543},{"date":"2019-12-27","close":2769.8418},{"date":"2019-12-30","close":2818.9382},{"date":"2020-01-02","close":2847.5776},{"date":"2020-01-03","close":2921.2217},{"date":"2020-01-06","close":2892.5823},{"date":"2020-01-07","close":2958.0442},{"date":"2020-01-08","close":2863.9429},{"date":"2020-01-09","close":2953.9521},{"date":"2020-01-10","close":2949.8611},{"date":"2020-01-13","close":2986.6831},{"date":"2020-01-14","close":3003.0486},{"date":"2020-01-15","close":2990.7744},{"date":"2020-01-16","close":2982.592},{"date":"2020-01-17","close":2982.592},{"date":"2020-01-20","close":2982.592},{"date":"2020-01-21","close":2953.9521},{"date":"2020-01-22","close":2949.8611},{"date":"2020-01-23","close":2929.4045},{"date":"2020-01-28","close":2802.5728},{"date":"2020-01-29","close":2827.1206},{"date":"2020-01-30","close":2823.0295},{"date":"2020-01-31","close":2753.4768},{"date":"2020-02-03","close":2786.2075},{"date":"2020-02-04","close":3129.8806},{"date":"2020-02-05","close":3097.1497},{"date":"2020-02-06","close":3183.0679},{"date":"2020-02-07","close":3183.0679},{"date":"2020-02-10","close":3138.0632},{"date":"2020-02-11","close":3105.3325},{"date":"2020-02-12","close":3178.9768},{"date":"2020-02-13","close":3101.2412},{"date":"2020-02-14","close":3080.7847},{"date":"2020-02-17","close":3003.0486},{"date":"2020-02-18","close":2941.6782},{"date":"2020-02-19","close":2884.3997},{"date":"2020-02-20","close":2876.2168},{"date":"2020-02-21","close":2782.116},{"date":"2020-02-24","close":2704.3804},{"date":"2020-02-25","close":2806.6641},{"date":"2020-02-26","close":2806.6641},{"date":"2020-02-27","close":2786.2075},{"date":"2020-02-28","close":2659.3755},{"date":"2020-03-02","close":2683.9238},{"date":"2020-03-03","close":2704.3804},{"date":"2020-03-04","close":2765.7507},{"date":"2020-03-05","close":2737.1111},{"date":"2020-03-06","close":2737.1111},{"date":"2020-03-09","close":2737.1111},{"date":"2020-03-10","close":2602.0967},{"date":"2020-03-11","close":2561.1833},{"date":"2020-03-12","close":2426.1687},{"date":"2020-03-13","close":2282.9717},{"date":"2020-03-16","close":2303.4282},{"date":"2020-03-17","close":2303.4282},{"date":"2020-03-18","close":2258.4236},{"date":"2020-03-19","close":2074.313},{"date":"2020-03-20","close":2143.866},{"date":"2020-03-23","close":2017.0341},{"date":"2020-03-24","close":2111.1348},{"date":"2020-03-25","close":2184.7793},{"date":"2020-03-26","close":2242.0581},{"date":"2020-03-27","close":2311.6111},{"date":"2020-03-30","close":2315.7024},{"date":"2020-03-31","close":2368.8901},{"date":"2020-04-01","close":2315.7024},{"date":"2020-04-02","close":2385.2554},{"date":"2020-04-03","close":2344.3416},{"date":"2020-04-06","close":2422.0774},{"date":"2020-04-07","close":2442.5339},{"date":"2020-04-08","close":2475.2649},{"date":"2020-04-09","close":2573.4573},{"date":"2020-04-10","close":2524.3611},{"date":"2020-04-13","close":2479.3562},{"date":"2020-04-14","close":2520.27},{"date":"2020-04-16","close":2495.7214},{"date":"2020-04-17","close":2581.6399},{"date":"2020-04-20","close":2569.366},{"date":"2020-04-21","close":2475.2649},{"date":"2020-04-22","close":2491.6306},{"date":"2020-04-23","close":2589.8228},{"date":"2020-04-24","close":2569.366},{"date":"2020-04-27","close":2540.7266},{"date":"2020-04-28","close":2593.9141},{"date":"2020-04-29","close":2733.0198},{"date":"2020-05-04","close":2749.3853},{"date":"2020-05-06","close":2757.5676},{"date":"2020-05-07","close":2769.8418},{"date":"2020-05-08","close":2733.0198},{"date":"2020-05-11","close":2741.2024},{"date":"2020-05-12","close":2753.4768},{"date":"2020-05-13","close":2688.0151},{"date":"2020-05-14","close":2700.2891},{"date":"2020-05-15","close":2688.0151},{"date":"2020-05-18","close":2745.2937},{"date":"2020-05-19","close":2790.2988},{"date":"2020-05-20","close":2831.2122},{"date":"2020-05-21","close":2843.4861},{"date":"2020-05-22","close":2843.4861},{"date":"2020-05-25","close":2851.6689},{"date":"2020-05-26","close":2937.5874},{"date":"2020-05-27","close":2929.4045},{"date":"2020-05-28","close":2929.4045},{"date":"2020-05-29","close":2880.3081},{"date":"2020-06-01","close":2933.4956},{"date":"2020-06-02","close":2945.77},{"date":"2020-06-03","close":3035.7795},{"date":"2020-06-04","close":3043.9622},{"date":"2020-06-05","close":3109.4238},{"date":"2020-06-08","close":3068.5105},{"date":"2020-06-09","close":3060.3276},{"date":"2020-06-10","close":3031.6882},{"date":"2020-06-11","close":2958.0442},{"date":"2020-06-12","close":2884.3997},{"date":"2020-06-15","close":2794.3899},{"date":"2020-06-16","close":2904.8562},{"date":"2020-06-17","close":2892.5823},{"date":"2020-06-18","close":2945.77},{"date":"2020-06-19","close":3060.3276},{"date":"2020-06-22","close":3027.5969},{"date":"2020-06-23","close":3019.4141},{"date":"2020-06-24","close":3068.5105},{"date":"2020-06-25","close":2986.6831},{"date":"2020-06-26","close":2929.4045},{"date":"2020-06-29","close":2904.8562},{"date":"2020-06-30","close":2945.77},{"date":"2020-07-01","close":2921.2217},{"date":"2020-07-02","close":2962.1353},{"date":"2020-07-03","close":3043.9622},{"date":"2020-07-06","close":3043.9622},{"date":"2020-07-07","close":3027.5969},{"date":"2020-07-08","close":3011.2312},{"date":"2020-07-09","close":2986.6831},{"date":"2020-07-10","close":2982.592},{"date":"2020-07-13","close":2962.1353},{"date":"2020-07-14","close":2970.3179},{"date":"2020-07-15","close":2962.1353},{"date":"2020-07-16","close":2941.6782},{"date":"2020-07-17","close":2941.6782},{"date":"2020-07-20","close":2880.3081},{"date":"2020-07-21","close":2900.7649},{"date":"2020-07-22","close":3035.7795},{"date":"2020-07-23","close":3027.5969},{"date":"2020-07-24","close":2994.8662},{"date":"2020-07-27","close":3031.6882},{"date":"2020-07-28","close":3019.4141},{"date":"2020-07-29","close":3068.5105},{"date":"2020-07-30","close":2986.6831},{"date":"2020-07-31","close":2945.77},{"date":"2020-08-03","close":2945.77},{"date":"2020-08-04","close":2974.4092},{"date":"2020-08-05","close":2970.3179},{"date":"2020-08-06","close":2966.2266},{"date":"2020-08-07","close":2904.8562},{"date":"2020-08-10","close":2904.8562},{"date":"2020-08-11","close":2904.8562},{"date":"2020-08-12","close":2904.8562},{"date":"2020-08-13","close":2933.4956},{"date":"2020-08-14","close":3138.0632},{"date":"2020-08-18","close":3199.4333},{"date":"2020-08-19","close":3244.4382},{"date":"2020-08-20","close":3056.2361},{"date":"2020-08-21","close":3174.885},{"date":"2020-08-24","close":3084.8755},{"date":"2020-08-25","close":3080.7847},{"date":"2020-08-26","close":3174.885},{"date":"2020-08-27","close":3068.5105},{"date":"2020-08-28","close":3097.1497},{"date":"2020-08-31","close":3158.52},{"date":"2020-09-01","close":3346.7217},{"date":"2020-09-02","close":3346.7217},{"date":"2020-09-03","close":3293.5344},{"date":"2020-09-04","close":3203.5247},{"date":"2020-09-07","close":3322.1738},{"date":"2020-09-08","close":3297.6257},{"date":"2020-09-09","close":3260.8035},{"date":"2020-09-10","close":3318.0823},{"date":"2020-09-11","close":3309.8997},{"date":"2020-09-14","close":3481.7363},{"date":"2020-09-15","close":3444.9141},{"date":"2020-09-16","close":3416.2749},{"date":"2020-09-17","close":3383.5439},{"date":"2020-09-18","close":3424.4573},{"date":"2020-09-21","close":3391.7266},{"date":"2020-09-22","close":3408.0918},{"date":"2020-09-23","close":3657.6641},{"date":"2020-09-24","close":3383.5439},{"date":"2020-09-25","close":3416.2749},{"date":"2020-09-28","close":3502.1929},{"date":"2020-09-29","close":3494.0103},{"date":"2020-10-05","close":3518.5583},{"date":"2020-10-06","close":3584.02},{"date":"2020-10-07","close":3624.9333},{"date":"2020-10-08","close":3604.4768},{"date":"2020-10-12","close":3620.8423},{"date":"2020-10-13","close":3661.7559},{"date":"2020-10-14","close":3706.7607},{"date":"2020-10-15","close":3534.9238},{"date":"2020-10-16","close":3432.6401},{"date":"2020-10-19","close":3436.7319},{"date":"2020-10-20","close":3354.9045},{"date":"2020-10-21","close":3408.0918},{"date":"2020-10-22","close":3346.7217},{"date":"2020-10-23","close":3330.3564},{"date":"2020-10-26","close":3232.1641},{"date":"2020-10-27","close":3236.2554},{"date":"2020-10-28","close":3301.717},{"date":"2020-10-29","close":3260.8035},{"date":"2020-10-30","close":3223.9812},{"date":"2020-11-02","close":3187.1594},{"date":"2020-11-03","close":3285.3513},{"date":"2020-11-04","close":3285.3513},{"date":"2020-11-05","close":3346.7217},{"date":"2020-11-06","close":3346.7217},{"date":"2020-11-09","close":3440.8225},{"date":"2020-11-10","close":3457.188},{"date":"2020-11-11","close":3457.188},{"date":"2020-11-12","close":3469.4619},{"date":"2020-11-13","close":3473.5537},{"date":"2020-11-16","close":3363.0874},{"date":"2020-11-17","close":3330.3564},{"date":"2020-11-18","close":3350.8135},{"date":"2020-11-19","close":3367.1787},{"date":"2020-11-20","close":3354.9045},{"date":"2020-11-23","close":3354.9045},{"date":"2020-11-24","close":3379.4524},{"date":"2020-11-25","close":3404.0007},{"date":"2020-11-26","close":3457.188},{"date":"2020-11-27","close":3469.4619},{"date":"2020-11-30","close":3469.4619},{"date":"2020-12-01","close":3453.0972},{"date":"2020-12-02","close":3449.0056},{"date":"2020-12-03","close":3436.7319},{"date":"2020-12-04","close":3559.4719},{"date":"2020-12-07","close":3559.4719},{"date":"2020-12-08","close":3518.5583},{"date":"2020-12-09","close":3575.8376},{"date":"2020-12-10","close":3596.2939},{"date":"2020-12-11","close":3579.9282},{"date":"2020-12-14","close":3571.7458},{"date":"2020-12-15","close":3567.6543},{"date":"2020-12-16","close":3584.02},{"date":"2020-12-17","close":3579.9282},{"date":"2020-12-18","close":3731.3086},{"date":"2020-12-21","close":3723.126},{"date":"2020-12-22","close":3604.4768},{"date":"2020-12-23","close":3653.5725},{"date":"2020-12-24","close":3653.5725},{"date":"2020-12-28","close":3698.5774},{"date":"2020-12-29","close":3869.8079},{"date":"2020-12-30","close":3878.3699},{"date":"