{"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":"2026-10-23T09:49:35.678061+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.3,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":166.1,"direction":"higher_better","percentile":92}],"summary":"매출 +17.3%","percentile":80},"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":50.7,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.6,"direction":"higher_better","percentile":49}],"summary":"RSI 51","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.1x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.7x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"승일(049830)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 393.32억. 현재가 6,420원, 전일 대비 -0.8%, 30일 -0.6%. PER 12.1배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 157.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.42%","value_pct":2.42},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 29%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.4194},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":14.502252177167975,"grade":"D","trend":"하락","atr_14":463.57142857142856,"rsi_14":50.717703349282296,"sma_20":6510.0,"sma_60":6432.333333333333,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 50.7로 중립 구간입니다. MACD(14.50)가 시그널선(30.23)을 하회합니다(데드크로스). SMA20 6510, SMA60 6432 — 혼조세입니다. 볼린저밴드 6275~6745 (현재 위치 31%).","bb_lower":6274.88300784503,"bb_upper":6745.11699215497,"macd_signal":30.225999322292637},"change_pct":-0.77,"chart_data":[{"date":"2024-10-23","open":6761,"high":6858,"low":6674,"close":6771,"volume":2193,"rsi_14":39.58,"sma_20":7135.0,"sma_60":7246.17,"sma_120":7747.42},{"date":"2024-10-24","open":6800,"high":6868,"low":6645,"close":6868,"volume":1576,"rsi_14":52.75,"sma_20":7136.5,"sma_60":7234.67,"sma_120":7738.83},{"date":"2024-10-25","open":6810,"high":6858,"low":6732,"close":6858,"volume":1514,"rsi_14":45.68,"sma_20":7141.0,"sma_60":7223.33,"sma_120":7729.83},{"date":"2024-10-28","open":6858,"high":6858,"low":6665,"close":6858,"volume":2226,"rsi_14":30.16,"sma_20":7146.5,"sma_60":7212.5,"sma_120":7721.5},{"date":"2024-10-29","open":6858,"high":7197,"low":6723,"close":6868,"volume":2861,"rsi_14":22.81,"sma_20":7151.0,"sma_60":7202.83,"sma_120":7713.58},{"date":"2024-10-30","open":6868,"high":7110,"low":6829,"close":7081,"volume":318,"rsi_14":44.87,"sma_20":7167.5,"sma_60":7197.0,"sma_120":7706.83},{"date":"2024-10-31","open":7013,"high":7061,"low":7003,"close":7003,"volume":791,"rsi_14":46.05,"sma_20":7169.5,"sma_60":7191.0,"sma_120":7699.67},{"date":"2024-11-01","open":7003,"high":7013,"low":6936,"close":6936,"volume":878,"rsi_14":44.3,"sma_20":7175.5,"sma_60":7185.17,"sma_120":7691.5},{"date":"2024-11-04","open":6936,"high":7119,"low":6839,"close":7119,"volume":1482,"rsi_14":60.0,"sma_20":7185.5,"sma_60":7182.33,"sma_120":7683.92},{"date":"2024-11-05","open":7129,"high":7139,"low":6994,"close":7129,"volume":843,"rsi_14":60.44,"sma_20":7187.0,"sma_60":7183.0,"sma_120":7676.83},{"date":"2024-11-06","open":7168,"high":7216,"low":7052,"close":7139,"volume":525,"rsi_14":70.0,"sma_20":7185.5,"sma_60":7193.17,"sma_120":7668.58},{"date":"2024-11-07","open":7168,"high":7264,"low":7003,"close":7168,"volume":878,"rsi_14":70.37,"sma_20":7186.0,"sma_60":7204.0,"sma_120":7659.58},{"date":"2024-11-08","open":7148,"high":7226,"low":6965,"close":6965,"volume":930,"rsi_14":58.76,"sma_20":7181.0,"sma_60":7207.0,"sma_120":7649.0},{"date":"2024-11-11","open":7052,"high":7177,"low":6781,"close":6974,"volume":3362,"rsi_14":61.05,"sma_20":7178.5,"sma_60":7208.83,"sma_120":7637.25},{"date":"2024-11-12","open":6936,"high":6936,"low":6771,"close":6916,"volume":1368,"rsi_14":57.43,"sma_20":7177.0,"sma_60":7211.17,"sma_120":7625.0},{"date":"2024-11-13","open":6878,"high":6907,"low":6597,"close":6665,"volume":3150,"rsi_14":41.03,"sma_20":7162.5,"sma_60":7207.83,"sma_120":7611.75},{"date":"2024-11-14","open":6665,"high":6839,"low":6645,"close":6829,"volume":1474,"rsi_14":48.87,"sma_20":7162.5,"sma_60":7207.33,"sma_120":7599.5},{"date":"2024-11-15","open":6829,"high":7197,"low":6375,"close":6965,"volume":12202,"rsi_14":53.74,"sma_20":7168.5,"sma_60":7206.67,"sma_120":7588.17},{"date":"2024-11-18","open":6897,"high":7100,"low":6897,"close":7081,"volume":3351,"rsi_14":56.96,"sma_20":7183.0