2021-01-04","close":4079.5652},{"date":"2021-01-05","close":4083.8462},{"date":"2021-01-06","close":4280.7612},{"date":"2021-01-07","close":4417.7456},{"date":"2021-01-08","close":4409.1846},{"date":"2021-01-11","close":4272.2002},{"date":"2021-01-12","close":4276.4805},{"date":"2021-01-13","close":4297.8838},{"date":"2021-01-14","close":4297.8838},{"date":"2021-01-15","close":4306.4458},{"date":"2021-01-18","close":4503.3613},{"date":"2021-01-19","close":5145.4751},{"date":"2021-01-20","close":5308.144},{"date":"2021-01-21","close":5308.144},{"date":"2021-01-22","close":5248.2129},{"date":"2021-01-25","close":5316.7056},{"date":"2021-01-26","close":5265.3364},{"date":"2021-01-27","close":5119.7905},{"date":"2021-01-28","close":4931.437},{"date":"2021-01-29","close":4777.3296},{"date":"2021-02-01","close":4897.1909},{"date":"2021-02-02","close":4965.6826},{"date":"2021-02-03","close":5059.8599},{"date":"2021-02-04","close":5119.7905},{"date":"2021-02-05","close":5119.7905},{"date":"2021-02-08","close":5128.3521},{"date":"2021-02-09","close":5076.9829},{"date":"2021-02-10","close":5059.8599},{"date":"2021-02-15","close":5059.8599},{"date":"2021-02-16","close":5094.1064},{"date":"2021-02-17","close":5273.8975},{"date":"2021-02-18","close":5196.8442},{"date":"2021-02-19","close":5102.667},{"date":"2021-02-22","close":4939.9985},{"date":"2021-02-23","close":5008.4907},{"date":"2021-02-24","close":4708.8374},{"date":"2021-02-25","close":4862.9443},{"date":"2021-02-26","close":4683.1528},{"date":"2021-03-02","close":4708.8374},{"date":"2021-03-03","close":4725.9604},{"date":"2021-03-04","close":4725.9604},{"date":"2021-03-05","close":4666.0298},{"date":"2021-03-08","close":4588.9761},{"date":"2021-03-09","close":4588.9761},{"date":"2021-03-10","close":4451.9912},{"date":"2021-03-11","close":4554.7295},{"date":"2021-03-12","close":4623.2222},{"date":"2021-03-15","close":4640.3452},{"date":"2021-03-16","close":4623.2222},{"date":"2021-03-17","close":5008.4907},{"date":"2021-03-18","close":5008.4907},{"date":"2021-03-19","close":4948.5601},{"date":"2021-03-22","close":4965.6826},{"date":"2021-03-23","close":4905.7524},{"date":"2021-03-24","close":4914.3145},{"date":"2021-03-25","close":5017.0522},{"date":"2021-03-26","close":4982.8062},{"date":"2021-03-29","close":4991.3682},{"date":"2021-03-30","close":5034.1748},{"date":"2021-03-31","close":5034.1748},{"date":"2021-04-01","close":5111.2285},{"date":"2021-04-02","close":5136.9136},{"date":"2021-04-05","close":5316.7056},{"date":"2021-04-06","close":5821.835},{"date":"2021-04-07","close":5693.4126},{"date":"2021-04-08","close":5650.604},{"date":"2021-04-09","close":5659.166},{"date":"2021-04-12","close":5496.4976},{"date":"2021-04-13","close":5453.6899},{"date":"2021-04-14","close":5590.6743},{"date":"2021-04-15","close":5547.8667},{"date":"2021-04-16","close":5624.9204},{"date":"2021-04-19","close":5633.4824},{"date":"2021-04-20","close":5633.4824},{"date":"2021-04-21","close":5530.7437},{"date":"2021-04-22","close":5513.6201},{"date":"2021-04-23","close":5530.7437},{"date":"2021-04-26","close":5727.6582},{"date":"2021-04-27","close":5710.5356},{"date":"2021-04-28","close":5522.1821},{"date":"2021-04-29","close":5522.1821},{"date":"2021-04-30","close":5436.5669},{"date":"2021-05-03","close":5513.6201},{"date":"2021-05-04","close":5470.8135},{"date":"2021-05-06","close":5564.9893},{"date":"2021-05-07","close":5624.9204},{"date":"2021-05-10","close":5719.0967},{"date":"2021-05-11","close":5659.166},{"date":"2021-05-12","close":5547.8667},{"date":"2021-05-13","close":5368.0752},{"date":"2021-05-14","close":5342.3896},{"date":"2021-05-17","close":5256.7744},{"date":"2021-05-18","close":5368.0752},{"date":"2021-05-20","close":5428.0049},{"date":"2021-05-21","close":5299.583},{"date":"2021-05-24","close":5179.7212},{"date":"2021-05-25","close":5213.9673},{"date":"2021-05-26","close":5213.9673},{"date":"2021-05-27","close":5256.7744},{"date":"2021-05-28","close":5265.3364},{"date":"2021-05-31","close":5299.583},{"date":"2021-06-01","close":5385.1978},{"date":"2021-06-02","close":5470.8135},{"date":"2021-06-03","close":5445.1284},{"date":"2021-06-04","close":5428.0049},{"date":"2021-06-07","close":5744.7822},{"date":"2021-06-08","close":5650.604},{"date":"2021-06-09","close":5479.374},{"date":"2021-06-10","close":5419.4434},{"date":"2021-06-11","close":5462.252},{"date":"2021-06-14","close":5419.4434},{"date":"2021-06-15","close":5402.3208},{"date":"2021-06-16","close":5376.6362},{"date":"2021-06-17","close":5359.5132},{"date":"2021-06-18","close":5385.1978},{"date":"2021-06-21","close":5316.7056},{"date":"2021-06-22","close":5316.7056},{"date":"2021-06-23","close":5410.8818},{"date":"2021-06-24","close":5624.9204},{"date":"2021-06-25","close":5505.0586},{"date":"2021-06-28","close":5522.1821},{"date":"2021-06-29","close":5496.4976},{"date":"2021-06-30","close":5556.4282},{"date":"2021-07-01","close":5599.2358},{"date":"2021-07-02","close":5856.0815},{"date":"2021-07-05","close":5941.6968},{"date":"2021-07-06","close":6087.2427},{"date":"2021-07-07","close":5933.1348},{"date":"2021-07-08","close":5719.0967},{"date":"2021-07-09","close":5616.3589},{"date":"2021-07-12","close":5770.4668},{"date":"2021-07-13","close":5821.835},{"date":"2021-07-14","close":5719.0967},{"date":"2021-07-15","close":5761.9048},{"date":"2021-07-16","close":5753.3433},{"date":"2021-07-19","close":5633.4824},{"date":"2021-07-20","close":5650.604},{"date":"2021-07-21","close":5616.3589},{"date":"2021-07-22","close":5667.728},{"date":"2021-07-23","close":5727.6582},{"date":"2021-07-26","close":5633.4824},{"date":"2021-07-27","close":5633.4824},{"date":"2021-07-28","close":5633.4824},{"date":"2021-07-29","close":5642.043},{"date":"2021-07-30","close":5616.3589},{"date":"2021-08-02","close":5564.9893},{"date":"2021-08-03","close":5505.0586},{"date":"2021-08-04","close":5530.7437},{"date":"2021-08-05","close":5573.5513},{"date":"2021-08-06","close":5530.7437},{"date":"2021-08-09","close":5462.252},{"date":"2021-08-10","close":5325.2671},{"date":"2021-08-11","close":5273.8975},{"date":"2021-08-12","close":5273.8975},{"date":"2021-08-13","close":5128.3521},{"date":"2021-08-17","close":4880.0679},{"date":"2021-08-18","close":5042.7368},{"date":"2021-08-19","close":4905.7524},{"date":"2021-08-20","close":4794.4526},{"date":"2021-08-23","close":4828.6982},{"date":"2021-08-24","close":4965.6826},{"date":"2021-08-25","close":4999.9287},{"date":"2021-08-26","close":4991.3682},{"date":"2021-08-27","close":5179.7212},{"date":"2021-08-30","close":5136.9136},{"date":"2021-08-31","close":5136.9136},{"date":"2021-09-01","close":5094.1064},{"date":"2021-09-02","close":5102.667},{"date":"2021-09-03","close":5136.9136},{"date":"2021-09-06","close":5136.9136},{"date":"2021-09-07","close":5145.4751},{"date":"2021-09-08","close":5102.667},{"date":"2021-09-09","close":5102.667},{"date":"2021-09-10","close":5094.1064},{"date":"2021-09-13","close":5051.2983},{"date":"2021-09-14","close":5059.8599},{"date":"2021-09-15","close":5051.2983},{"date":"2021-09-16","close":5008.4907},{"date":"2021-09-17","close":5042.7368},{"date":"2021-09-23","close":4957.1221},{"date":"2021-09-24","close":4948.5601},{"date":"2021-09-27","close":4880.0679},{"date":"2021-09-28","close":4734.522},{"date":"2021-09-29","close":4717.3989},{"date":"2021-09-30","close":4674.5918},{"date":"2021-10-01","close":4614.6606},{"date":"2021-10-05","close":4486.2378},{"date":"2021-10-06","close":4366.3765},{"date":"2021-10-07","close":4451.9912},{"date":"2021-10-08","close":4588.9761},{"date":"2021-10-12","close":4520.4834},{"date":"2021-10-13","close":4520.4834},{"date":"2021-10-14","close":4614.6606},{"date":"2021-10-15","close":4614.6606},{"date":"2021-10-18","close":4631.7837},{"date":"2021-10-19","close":4623.2222},{"date":"2021-10-20","close":4631.7837},{"date":"2021-10-21","close":4614.6606},{"date":"2021-10-22","close":4631.7837},{"date":"2021-10-25","close":4674.5918},{"date":"2021-10-26","close":4683.1528},{"date":"2021-10-27","close":4708.8374},{"date":"2021-10-28","close":4743.0835},{"date":"2021-10-29","close":4708.8374},{"date":"2021-11-01","close":4597.5376},{"date":"2021-11-02","close":4666.0298},{"date":"2021-11-03","close":4640.3452},{"date":"2021-11-04","close":4640.3452},{"date":"2021-11-05","close":4554.7295},{"date":"2021-11-08","close":4554.7295},{"date":"2021-11-09","close":4520.4834},{"date":"2021-11-10","close":4443.4302},{"date":"2021-11-11","close":4400.623},{"date":"2021-11-12","close":4503.3613},{"date":"2021-11-15","close":4648.9072},{"date":"2021-11-16","close":4648.9072},{"date":"2021-11-17","close":4674.5918},{"date":"2021-11-18","close":4657.4683},{"date":"2021-11-19","close":4666.0298},{"date":"2021-11-22","close":4708.8374},{"date":"2021-11-23","close":4700.2759},{"date":"2021-11-24","close":4708.8374},{"date":"2021-11-25","close":4683.1528},{"date":"2021-11-26","close":4623.2222},{"date":"2021-11-29","close":4588.9761},{"date":"2021-11-30","close":4409.1846},{"date":"2021-12-01","close":4511.9229},{"date":"2021-12-02","close":4520.4834},{"date":"2021-12-03","close":4623.2222},{"date":"2021-12-06","close":4631.7837},{"date":"2021-12-07","close":4760.2061},{"date":"2021-12-08","close":4768.7681},{"date":"2021-12-09","close":4905.7524},{"date":"2021-12-10","close":4820.1377},{"date":"2021-12-13","close":4871.5063},{"date":"2021-12-14","close":4854.3833},{"date":"2021-12-15","close":4820.1377},{"date":"2021-12-16","close":4845.8218},{"date":"2021-12-17","close":4785.8916},{"date":"2021-12-20","close":4648.9072},{"date":"2021-12-21","close":4691.7139},{"date":"2021-12-22","close":4700.2759},{"date":"2021-12-23","close":4760.2061},{"date":"2021-12-24","close":4820.1377},{"date":"2021-12-27","close":4794.4526},{"date":"2021-12-28","close":4897.1909},{"date":"2021-12-29","close":5029.0723},{"date":"2021-12-30","close":4976.3193},{"date":"2022-01-03","close":5660.0},{"date":"2022-01-04","close":4941.1514},{"date":"2022-01-05","close":4914.7749},{"date":"2022-01-06","close":4835.646},{"date":"2022-01-07","close":4905.9834},{"date":"2022-01-10","close":4853.2305},{"date":"2022-01-11","close":4791.686},{"date":"2022-01-12","close":4905.9834},{"date":"2022-01-13","close":4905.9834},{"date":"2022-01-14","close":4782.894},{"date":"2022-01-17","close":4659.8042},{"date":"2022-01-18","close":4554.2998},{"date":"2022-01-19","close":4545.5078},{"date":"2022-01-20","close":4659.8042},{"date":"2022-01-21","close":4589.4678},{"date":"2022-01-24","close":4475.1709},{"date":"2022-01-25","close":4268.5566},{"date":"2022-01-26","close":4268.5566},{"date":"2022-01-27","close":4145.4678},{"date":"2022-01-28","close":4228.9927},{"date":"2022-02-03","close":4501.5474},{"date":"2022-02-04","close":4563.0918},{"date":"2022-02-07","close":4598.2603},{"date":"2022-02-08","close":4598.2603},{"date":"2022-02-09","close":4598.2603},{"date":"2022-02-10","close":4659.8042},{"date":"2022-02-11","close":4545.5078},{"date":"2022-02-14","close":4365.2695},{"date":"2022-02-15","close":4378.458},{"date":"2022-02-16","close":4501.5474},{"date":"2022-02-17","close":4510.3389},{"date":"2022-02-18","close":4527.9229},{"date":"2022-02-21","close":4492.7549},{"date":"2022-02-22","close":4492.7549},{"date":"2022-02-23","close":4492.7549},{"date":"2022-02-24","close":4330.1011},{"date":"2022-02-25","close":4422.4185},{"date":"2022-02-28","close":4422.4185},{"date":"2022-03-02","close":4519.1313},{"date":"2022-03-03","close":4545.5078},{"date":"2022-03-04","close":4545.5078},{"date":"2022-03-07","close":4519.1313},{"date":"2022-03-08","close":4563.0918},{"date":"2022-03-10","close":4563.0918},{"date":"2022-03-11","close":4633.4282},{"date":"2022-03-14","close":4571.8833},{"date":"2022-03-15","close":4536.7153},{"date":"2022-03-16","close":4633.4282},{"date":"2022-03-17","close":4686.1812},{"date":"2022-03-18","close":4633.4282},{"date":"2022-03-21","close":4633.4282},{"date":"2022-03-22","close":4642.2207},{"date":"2022-03-23","close":4659.8042},{"date":"2022-03-24","close":4703.7646},{"date":"2022-03-25","close":4738.9336},{"date":"2022-03-28","close":4756.5176},{"date":"2022-03-29","close":4826.8545},{"date":"2022-03-30","close":4765.3101},{"date":"2022-03-31","close":4818.0625},{"date":"2022-04-01","close":4958.7354},{"date":"2022-04-04","close":4993.9043},{"date":"2022-04-05","close":4967.5278},{"date":"2022-04-06","close":5002.6958},{"date":"2022-04-07","close":4923.5674},{"date":"2022-04-08","close":4897.1909},{"date":"2022-04-11","close":4870.8149},{"date":"2022-04-12","close":4888.3989},{"date":"2022-04-13","close":4976.3193},{"date":"2022-04-14","close":4941.1514},{"date":"2022-04-15","close":4976.3193},{"date":"2022-04-18","close":4905.9834},{"date":"2022-04-19","close":4993.9043},{"date":"2022-04-20","close":5011.4883},{"date":"2022-04-21","close":5011.4883},{"date":"2022-04-22","close":5169.7456},{"date":"2022-04-25","close":5064.2402},{"date":"2022-04-26","close":5073.0327},{"date":"2022-04-27","close":4985.1118},{"date":"2022-04-28","close":4993.9043},{"date":"2022-04-29","close":5108.2007},{"date":"2022-05-02","close":5081.8247},{"date":"2022-05-03","close":5073.0327},{"date":"2022-05-04","close":5011.4883},{"date":"2022-05-06","close":5055.4487},{"date":"2022-05-09","close":5630.0},{"date":"2022-05-10","close":4853.2305},{"date":"2022-05-11","close":4888.3989},{"date":"2022-05-12","close":4800.478},{"date":"2022-05-13","close":4993.9043},{"date":"2022-05-16","close":5037.8643},{"date":"2022-05-17","close":5020.2798},{"date":"2022-05-18","close":4993.9043},{"date":"2022-05-19","close":4976.3193},{"date":"2022-05-20","close":5046.6562},{"date":"2022-05-23","close":5037.8643},{"date":"2022-05-24","close":4941.1514},{"date":"2022-05-25","close":4941.1514},{"date":"2022-05-26","close":5064.2402},{"date":"2022-05-27","close":5609.3496},{"date":"2022-05-30","close":5644.5186},{"date":"2022-05-31","close":5679.6865},{"date":"2022-06-02","close":6242.3799},{"date":"2022-06-03","close":6233.5879},{"date":"2022-06-07","close":6075.3301},{"date":"2022-06-08","close":6057.7461},{"date":"2022-06-09","close":5811.5674},{"date":"2022-06-10","close":5670.894},{"date":"2022-06-13","close":5380.7559},{"date":"2022-06-14","close":5380.7559},{"date":"2022-06-15","close":5143.3691},{"date":"2022-06-16","close":5099.4087},{"date":"2022-06-17","close":5064.2402},{"date":"2022-06-20","close":4703.7646},{"date":"2022-06-21","close":4694.9727},{"date":"2022-06-22","close":4365.2695},{"date":"2022-06-23","close":4176.2402},{"date":"2022-06-24","close":4338.8936},{"date":"2022-06-27","close":4519.1313},{"date":"2022-06-28","close":4536.7153},{"date":"2022-06-29","close":4545.5078},{"date":"2022-06-30","close":4668.5967},{"date":"2022-07-01","close":4703.7646},{"date":"2022-07-04","close":4448.7944},{"date":"2022-07-05","close":4580.6758},{"date":"2022-07-06","close":4510.3389},{"date":"2022-07-07","close":4580.6758},{"date":"2022-07-08","close":4571.8833},{"date":"2022-07-11","close":4571.8833},{"date":"2022-07-12","close":4378.458},{"date":"2022-07-13","close":4360.874},{"date":"2022-07-14","close":4347.6851},{"date":"2022-07-15","close":4303.7251},{"date":"2022-07-18","close":4448.7944},{"date":"2022-07-19","close":4519.1313},{"date":"2022-07-20","close":4510.3389},{"date":"2022-07-21","close":4712.5566},{"date":"2022-07-22","close":4703.7646},{"date":"2022-07-25","close":4694.9727},{"date":"2022-07-26","close":4747.7256},{"date":"2022-07-27","close":4721.3491},{"date":"2022-07-28","close":4703.7646},{"date":"2022-07-29","close":4905.9834},{"date":"2022-08-01","close":4818.0625},{"date":"2022-08-02","close":4694.9727},{"date":"2022-08-03","close":4747.7256},{"date":"2022-08-04","close":4756.5176},{"date":"2022-08-05","close":4791.686},{"date":"2022-08-08","close":4782.894},{"date":"2022-08-09","close":4835.646},{"date":"2022-08-10","close":4853.2305},{"date":"2022-08-11","close":4870.8149},{"date":"2022-08-12","close":4976.3193},{"date":"2022-08-16","close":4976.3193},{"date":"2022-08-17","close":4870.8149},{"date":"2022-08-18","close":4826.8545},{"date":"2022-08-19","close":4835.646},{"date":"2022-08-22","close":4615.8438},{"date":"2022-08-23","close":4519.1313},{"date":"2022-08-24","close":4580.6758},{"date":"2022-08-25","close":4694.9727},{"date":"2022-08-26","close":4791.686},{"date":"2022-08-29","close":4853.2305},{"date":"2022-08-30","close":4844.4385},{"date":"2022-08-31","close":4862.0229},{"date":"2022-09-01","close":4914.7749},{"date":"2022-09-02","close":4914.7749},{"date":"2022-09-05","close":5011.4883},{"date":"2022-09-06","close":5134.5771},{"date":"2022-09-07","close":5046.6562},{"date":"2022-09-08","close":4897.1909},{"date":"2022-09-13","close":4985.1118},{"date":"2022-09-14","close":4941.1514},{"date":"2022-09-15","close":5160.9531},{"date":"2022-09-16","close":4932.3594},{"date":"2022-09-19","close":5055.4487},{"date":"2022-09-20","close":5152.1611},{"date":"2022-09-21","close":5073.0327},{"date":"2022-09-22","close":5037.8643},{"date":"2022-09-23","close":4897.1909},{"date":"2022-09-26","close":4440.0024},{"date":"2022-09-27","close":4316.9136},{"date":"2022-09-28","close":4053.1506},{"date":"2022-09-29","close":3996.0024},{"date":"2022-09-30","close":4013.5869},{"date":"2022-10-04","close":4088.3191},{"date":"2022-10-05","close":4110.2993},{"date":"2022-10-06","close":4220.2007},{"date":"2022-10-07","close":4189.4282},{"date":"2022-10-11","close":3978.418},{"date":"2022-10-12","close":3956.4382},{"date":"2022-10-13","close":3789.3884},{"date":"2022-10-14","close":3956.4382},{"date":"2022-10-17","close":3956.4382},{"date":"2022-10-18","close":4079.5276},{"date":"2022-10-19","close":4009.1902},{"date":"2022-10-20","close":3903.6853},{"date":"2022-10-21","close":3908.0813},{"date":"2022-10-24","close":3934.4578},{"date":"2022-10-25","close":3956.4382},{"date":"2022-10-26","close":3921.2693},{"date":"2022-10-27","close":4048.7549},{"date":"2022-10-28","close":3996.0024},{"date":"2022-10-31","close":4044.3586},{"date":"2022-11-01","close":4294.9331},{"date":"2022-11-02","close":4211.4087},{"date":"2022-11-03","close":4519.1313},{"date":"2022-11-04","close":4448.7944},{"date":"2022-11-07","close":4365.2695},{"date":"2022-11-08","close":4589.4678},{"date":"2022-11-09","close":4527.9229},{"date":"2022-11-10","close":4483.9629},{"date":"2022-11-11","close":4527.9229},{"date":"2022-11-14","close":4563.0918},{"date":"2022-11-15","close":4325.7051},{"date":"2022-11-16","close":4347.6851},{"date":"2022-11-17","close":4308.1211},{"date":"2022-11-18","close":4268.5566},{"date":"2022-11-21","close":4110.2993},{"date":"2022-11-22","close":4281.7451},{"date":"2022-11-23","close":4321.3096},{"date":"2022-11-24","close":4308.1211},{"date":"2022-11-25","close":4347.6851},{"date":"2022-11-28","close":4198.2202},{"date":"2022-11-29","close":4347.6851},{"date":"2022-11-30","close":4347.6851},{"date":"2022-12-01","close":5477.4688},{"date":"2022-12-02","close":5125.7852},{"date":"2022-12-05","close":4941.1514},{"date":"2022-12-06","close":4747.7256},{"date":"2022-12-07","close":4677.3887},{"date":"2022-12-08","close":4501.5474},{"date":"2022-12-09","close":4466.3784},{"date":"2022-12-12","close":4457.5864},{"date":"2022-12-13","close":4396.042},{"date":"2022-12-14","close":4483.9629},{"date":"2022-12-15","close":4475.1709},{"date":"2022-12-16","close":4378.458},{"date":"2022-12-19","close":4303.7251},{"date":"2022-12-20","close":4123.4878},{"date":"2022-12-21","close":4127.8833},{"date":"2022-12-22","close":4176.2402},{"date":"2022-12-23","close":3996.0024},{"date":"2022-12-26","close":3996.0024},{"date":"2022-12-27","close":4048.7549},{"date":"2022-12-28","close":4143.1206},{"date":"2022-12-29","close":4008.3123},{"date":"2023-01-02","close":3886.9844},{"date":"2023-01-03","close":3918.4397},{"date":"2023-01-04","close":4039.7676},{"date":"2023-01-05","close":4529.5723},{"date":"2023-01-06","close":4206.0317},{"date":"2023-01-09","close":4224.0063},{"date":"2023-01-10","close":4174.5757},{"date":"2023-01-11","close":4241.9805},{"date":"2023-01-12","close":4250.9678},{"date":"2023-01-13","close":4282.4233},{"date":"2023-01-16","close":4228.5},{"date":"2023-01-17","close":4192.5508},{"date":"2023-01-18","close":4102.6787},{"date":"2023-01-19","close":4093.6912},{"date":"2023-01-20","close":4143.1206},{"date":"2023-01-25","close":4215.019},{"date":"2023-01-26","close":4219.5122},{"date":"2023-01-27","close":4259.9551},{"date":"2023-01-30","close":4215.019},{"date":"2023-01-31","close":4206.0317},{"date":"2023-02-01","close":4215.019},{"date":"2023-02-02","close":4259.9551},{"date":"2023-02-03","close":4170.0825},{"date":"2023-02-06","close":4071.2234},{"date":"2023-02-07","close":4107.1714},{"date":"2023-02-08","close":4147.6143},{"date":"2023-02-09","close":4116.1592},{"date":"2023-02-10","close":4021.793},{"date":"2023-02-13","close":4030.7803},{"date":"2023-02-14","close":4066.7295},{"date":"2023-02-15","close":3999.325},{"date":"2023-02-16","close":3999.325},{"date":"2023-02-17","close":3963.376},{"date":"2023-02-20","close":3972.363},{"date":"2023-02-21","close":4030.7803},{"date":"2023-02-22","close":4012.8057},{"date":"2023-02-23","close":3967.8699},{"date":"2023-02-24","close":3891.478},{"date":"2023-02-27","close":3756.6694},{"date":"2023-02-28","close":3761.1626},{"date":"2023-03-02","close":3895.9714},{"date":"2023-03-03","close":3882.4905},{"date":"2023-03-06","close":3801.6055},{"date":"2023-03-07","close":3882.4905},{"date":"2023-03-08","close":3837.5547},{"date":"2023-03-09","close":3851.0354},{"date":"2023-03-10","close":3833.0608},{"date":"2023-03-13","close":3770.1501},{"date":"2023-03-14","close":3594.8989},{"date":"2023-03-15","close":3743.1885},{"date":"2023-03-16","close":3689.2649},{"date":"2023-03-17","close":3851.0354},{"date":"2023-03-20","close":3824.0735},{"date":"2023-03-21","close":3756.6694},{"date":"2023-03-22","close":3725.2141},{"date":"2023-03-23","close":3707.2395},{"date":"2023-03-24","close":3756.6694},{"date":"2023-03-27","close":3689.2649},{"date":"2023-03-28","close":3675.7839},{"date":"2023-03-29","close":3702.7458},{"date":"2023-03-30","close":3765.6562},{"date":"2023-03-31","close":3779.1372},{"date":"2023-04-03","close":3770.1501},{"date":"2023-04-04","close":3788.1245},{"date":"2023-04-05","close":3801.6055},{"date":"2023-04-06","close":3702.7458},{"date":"2023-04-07","close":3684.7712},{"date":"2023-04-10","close":3630.8477},{"date":"2023-04-11","close":3949.895},{"date":"2023-04-12","close":4120.6528},{"date":"2023-04-13","close":4026.2869},{"date":"2023-04-14","close":4044.261},{"date":"2023-04-17","close":3967.8699},{"date":"2023-04-18","close":3904.9585},{"date":"2023-04-19","close":3949.895},{"date":"2023-04-20","close":3801.6055},{"date":"2023-04-21","close":3774.6438},{"date":"2023-04-24","close":3675.7839},{"date":"2023-04-25","close":3648.8223},{"date":"2023-04-26","close":3617.3669},{"date":"2023-04-27","close":3612.8735},{"date":"2023-04-28","close":3585.9114},{"date":"2023-05-02","close":3648.8223},{"date":"2023-05-03","close":3648.8223},{"date":"2023-05-04","close":3666.7966},{"date":"2023-05-08","close":3738.6948},{"date":"2023-05-09","close":3729.7075},{"date":"2023-05-10","close":3729.7075},{"date":"2023-05-11","close":3747.6821},{"date":"2023-05-12","close":3666.7966},{"date":"2023-05-15","close":3612.8735},{"date":"2023-05-16","close":3603.886},{"date":"2023-05-17","close":3675.7839},{"date":"2023-05-18","close":3684.7712},{"date":"2023-05-19","close":3729.7075},{"date":"2023-05-22","close":3756.6694},{"date":"2023-05-23","close":3747.6821},{"date":"2023-05-24","close":3716.2266},{"date":"2023-05-25","close":3729.7075},{"date":"2023-05-26","close":3644.3289},{"date":"2023-05-30","close":3680.2776},{"date":"2023-05-31","close":3653.3157},{"date":"2023-06-01","close":3707.2395},{"date":"2023-06-02","close":3729.7075},{"date":"2023-06-05","close":3788.1245},{"date":"2023-06-07","close":3756.6694},{"date":"2023-06-08","close":3702.7458},{"date":"2023-06-09","close":3734.2012},{"date":"2023-06-12","close":3707.2395},{"date":"2023-06-13","close":3842.0481},{"date":"2023-06-14","close":3765.6562},{"date":"2023-06-15","close":3909.4524},{"date":"2023-06-16","close":3882.4905},{"date":"2023-06-19","close":3954.3887},{"date":"2023-06-20","close":3873.5032},{"date":"2023-06-21","close":3873.5032},{"date":"2023-06-22","close":3837.5547},{"date":"2023-06-23","close":3828.5671},{"date":"2023-06-26","close":3837.5547},{"date":"2023-06-27","close":3842.0481},{"date":"2023-06-28","close":3922.9333},{"date":"2023-06-29","close":3972.363},{"date":"2023-06-30","close":3949.895},{"date":"2023-07-03","close":4170.0825},{"date":"2023-07-04","close":4170.0825},{"date":"2023-07-05","close":4053.2483},{"date":"2023-07-06","close":3958.8826},{"date":"2023-07-07","close":4012.8057},{"date":"2023-07-10","close":3981.3506},{"date":"2023-07-11","close":4084.7036},{"date":"2023-07-12","close":4035.2742},{"date":"2023-07-13","close":4021.793},{"date":"2023-07-14","close":4309.3848},{"date":"2023-07-17","close":4197.0444},{"date":"2023-07-18","close":4120.6528},{"date":"2023-07-19","close":4048.7549},{"date":"2023-07-20","close":4174.5757},{"date":"2023-07-21","close":4152.1079},{"date":"2023-07-24","close":3990.3376},{"date":"2023-07-25","close":3873.5032},{"date":"2023-07-26","close":3639.8352},{"date":"2023-07-27","close":3900.4653},{"date":"2023-07-28","close":3940.9077},{"date":"2023-07-31","close":3963.376},{"date":"2023-08-01","close":3877.9971},{"date":"2023-08-02","close":3913.9463},{"date":"2023-08-03","close":3774.6438},{"date":"2023-08-04","close":3765.6562},{"date":"2023-08-07","close":3743.1885},{"date":"2023-08-08","close":3738.6948},{"date":"2023-08-09","close":3756.6694},{"date":"2023-08-10","close":3770.1501},{"date":"2023-08-11","close":3837.5547},{"date":"2023-08-14","close":3761.1626},{"date":"2023-08-16","close":3698.252},{"date":"2023-08-17","close":3666.7966},{"date":"2023-08-18","close":3653.3157},{"date":"2023-08-21","close":3617.3669},{"date":"2023-08-22","close":3621.8606},{"date":"2023-08-23","close":3621.8606},{"date":"2023-08-24","close":3630.8477},{"date":"2023-08-25","close":3599.3923},{"date":"2023-08-28","close":3639.8352},{"date":"2023-08-29","close":3675.7839},{"date":"2023-08-30","close":3716.2266},{"date":"2023-08-31","close":3725.2141},{"date":"2023-09-01","close":3756.6694},{"date":"2023-09-04","close":3716.2266},{"date":"2023-09-05","close":3702.7458},{"date":"2023-09-06","close":3725.2141},{"date":"2023-09-07","close":3680.2776},{"date":"2023-09-08","close":3689.2649},{"date":"2023-09-11","close":3801.6055},{"date":"2023-09-12","close":3801.6055},{"date":"2023-09-13","close":3770.1501},{"date":"2023-09-14","close":3846.542},{"date":"2023-09-15","close":3864.5164},{"date":"2023-09-18","close":3869.01},{"date":"2023-09-19","close":3747.6821},{"date":"2023-09-20","close":3770.1501},{"date":"2023-09-21","close":3702.7458},{"date":"2023-09-22","close":3626.3542},{"date":"2023-09-25","close":3612.8735},{"date":"2023-09-26","close":3594.8989},{"date":"2023-09-27","close":3657.8096},{"date":"2023-10-04","close":3554.4561},{"date":"2023-10-05","close":3558.9497},{"date":"2023-10-06","close":3572.4307},{"date":"2023-10-10","close":3514.0137},{"date":"2023-10-11","close":3554.4561},{"date":"2023-10-12","close":3576.9243},{"date":"2023-10-13","close":3509.52},{"date":"2023-10-16","close":3464.5837},{"date":"2023-10-17","close":3478.0645},{"date":"2023-10-18","close":3469.0774},{"date":"2023-10-19","close":3446.6091},{"date":"2023-10-20","close":3415.1541},{"date":"2023-10-23","close":3347.7495},{"date":"2023-10-24","close":3388.1921},{"date":"2023-10-25","close":3523.0007},{"date":"2023-10-26","close":3505.0264},{"date":"2023-10-27","close":3549.9624},{"date":"2023-10-30","close":3554.4561},{"date":"2023-10-31","close":3536.4817},{"date":"2023-11-01","close":3540.9751},{"date":"2023-11-02","close":3576.9243},{"date":"2023-11-03","close":3617.3669},{"date":"2023-11-06","close":3639.8352},{"date":"2023-11-07","close":3689.2649},{"date":"2023-11-08","close":3756.6694},{"date":"2023-11-09","close":3806.0991},{"date":"2023-11-10","close":3801.6055},{"date":"2023-11-13","close":3774.6438},{"date":"2023-11-14","close":3936.4143},{"date":"2023-11-15","close":4026.2869},{"date":"2023-11-16","close":4084.7036},{"date":"2023-11-17","close":4039.7676},{"date":"2023-11-20","close":4053.2483},{"date":"2023-11-21","close":4071.2234},{"date":"2023-11-22","close":4057.7422},{"date":"2023-11-23","close":3994.8311},{"date":"2023-11-24","close":3999.325},{"date":"2023-11-27","close":3931.9207},{"date":"2023-11-28","close":3909.4524},{"date":"2023-11-29","close":3909.4524},{"date":"2023-11-30","close":3913.9463},{"date":"2023-12-01","close":3936.4143},{"date":"2023-12-04","close":3810.5925},{"date":"2023-12-05","close":3833.0608},{"date":"2023-12-06","close":3882.4905},{"date":"2023-12-07","close":3860.0225},{"date":"2023-12-08","close":3837.5547},{"date":"2023-12-11","close":3860.0225},{"date":"2023-12-12","close":3837.5547},{"date":"2023-12-13","close":3815.0864},{"date":"2023-12-14","close":3729.7075},{"date":"2023-12-15","close":3702.7458},{"date":"2023-12-18","close":3662.3032},{"date":"2023-12-19","close":3707.2395},{"date":"2023-12-20","close":3725.2141},{"date":"2023-12-21","close":3680.2776},{"date":"2023-12-22","close":3675.7839},{"date":"2023-12-26","close":3662.3032},{"date":"2023-12-27","close":3749.8301},{"date":"2023-12-28","close":3786.6833},{"date":"2024-01-02","close":3722.1897},{"date":"2024-01-03","close":3712.9766},{"date":"2024-01-04","close":3680.73},{"date":"2024-01-05","close":3666.9099},{"date":"2024-01-08","close":3620.8433},{"date":"2024-01-09","close":3639.2698},{"date":"2024-01-10","close":3630.0564},{"date":"2024-01-11","close":3634.6631},{"date":"2024-01-12","close":3620.8433},{"date":"2024-01-15","close":3597.8098},{"date":"2024-01-16","close":3579.3831},{"date":"2024-01-17","close":3514.8896},{"date":"2024-01-18","close":3537.9231},{"date":"2024-01-19","close":3551.7432},{"date":"2024-01-22","close":3560.9563},{"date":"2024-01-23","close":3551.7432},{"date":"2024-01-24","close":3570.1699},{"date":"2024-01-25","close":3560.9563},{"date":"2024-01-26","close":3625.4497},{"date":"2024-01-29","close":3607.0229},{"date":"2024-01-30","close":3763.6499},{"date":"2024-01-31","close":3911.0635},{"date":"2024-02-01","close":3823.5366},{"date":"2024-02-02","close":3795.8967},{"date":"2024-02-05","close":3814.3232},{"date":"2024-02-06","close":3712.9766},{"date":"2024-02-07","close":3694.5498},{"date":"2024-02-08","close":3671.5166},{"date":"2024-02-13","close":3717.5833},{"date":"2024-02-14","close":3722.1897},{"date":"2024-02-15","close":3722.1897},{"date":"2024-02-16","close":3685.3367},{"date":"2024-02-19","close":3708.3699},{"date":"2024-02-20","close":3676.123},{"date":"2024-02-21","close":3662.3032},{"date":"2024-02-22","close":3685.3367},{"date":"2024-02-23","close":3676.123},{"date":"2024-02-26","close":3666.9099},{"date":"2024-02-27","close":3657.6965},{"date":"2024-02-28","close":3657.6965},{"date":"2024-02-29","close":3666.9099},{"date":"2024-03-04","close":3712.9766},{"date":"2024-03-05","close":3712.9766},{"date":"2024-03-06","close":3680.73},{"date":"2024-03-07","close":3680.73},{"date":"2024-03-08","close":3717.5833},{"date":"2024-03-11","close":3685.3367},{"date":"2024-03-12","close":3795.8967},{"date":"2024-03-13","close":3745.2231},{"date":"2024-03-14","close":3740.6165},{"date":"2024-03-15","close":3685.3367},{"date":"2024-03-18","close":3676.123},{"date":"2024-03-19","close":3657.6965},{"date":"2024-03-20","close":3630.0564},{"date":"2024-03-21","close":3653.0898},{"date":"2024-03-22","close":3653.0898},{"date":"2024-03-25","close":3611.6296},{"date":"2024-03-26","close":3634.6631},{"date":"2024-03-27","close":3643.8765},{"date":"2024-03-28","close":3607.0229},{"date":"2024-03-29","close":3611.6296},{"date":"2024-04-01","close":3611.6296},{"date":"2024-04-02","close":3583.9897},{"date":"2024-04-03","close":3588.5964},{"date":"2024-04-04","close":3597.8098},{"date":"2024-04-05","close":3583.9897},{"date":"2024-04-08","close":3556.3499},{"date":"2024-04-09","close":3689.9431},{"date":"2024-04-11","close":3703.7634},{"date":"2024-04-12","close":3680.73},{"date":"2024-04-15","close":3634.6631},{"date":"2024-04-16","close":3524.103},{"date":"2024-04-17","close":3551.7432},{"date":"2024-04-18","close":3602.4165},{"date":"2024-04-19","close":3547.1365},{"date":"2024-04-22","close":3537.9231},{"date":"2024-04-23","close":3570.1699},{"date":"2024-04-24","close":3607.0229},{"date":"2024-04-25","close":3634.6631},{"date":"2024-04-26","close":3630.0564},{"date":"2024-04-29","close":3630.0564},{"date":"2024-04-30","close":3671.5166},{"date":"2024-05-02","close":3703.7634},{"date":"2024-05-03","close":3745.2231},{"date":"2024-05-07","close":3869.6035},{"date":"2024-05-08","close":3869.6035},{"date":"2024-05-09","close":3906.4565},{"date":"2024-05-10","close":3975.5569},{"date":"2024-05-13","close":3947.9167},{"date":"2024-05-14","close":4003.1965},{"date":"2024-05-16","close":4007.8035},{"date":"2024-05-17","close":4003.1965},{"date":"2024-05-20","close":4003.1965},{"date":"2024-05-21","close":4053.8701},{"date":"2024-05-22","close":4049.2634},{"date":"2024-05-23","close":3984.7703},{"date":"2024-05-24","close":3975.5569},{"date":"2024-05-27","close":4044.657},{"date":"2024-05-28","close":4113.7568},{"date":"2024-05-29","close":4113.7568},{"date":"2024-05-30","close":4122.9702},{"date":"2024-05-31","close":4146.0034},{"date":"2024-06-03","close":4523.7505},{"date":"2024-06-04","close":4468.4707},{"date":"2024-06-05","close":4367.124},{"date":"2024-06-07","close":4265.7773},{"date":"2024-06-10","close":4182.8569},{"date":"2024-06-11","close":4238.1372},{"date":"2024-06-12","close":4242.7437},{"date":"2024-06-13","close":4242.7437},{"date":"2024-06-14","close":4233.5303},{"date":"2024-06-17","close":4228.9238},{"date":"2024-06-18","close":4302.6304},{"date":"2024-06-19","close":4210.4966},{"date":"2024-06-20","close":4357.9106},{"date":"2024-06-21","close":4247.3501},{"date":"2024-06-24","close":4233.5303},{"date":"2024-06-25","close":4274.9902},{"date":"2024-06-26","close":4261.1704},{"date":"2024-06-27","close":4224.3169},{"date":"2024-06-28","close":4256.5635},{"date":"2024-07-01","close":4321.0571},{"date":"2024-07-02","close":4155.2168},{"date":"2024-07-03","close":4067.6904},{"date":"2024-07-04","close":4012.4104},{"date":"2024-07-05","close":3966.3438},{"date":"2024-07-08","close":4058.4771},{"date":"2024-07-09","close":4095.3301},{"date":"2024-07-10","close":4044.657},{"date":"2024-07-11","close":3998.5903},{"date":"2024-07-12","close":3966.3438},{"date":"2024-07-15","close":3998.5903},{"date":"2024-07-16","close":3989.377},{"date":"2024-07-17","close":4049.2634},{"date":"2024-07-18","close":4040.05},{"date":"2024-07-19","close":3906.4565},{"date":"2024-07-22","close":3869.6035},{"date":"2024-07-23","close":3846.5701},{"date":"2024-07-24","close":3851.1768},{"date":"2024-07-25","close":3814.3232},{"date":"2024-07-26","close":3782.0767},{"date":"2024-07-29","close":3800.5034},{"date":"2024-07-30","close":3731.4033},{"date":"2024-07-31","close":3832.75},{"date":"2024-08-01","close":3878.8167},{"date":"2024-08-02","close":3689.9431},{"date":"2024-08-05","close":3252.3096},{"date":"2024-08-06","close":3422.7563},{"date":"2024-08-07","close":3570.1699},{"date":"2024-08-08","close":3478.0364},{"date":"2024-08-09","close":3570.1699},{"date":"2024-08-12","close":3643.8765},{"date":"2024-08-13","close":3630.0564},{"date":"2024-08-14","close":4717.231},{"date":"2024-08-16","close":4754.084},{"date":"2024-08-19","close":4744.8706},{"date":"2024-08-20","close":4827.791},{"date":"2024-08-21","close":4956.7778},{"date":"2024-08-22","close":5325.3115},{"date":"2024-08-23","close":5233.1777},{"date":"2024-08-26","close":5104.1909},{"date":"2024-08-27","close":4929.1377},{"date":"2024-08-28","close":4975.2041},{"date":"2024-08-29","close":4873.8574},{"date":"2024-08-30","close":4864.6445},{"date":"2024-09-02","close":4800.1509},{"date":"2024-09-03","close":4754.084},{"date":"2024-09-04","close":4546.7837},{"date":"2024-09-05","close":4422.4038},{"date":"2024-09-06","close":4450.0439},{"date":"2024-09-09","close":4735.6577},{"date":"2024-09-10","close":4763.2979},{"date":"2024-09-11","close":4827.791},{"date":"2024-09-12","close":5012.0576},{"date":"2024-09-13","close":4892.2842},{"date":"2024-09-19","close":4763.2979},{"date":"2024-09-20","close":4615.8838},{"date":"2024-09-23","close":4514.5371},{"date":"2024-09-24","close":4509.9302},{"date":"2024-09-25","close":4514.5371},{"date":"2024-09-26","close":4588.2441},{"date":"2024-09-27","close":4634.311},{"date":"2024-09-30","close":4602.064},{"date":"2024-10-02","close":4698.8042},{"date":"2024-10-04","close":4800.1509},{"date":"2024-10-07","close":4837.0039},{"date":"2024-10-08","close":4763.2979},{"date":"2024-10-10","close":4956.7778},{"date":"2024-10-11","close":4809.3643},{"date":"2024-10-14","close":4846.2173},{"date":"2024-10-15","close":4790.9375},{"date":"2024-10-16","close":4744.8706},{"date":"2024-10-17","close":4606.6704},{"date":"2024-10-18","close":4537.5708},{"date":"2024-10-21","close":4436.2241},{"date":"2024-10-22","close":4284.2036},{"date":"2024-10-23","close":4298.0239},{"date":"2024-10-24","close":4256.5635},{"date":"2024-10-25","close":4150.6104},{"date":"2024-10-28","close":4242.7437},{"date":"2024-10-29","close":4261.1704},{"date":"2024-10-30","close":4242.7437},{"date":"2024-10-31","close":4251.957},{"date":"2024-11-01","close":4353.3037},{"date":"2024-11-04","close":4353.3037},{"date":"2024-11-05","close":4353.3037},{"date":"2024-11-06","close":4321.0571},{"date":"2024-11-07","close":4344.0903},{"date":"2024-11-08","close":4238.1372},{"date":"2024-11-11","close":3943.3103},{"date":"2024-11-12","close":3952.5237},{"date":"2024-11-13","close":3934.0969},{"date":"2024-11-14","close":4127.5771},{"date":"2024-11-15","close":4334.8774},{"date":"2024-11-18","close":4063.0835},{"date":"2024-11-19","close":4063.0835},{"date":"2024-11-20","close":4072.2966},{"date":"2024-11-21","close":4021.6235},{"date":"2024-11-22","close":4017.0168},{"date":"2024-11-25","close":4053.8701},{"date":"2024-11-26","close":4072.2966},{"date":"2024-11-27","close":4021.6235},{"date":"2024-11-28","close":3998.5903},{"date":"2024-11-29","close":3961.7368},{"date":"2024-12-02","close":3980.1633},{"date":"2024-12-03","close":4136.7905},{"date":"2024-12-04","close":4035.4436},{"date":"2024-12-05","close":3998.5903},{"date":"2024-12-06","close":3851.1768},{"date":"2024-12-09","close":3754.4368},{"date":"2024-12-10","close":3906.4565},{"date":"2024-12-11","close":4030.8369},{"date":"2024-12-12","close":4086.1167},{"date":"2024-12-13","close":4173.644},{"date":"2024-12-16","close":4473.0771},{"date":"2024-12-17","close":4505.3242},{"date":"2024-12-18","close":4496.1108},{"date":"2024-12-19","close":4413.1904},{"date":"2024-12-20","close":4371.7305},{"date":"2024-12-23","close":4417.7969},{"date":"2024-12-24","close":4473.0771},{"date":"2024-12-26","close":4477.6836},{"date":"2024-12-27","close":4597.7935},{"date":"2024-12-30","close":4708.2939},{"date":"2025-01-02","close":4679.4678},{"date":"2025-01-03","close":4660.2505},{"date":"2025-01-06","close":4804.3818},{"date":"2025-01-07","close":4684.272},{"date":"2025-01-08","close":4645.8369},{"date":"2025-01-09","close":4612.2065},{"date":"2025-01-10","close":4458.4663},{"date":"2025-01-13","close":4405.6182},{"date":"2025-01-14","close":4367.1831},{"date":"2025-01-15","close":4237.4648},{"date":"2025-01-16","close":4194.2251},{"date":"2025-01-17","close":4146.1816},{"date":"2025-01-20","close":3939.593},{"date":"2025-01-21","close":3958.8105},{"date":"2025-01-22","close":3954.0061},{"date":"2025-01-23","close":3872.3318},{"date":"2025-01-24","close":3954.0061},{"date":"2025-01-31","close":3901.158},{"date":"2025-02-03","close":3958.8105},{"date":"2025-02-04","close":4045.2893},{"date":"2025-02-05","close":3848.3098},{"date":"2025-02-06","close":3978.0281},{"date":"2025-02-07","close":3920.3755},{"date":"2025-02-10","close":4160.5947},{"date":"2025-02-11","close":4006.8542},{"date":"2025-02-12","close":3915.571},{"date":"2025-02-13","close":3958.8105},{"date":"2025-02-14","close":4002.05},{"date":"2025-02-17","close":3992.4412},{"date":"2025-02-18","close":3978.0281},{"date":"2025-02-19","close":4064.5068},{"date":"2025-02-20","close":4030.8762},{"date":"2025-02-21","close":4030.8762},{"date":"2025-02-24","close":4059.7026},{"date":"2025-02-25","close":3997.2456},{"date":"2025-02-26","close":3997.2456},{"date":"2025-02-27","close":4026.0718},{"date":"2025-02-28","close":3939.593},{"date":"2025-03-04","close":3939.593},{"date":"2025-03-05","close":4016.4631},{"date":"2025-03-06","close":4006.8542},{"date":"2025-03-07","close":4021.2676},{"date":"2025-03-10","close":3944.3975},{"date":"2025-03-11","close":3848.3098},{"date":"2025-03-12","close":3896.3535},{"date":"2025-03-13","close":3877.136},{"date":"2025-03-14","close":3901.158},{"date":"2025-03-17","close":3915.571},{"date":"2025-03-18","close":3963.615},{"date":"2025-03-19","close":3978.0281},{"date":"2025-03-20","close":3973.2236},{"date":"2025-03-21","close":3949.2017},{"date":"2025-03-24","close":3939.593},{"date":"2025-03-25","close":3905.9624},{"date":"2025-03-26","close":3929.9844},{"date":"2025-03-27","close":3872.3318},{"date":"2025-03-28","close":3848.3098},{"date":"2025-03-31","close":3733.0046},{"date":"2025-04-01","close":3781.0483},{"date":"2025-04-02","close":3761.8308},{"date":"2025-04-03","close":3752.2222},{"date":"2025-04-04","close":3829.0923},{"date":"2025-04-07","close":3670.5476},{"date":"2025-04-08","close":3728.2002},{"date":"2025-04-09","close":3718.5916},{"date":"2025-04-10","close":3853.1143},{"date":"2025-04-11","close":3872.3318},{"date":"2025-04-14","close":3905.9624},{"date":"2025-04-15","close":3910.7668},{"date":"2025-04-16","close":3886.7449},{"date":"2025-04-17","close":3910.7668},{"date":"2025-04-18","close":3920.3755},{"date":"2025-04-21","close":3934.7886},{"date":"2025-04-22","close":3934.7886},{"date":"2025-04-23","close":3963.615},{"date":"2025-04-24","close":4102.9419},{"date":"2025-04-25","close":4155.79},{"date":"2025-04-28","close":4155.79},{"date":"2025-04-29","close":4179.812},{"date":"2025-04-30","close":4136.5728},{"date":"2025-05-02","close":4098.1377},{"date":"2025-05-07","close":4126.9639},{"date":"2025-05-08","close":4150.9858},{"date":"2025-05-09","close":4112.5508},{"date":"2025-05-12","close":4170.2031},{"date":"2025-05-13","close":4160.5947},{"date":"2025-05-14","close":4175.0078},{"date":"2025-05-15","close":4175.0078},{"date":"2025-05-16","close":4141.377},{"date":"2025-05-19","close":4117.355},{"date":"2025-05-20","close":4150.9858},{"date":"2025-05-21","close":4146.1816},{"date":"2025-05-22","close":4122.1597},{"date":"2025-05-23","close":4150.9858},{"date":"2025-05-26","close":4146.1816},{"date":"2025-05-27","close":4160.5947},{"date":"2025-05-28","close":4208.6382},{"date":"2025-05-29","close":4333.5522},{"date":"2025-05-30","close":4319.1392},{"date":"2025-06-02","close":4357.5742},{"date":"2025-06-04","close":4472.8794},{"date":"2025-06-05","close":4544.9453},{"date":"2025-06-09","close":4559.3584},{"date":"2025-06-10","close":4487.2925},{"date":"2025-06-11","close":4492.0967},{"date":"2025-06-12","close":4525.7275},{"date":"2025-06-13","close":4405.6182},{"date":"2025-06-16","close":4549.7495},{"date":"2025-06-17","close":4516.1187},{"date":"2025-06-18","close":4453.6616},{"date":"2025-06-19","close":4496.9014},{"date":"2025-06-20","close":4530.5317},{"date":"2025-06-23","close":4477.6836},{"date":"2025-06-24","close":4621.8154},{"date":"2025-06-25","close":4621.8154},{"date":"2025-06-26","close":4535.3364},{"date":"2025-06-27","close":4520.9233},{"date":"2025-06-30","close":4424.8354},{"date":"2025-07-01","close":4544.9453},{"date":"2025-07-02","close":4549.7495},{"date":"2025-07-03","close":4612.2065},{"date":"2025-07-04","close":4568.9668},{"date":"2025-07-07","close":4530.5317},{"date":"2025-07-08","close":4554.5537},{"date":"2025-07-09","close":4698.6855},{"date":"2025-07-10","close":4737.1206},{"date":"2025-07-11","close":4746.729},{"date":"2025-07-14","close":4862.0342},{"date":"2025-07-15","close":4765.9468},{"date":"2025-07-16","close":4717.9028},{"date":"2025-07-17","close":4756.3379},{"date":"2025-07-18","close":4674.6636},{"date":"2025-07-21","close":4650.6416},{"date":"2025-07-22","close":4583.3804},{"date":"2025-07-23","close":4597.7935},{"date":"2025-07-24","close":4520.9233},{"date":"2025-07-25","close":4506.5103},{"date":"2025-07-28","close":4439.2485},{"date":"2025-07-29","close":4496.9014},{"date":"2025-07-30","close":4511.3145},{"date":"2025-07-31","close":4516.1187},{"date":"2025-08-01","close":4323.9434},{"date":"2025-08-04","close":4424.8354},{"date":"2025-08-05","close":4458.4663},{"date":"2025-08-06","close":4520.9233},{"date":"2025-08-07","close":4501.7056},{"date":"2025-08-08","close":4487.2925},{"date":"2025-08-11","close":4429.6401},{"date":"2025-08-12","close":4448.8574},{"date":"2025-08-13","close":4424.8354},{"date":"2025-08-14","close":4415.2271},{"date":"2025-08-18","close":4631.4238},{"date":"2025-08-19","close":4549.7495},{"date":"2025-08-20","close":4453.6616},{"date":"2025-08-21","close":4468.0752},{"date":"2025-08-22","close":4477.6836},{"date":"2025-08-25","close":4487.2925},{"date":"2025-08-26","close":4492.0967},{"date":"2025-08-27","close":4482.4883},{"date":"2025-08-28","close":4525.7275},{"date":"2025-08-29","close":4583.3804},{"date":"2025-09-01","close":4525.7275},{"date":"2025-09-02","close":4564.1626},{"date":"2025-09-03","close":4568.9668},{"date":"2025-09-04","close":4607.4019},{"date":"2025-09-05","close":4592.9888},{"date":"2025-09-08","close":4621.8154},{"date":"2025-09-09","close":4684.272},{"date":"2025-09-10","close":4717.9028},{"date":"2025-09-11","close":4717.9028},{"date":"2025-09-12","close":4741.9248},{"date":"2025-09-15","close":4862.0342},{"date":"2025-09-16","close":4852.4258},{"date":"2025-09-17","close":4804.3818},{"date":"2025-09-18","close":4900.4692},{"date":"2025-09-19","close":5120.0},{"date":"2025-09-22","close":4938.9043},{"date":"2025-09-23","close":4890.8608},{"date":"2025-09-24","close":4794.7729},{"date":"2025-09-25","close":4862.0342},{"date":"2025-09-26","close":4862.0342},{"date":"2025-09-29","close":5025.3833},{"date":"2025-09-30","close":4919.687},{"date":"2025-10-01","close":4967.7305},{"date":"2025-10-02","close":5140.6885},{"date":"2025-10-10","close":5236.7759},{"date":"2025-10-13","close":5044.6006},{"date":"2025-10-14","close":4900.4692},{"date":"2025-10-15","close":4910.0781},{"date":"2025-10-16","close":4852.4258},{"date":"2025-10-17","close":4665.0547},{"date":"2025-10-20","close":4650.6416},{"date":"2025-10-21","close":4655.4458},{"date":"2025-10-22","close":4756.3379},{"date":"2025-10-23","close":4746.729},{"date":"2025-10-24","close":4833.208},{"date":"2025-10-27","close":4813.9907},{"date":"2025-10-28","close":4775.5557},{"date":"2025-10-29","close":4761.1421},{"date":"2025-10-30","close":4645.8369},{"date":"2025-10-31","close":4660.2505},{"date":"2025-11-03","close":4568.9668},{"date":"2025-11-04","close":4655.4458},{"date":"2025-11-05","close":4612.2065},{"date":"2025-11-06","close":4708.2939},{"date":"2025-11-07","close":4612.2065},{"date":"2025-11-10","close":4746.729},{"date":"2025-11-11","close":4789.9688},{"date":"2025-11-12","close":5073.4272},{"date":"2025-11-13","close":5111.8623},{"date":"2025-11-14","close":5275.2109},{"date":"2025-11-17","close":5515.4302},{"date":"2025-11-18","close":5179.1235},{"date":"2025-11-19","close":5255.9937},{"date":"2025-11-20","close":5400.125},{"date":"2025-11-21","close":5419.3428},{"date":"2025-11-24","close":5476.9951},{"date":"2025-11-25","close":5515.4302},{"date":"2025-11-26","close":5371.2988},{"date":"2025-11-27","close":5342.4727},{"date":"2025-11-28","close":5496.2129},{"date":"2025-12-01","close":5496.2129},{"date":"2025-12-02","close":5525.0391},{"date":"2025-12-03","close":5621.1265},{"date":"2025-12-04","close":5649.9531},{"date":"2025-12-05","close":5851.7368},{"date":"2025-12-08","close":5851.7368},{"date":"2025-12-09","close":6015.0859},{"date":"2025-12-10","close":5947.8247},{"date":"2025-12-11","close":6005.4771},{"date":"2025-12-12","close":6351.3926},{"date":"2025-12-15","close":6207.2612},{"date":"2025-12-16","close":6082.3472},{"date":"2025-12-17","close":6082.3472},{"date":"2025-12-18","close":5957.4331},{"date":"2025-12-19","close":6005.4771},{"date":"2025-12-22","close":6005.4771},{"date":"2025-12-23","close":6130.3911},{"date":"2025-12-24","close":6236.0874},{"date":"2025-12-26","close":6140.0},{"date":"2025-12-29","close":6200.0},{"date":"2025-12-30","close":6010.0},{"date":"2026-01-02","close":6400.0},{"date":"2026-01-05","close":7410.0},{"date":"2026-01-06","close":6930.0},{"date":"2026-01-07","close":6660.0},{"date":"2026-01-08","close":6810.0},{"date":"2026-01-09","close":6640.0},{"date":"2026-01-12","close":6390.0},{"date":"2026-01-13","close":6130.0},{"date":"2026-01-14","close":6200.0},{"date":"2026-01-15","close":6230.0},{"date":"2026-01-16","close":6290.0},{"date":"2026-01-19","close":6220.0},{"date":"2026-01-20","close":6350.0},{"date":"2026-01-21","close":6200.0},{"date":"2026-01-22","close":6320.0},{"date":"2026-01-23","close":6530.0},{"date":"2026-01-26","close":6820.0},{"date":"2026-01-27","close":7200.0},{"date":"2026-01-28","close":7070.0},{"date":"2026-01-29","close":7340.0},{"date":"2026-01-30","close":7420.0},{"date":"2026-02-02","close":7060.0},{"date":"2026-02-03","close":7230.0},{"date":"2026-02-04","close":7320.0},{"date":"2026-02-05","close":7080.0},{"date":"2026-02-06","close":6900.0},{"date":"2026-02-09","close":7370.0},{"date":"2026-02-10","close":7300.0},{"date":"2026-02-11","close":7260.0},{"date":"2026-02-12","close":7200.0},{"date":"2026-02-13","close":7270.0},{"date":"2026-02-19","close":7560.0},{"date":"2026-02-20","close":7460.0},{"date":"2026-02-23","close":7510.0},{"date":"2026-02-24","close":7830.0},{"date":"2026-02-25","close":8530.0},{"date":"2026-02-26","close":9460.0},{"date":"2026-02-27","close":10890.0},{"date":"2026-03-03","close":12250.0},{"date":"2026-03-04","close":9920.0},{"date":"2026-03-05","close":10800.0},{"date":"2026-03-06","close":11400.0},{"date":"2026-03-09","close":10330.0},{"date":"2026-03-10","close":10940.0},{"date":"2026-03-11","close":11430.0},{"date":"2026-03-12","close":10990.0},{"date":"2026-03-13","close":10850.0},{"date":"2026-03-16","close":10700.0},{"date":"2026-03-17","close":10910.0},{"date":"2026-03-18","close":12250.0},{"date":"2026-03-19","close":12080.0},{"date":"2026-03-20","close":12390.0},{"date":"2026-03-23","close":11350.0},{"date":"2026-03-24","close":10880.0},{"date":"2026-03-25","close":10940.0},{"date":"2026-03-26","close":10400.0},{"date":"2026-03-27","close":10210.0},{"date":"2026-03-30","close":9820.0},{"date":"2026-03-31","close":9290.0},{"date":"2026-04-01","close":10060.0},{"date":"2026-04-02","close":9100.0},{"date":"2026-04-03","close":9340.0},{"date":"2026-04-06","close":9160.0},{"date":"2026-04-07","close":9420.0},{"date":"2026-04-08","close":10270.0},{"date":"2026-04-09","close":10000.0},{"date":"2026-04-10","close":10760.0},{"date":"2026-04-13","close":10650.0},{"date":"2026-04-14","close":11200.0},{"date":"2026-04-15","close":11680.0},{"date":"2026-04-16","close":11880.0},{"date":"2026-04-17","close":12550.0},{"date":"2026-04-20","close":12330.0},{"date":"2026-04-21","close":12280.0},{"date":"2026-04-22","close":12200.0},{"date":"2026-04-23","close":12300.0},{"date":"2026-04-24","close":13500.0},{"date":"2026-04-27","close":13910.0},{"date":"2026-04-28","close":13700.0},{"date":"2026-04-29","close":13700.0},{"date":"2026-04-30","close":13290.0},{"date":"2026-05-04","close":13260.0},{"date":"2026-05-06","close":13080.0},{"date":"2026-05-07","close":12380.0},{"date":"2026-05-08","close":12260.0},{"date":"2026-05-11","close":12000.0},{"date":"2026-05-12","close":11530.0},{"date":"2026-05-13","close":11170.0},{"date":"2026-05-14","close":10900.0},{"date":"2026-05-15","close":10410.0},{"date":"2026-05-18","close":10430.0},{"date":"2026-05-19","close":10030.0},{"date":"2026-05-20","close":9580.0},{"date":"2026-05-21","close":10040.0},{"date":"2026-05-22","close":10860.0},{"date":"2026-05-26","close":10980.0},{"date":"2026-05-27","close":10230.0},{"date":"2026-05-28","close":9890.0},{"date":"2026-05-29","close":9310.0},{"date":"2026-06-01","close":8980.0},{"date":"2026-06-02","close":8630.0},{"date":"2026-06-04","close":8960.0},{"date":"2026-06-05","close":8550.0},{"date":"2026-06-08","close":7690.0},{"date":"2026-06-09","close":8630.0},{"date":"2026-06-10","close":8600.0},{"date":"2026-06-11","close":8990.0},{"date":"2026-06-12","close":9350.0},{"date":"2026-06-15","close":9440.0},{"date":"2026-06-16","close":9090.0},{"date":"2026-06-17","close":9250.0},{"date":"2026-06-18","close":9150.0},{"date":"2026-06-19","close":9280.0},{"date":"2026-06-22","close":10140.0},{"date":"2026-06-23","close":9360.0},{"date":"2026-06-24","close":9160.0},{"date":"2026-06-25","close":8930.0},{"date":"2026-06-26","close":8810.0},{"date":"2026-06-29","close":9940.0},{"date":"2026-06-30","close":9890.0},{"date":"2026-07-01","close":11200.0},{"date":"2026-07-02","close":9290.0},{"date":"2026-07-03","close":9710.0},{"date":"2026-07-06","close":9160.0},{"date":"2026-07-07","close":8650.0},{"date":"2026-07-08","close":7840.0},{"date":"2026-07-09","close":7810.0},{"date":"2026-07-10","close":8600.0},{"date":"2026-07-13","close":8330.0},{"date":"2026-07-14","close":8130.0},{"date":"2026-07-15","close":8900.0},{"date":"2026-07-16","close":8400.0},{"date":"2026-07-20","close":7940.0},{"date":"2026-07-21","close":8000.0},{"date":"2026-07-22","close":8020.0},{"date":"2026-07-23","close":8400.0},{"date":"2026-07-24","close":7760.0},{"date":"2026-07-27","close":7890.0},{"date":"2026-07-28","close":6900.0},{"date":"2026-07-29","close":6240.0},{"date":"2026-07-30","close":6260.0},{"date":"2026-07-31","close":7220.0},{"date":"2026-08-03","close":7090.0},{"date":"2026-08-04","close":7300.0},{"date":"2026-08-05","close":7770.0},{"date":"2026-08-06","close":7560.0},{"date":"2026-08-07","close":7500.0},{"date":"2026-08-10","close":8030.0},{"date":"2026-08-11","close":8260.0},{"date":"2026-08-12","close":8350.0},{"date":"2026-08-13","close":8430.0},{"date":"2026-08-14","close":8440.0},{"date":"2026-08-18","close":8080.0},{"date":"2026-08-19","close":7660.0},{"date":"2026-08-20","close":7800.0},{"date":"2026-08-21","close":7270.0},{"date":"2026-08-24","close":7180.0},{"date":"2026-08-25","close":7440.0},{"date":"2026-08-26","close":7500.0},{"date":"2026-08-27","close":7370.0},{"date":"2026-08-28","close":7540.0},{"date":"2026-08-31","close":7470.0},{"date":"2026-09-01","close":7300.0},{"date":"2026-09-02","close":7080.0},{"date":"2026-09-03","close":6990.0},{"date":"2026-09-04","close":7130.0},{"date":"2026-09-07","close":7410.0},{"date":"2026-09-08","close":7310.0},{"date":"2026-09-09","close":7290.0},{"date":"2026-09-10","close":7340.0},{"date":"2026-09-11","close":7330.0},{"date":"2026-09-14","close":7060.0},{"date":"2026-09-15","close":7140.0},{"date":"2026-09-16","close":7130.0},{"date":"2026-09-17","close":7220.0},{"date":"2026-09-18","close":7410.0},{"date":"2026-09-21","close":7640.0},{"date":"2026-09-22","close":7650.0},{"date":"2026-09-23","close":7720.0},{"date":"2026-09-28","close":7470.0},{"date":"2026-09-29","close":7730.0},{"date":"2026-09-30","close":7730.0},{"date":"2026-10-01","close":8350.0},{"date":"2026-10-02","close":8470.0},{"date":"2026-10-06","close":8540.0},{"date":"2026-10-07","close":8380.0},{"date":"2026-10-08","close":8400.0},{"date":"2026-10-12","close":8060.0},{"date":"2026-10-13","close":8040.0},{"date":"2026-10-14","close":7770.0},{"date":"2026-10-15","close":6850.0},{"date":"2026-10-16","close":7190.0},{"date":"2026-10-19","close":7250.0},{"date":"2026-10-20","close":6790.0},{"date":"2026-10-21","close":6900.0},{"date":"2026-10-22","close":6620.0},{"date":"2026-10-23","close":6290.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6105.0,"foreign_net":-5041.0,"institution_net":-1064.0},{"date":"2026-10-21","retail_net":273.0,"foreign_net":-65.0,"institution_net":-208.0},{"date":"2026-10-20","retail_net":-5493.0,"foreign_net":4759.0,"institution_net":734.0},{"date":"2026-10-19","retail_net":10480.0,"foreign_net":-7806.0,"institution_net":-2674.0},{"date":"2026-10-16","retail_net":-24691.0,"foreign_net":27204.0,"institution_net":-2513.0},{"date":"2026-10-15","retail_net":13963.0,"foreign_net":-3306.0,"institution_net":-10657.0},{"date":"2026-10-14","retail_net":37125.0,"foreign_net":-35371.0,"institution_net":-1754.0},{"date":"2026-10-13","retail_net":-10701.0,"foreign_net":15641.0,"institution_net":-4940.0},{"date":"2026-10-12","retail_net":-44481.0,"foreign_net":17222.0,"institution_net":27259.0},{"date":"2026-10-08","retail_net":20935.0,"foreign_net":-21379.0,"institution_net":444.0},{"date":"2026-10-07","retail_net":10088.0,"foreign_net":-12200.0,"institution_net":2112.0},{"date":"2026-10-06","retail_net":26717.0,"foreign_net":-26936.0,"institution_net":219.0},{"date":"2026-10-02","retail_net":37586.0,"foreign_net":-35278.0,"institution_net":-2308.0},{"date":"2026-10-01","retail_net":-61015.0,"foreign_net":57459.0,"institution_net":3556.0},{"date":"2026-09-30","retail_net":3882.0,"foreign_net":-2408.0,"institution_net":-1474.0},{"date":"2026-09-29","retail_net":-15952.0,"foreign_net":18587.0,"institution_net":-2635.0},{"date":"2026-09-28","retail_net":-2650.0,"foreign_net":1143.0,"institution_net":1507.0},{"date":"2026-09-23","retail_net":29742.0,"foreign_net":-32187.0,"institution_net":2445.0},{"date":"2026-09-22","retail_net":-559.0,"foreign_net":2222.0,"institution_net":-1663.0},{"date":"2026-09-21","retail_net":-17817.0,"foreign_net":16944.0,"institution_net":873.0},{"date":"2026-09-18","retail_net":-9271.0,"foreign_net":7549.0,"institution_net":1722.0},{"date":"2026-09-17","retail_net":-9528.0,"foreign_net":9095.0,"institution_net":433.0},{"date":"2026-09-16","retail_net":23745.0,"foreign_net":-22307.0,"institution_net":-1438.0},{"date":"2026-09-15","retail_net":8300.0,"foreign_net":-9995.0,"institution_net":1695.0},{"date":"2026-09-14","retail_net":1709.0,"foreign_net":2144.0,"institution_net":-3853.0},{"date":"2026-09-11","retail_net":-30123.0,"foreign_net":29778.0,"institution_net":345.0},{"date":"2026-09-10","retail_net":-41112.0,"foreign_net":37717.0,"institution_net":3395.0},{"date":"2026-09-09","retail_net":7102.0,"foreign_net":-9011.0,"institution_net":1909.0},{"date":"2026-09-08","retail_net":53187.0,"foreign_net":-53919.0,"institution_net":732.0},{"date":"2026-09-07","retail_net":5732.0,"foreign_net":-1078.0,"institution_net":-4654.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":6105.0,"foreign_net":-5041.0,"institution_net":-1064.0},"d3":{"retail_net":885.0,"foreign_net":-347.0,"institution_net":-538.0},"d7":{"retail_net":37762.0,"foreign_net":-19626.0,"institution_net":-18136.0},"d14":{"retail_net":16891.0,"foreign_net":-25097.0,"institution_net":8206.0},"d30":{"retail_net":23278.0,"foreign_net":-30823.0,"institution_net":7545.0}},"analysis":"최근 5일 외국인 순매수 1.91만, 기관 순매수 -5725.00. 30일 누적: 외국인 -3.08만, 기관 7545.00.","foreign_flow":19051.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-5725.0},"insider_trades":[],"price_analysis":{"current":6370.0,"low_30d":6240.0,"support":6494.0,"high_30d":8780.0,"change_1d":-3.8,"change_7d":-11.3,"change_30d":-12.0,"resistance":8526.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.43,"per":2.24,"quarter":"2024-Q2"},{"pbr":0.46,"per":2.36,"quarter":"2024-Q3"},{"pbr":0.57,"per":4.68,"quarter":"2024-Q4"},{"pbr":0.37,"per":3.52,"quarter":"2025-Q1"},{"pbr":0.43,"per":4.79,"quarter":"2025-Q2"},{"pbr":0.45,"per":3.57,"quarter":"2025-Q3"},{"pbr":0.65,"per":3.25,"quarter":"2025-Q4"},{"pbr":0.94,"per":4.49,"quarter":"2026-Q1"},{"pbr":0.97,"per":7.58,"quarter":"2026-Q2"},{"pbr":0.32,"per":4.88,"quarter":"현재"}],"timeline":[{"close":4256.5635,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4602.064,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4708.2939,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3733.0046,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4424.8354,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4919.687,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6010.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9290.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9890.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.59,"pbr_5y_low":0.37,"per_5y_avg":4.05,"per_5y_low":2.24,"current_pbr":0.32,"current_per":4.88,"pbr_5y_high":0.97,"per_5y_high":7.58,"pbr_5y_median":0.46,"per_5y_median":3.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +20.8%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 4.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"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":0.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.24,"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":11.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.43,"per":2.24,"close":4256.5635,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":2.36,"close":4602.064,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.57,"per":4.68,"close":4708.2939,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.37,"per":3.52,"close":3733.0046,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.43,"per":4.79,"close":4424.8354,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.45,"per":3.57,"close":4919.687,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.65,"per":3.25,"close":6010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.94,"per":4.49,"close":9290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.97,"per":7.58,"close":9890.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"1.9%"}],"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":379.0,"pbr":null,"per":null,"roa":0.008445931265800418,"roe":0.01893761284424403,"revenue":174639903977.0,"market_cap":null,"net_income":5672440060.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11099101015053692,"total_assets":671618070463.0,"total_equity":299533003798.0,"profit_margin":0.03248077862403691,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10238285533.0,"operating_margin":0.058625121177049995},{"eps":656.69,"pbr":0.63,"per":6.7,"roa":0.014868979058470922,"roe":0.03431846428701784,"revenue":144597436290.0,"market_cap":185600000000.0,"net_income":9988318128.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09869531125972635,"total_assets":671755477543.0,"total_equity":291047933977.0,"profit_margin":0.06907673043364163,"dividend_yield":2.05,"fiscal_quarter":"Q1","operating_income":7797967023.0,"operating_margin":0.05392880553816076},{"eps":-560.44,"pbr":null,"per":null,"roa":-0.0141625370574207,"roe":-0.031105260513743942,"revenue":165692301759.0,"market_cap":null,"net_income":-8524241874.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12395640257248337,"total_assets":601886642163.0,"total_equity":274045024321.0,"profit_margin":-0.05144621556648141,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9479418008.0,"operating_margin":0.057210974241807835},{"eps":829.94,"pbr":null,"per":null,"roa":0.020198508270814545,"roe":0.03897144917108823,"revenue":176137559748.0,"market_cap":null,"net_income":12623475197.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12860472893690814,"total_assets":624970667524.0,"total_equity":323915981199.0,"profit_margin":0.07166827572188694,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14713034790.0,"operating_margin":0.0835315012371577},{"eps":1142.07,"pbr":null,"per":null,"roa":0.027077388838893157,"roe":0.056697280873707824,"revenue":201245071664.0,"market_cap":null,"net_income":17370960282.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16196410231809272,"total_assets":641530111539.0,"total_equity":306380835453.0,"profit_margin":0.08631744438940925,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25490012686.0,"operating_margin":0.12666154989652756},{"eps":439.45,"pbr":null,"per":null,"roa":0.010440500276773854,"roe":0.02250329527003687,"revenue":200331459919.0,"market_cap":null,"net_income":6684082011.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06872486707562914,"total_assets":640207062287.0,"total_equity":297026810109.0,"profit_margin":0.033365114064972994,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8015419299.0,"operating_margin":0.04001078663451499},{"eps":-1032.09,"pbr":null,"per":null,"roa":-0.023567464032201394,"roe":-0.06475194973209791,"revenue":268757017726.0,"market_cap":null,"net_income":-15698062145.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.017600654881587425,"total_assets":666090425493.0,"total_equity":242433814116.0,"profit_margin":-0.0584098688020281,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-17314125368.0,"operating_margin":-0.06442297028928895},{"eps":374.85,"pbr":null,"per":null,"roa":0.008809245768735515,"roe":0.019318739815906347,"revenue":279450866955.0,"market_cap":null,"net_income":5701416255.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06997248024336515,"total_assets":647208217897.0,"total_equity":295123611029.0,"profit_margin":0.02040221351654672,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11633062256.0,"operating_margin":0.04162829188099557},{"eps":1277.63,"pbr":null,"per":null,"roa":0.027328030370348526,"roe":0.06668386450724265,"revenue":261405338888.0,"market_cap":null,"net_income":19432699140.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12297754515937215,"total_assets":711090366801.0,"total_equity":291415311389.0,"profit_margin":0.07433933531222178,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26133501331.0,"operating_margin":0.09997309711488711},{"eps":386.13,"pbr":null,"per":null,"roa":0.00868633194708903,"roe":0.021827712064356936,"revenue":189998193051.0,"market_cap":null,"net_income":5873016546.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06572618379927415,"total_assets":676121587544.0,"total_equity":269062397776.0,"profit_margin":0.030910907370700857,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6843692875.0,"operating_margin":0.03601977874159567},{"eps":-84.83,"pbr":null,"per":null,"roa":-0.00199881902348566,"roe":-0.00493582053982949,"revenue":177576032390.0,"market_cap":null,"net_income":-1290339745.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06586878759804236,"total_assets":645551062822.0,"total_equity":261423553508.0,"profit_margin":-0.007266407113805208,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1579803259.0,"operating_margin":0.008896489226262074},{"eps":323.3,"pbr":null,"per":null,"roa":0.00787788751836567,"roe":0.018702835350745038,"revenue":162343551665.0,"market_cap":null,"net_income":4917323551.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10048554500435383,"total_assets":624193165939.0,"total_equity":262918614145.0,"profit_margin":0.030289614219769077,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10157274254.0,"operating_margin":0.06256653959967434}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1902.23,"per":2.24,"date":"2024-06","close":4256.56,"source":"reported"},{"eps":1902.23,"per":2.01,"date":"2024-07","close":3832.75,"source":"reported"},{"eps":1902.23,"per":2.56,"date":"2024-08","close":4864.64,"source":"reported"},{"eps":1953.78,"per":2.36,"date":"2024-09","close":4602.06,"source":"reported"},{"eps":1953.78,"per":2.18,"date":"2024-10","close":4251.96,"source":"reported"},{"eps":1953.78,"per":2.03,"date":"2024-11","close":3961.74,"source":"reported"},{"eps":1006.52,"per":4.68,"date":"2024-12","close":4708.29,"source":"reported"},{"eps":1006.52,"per":3.88,"date":"2025-01","close":3901.16,"source":"reported"},{"eps":1006.52,"per":3.91,"date":"2025-02","close":3939.59,"source":"reported"},{"eps":1059.84,"per":3.52,"date":"2025-03","close":3733.0,"source":"reported"},{"eps":1059.84,"per":3.9,"date":"2025-04","close":4136.57,"source":"reported"},{"eps":1059.84,"per":4.08,"date":"2025-05","close":4319.14,"source":"reported"},{"eps":924.28,"per":4.79,"date":"2025-06","close":4424.84,"source":"reported"},{"eps":924.28,"per":4.89,"date":"2025-07","close":4516.12,"source":"reported"},{"eps":924.28,"per":4.96,"date":"2025-08","close":4583.38,"source":"reported"},{"eps":1379.37,"per":3.57,"date":"2025-09","close":4919.69,"source":"reported"},{"eps":1379.37,"per":3.38,"date":"2025-10","close":4660.25,"source":"reported"},{"eps":1379.37,"per":3.98,"date":"2025-11","close":5496.21,"source":"reported"},{"eps":1851.02,"per":3.25,"date":"2025-12","close":6010.0,"source":"reported"},{"eps":1851.02,"per":4.01,"date":"2026-01","close":7420.0,"source":"reported"},{"eps":1851.02,"per":5.88,"date":"2026-02","close":10890.0,"source":"reported"},{"eps":2068.26,"per":4.49,"date":"2026-03","close":9290.0,"source":"reported"},{"eps":2068.26,"per":6.43,"date":"2026-04","close":13290.0,"source":"reported"},{"eps":2068.26,"per":4.5,"date":"2026-05","close":9310.0,"source":"reported"},{"eps":1305.19,"per":7.58,"date":"2026-06","close":9890.0,"source":"reported"},{"eps":1305.19,"per":5.53,"date":"2026-07","close":7220.0,"source":"reported"},{"eps":1305.19,"per":5.72,"date":"2026-08","close":7470.0,"source":"reported"},{"eps":1305.19,"per":5.92,"date":"2026-09","close":7730.0,"source":"reported"},{"eps":1305.19,"per":4.82,"date":"2026-10","close":6290.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.17,"std":1.37,"count":29,"current":4.82,"lower_1sd":2.8,"upper_1sd":5.55},"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":"성도이엔지","phase":"above-fold","symbol_resolved":true}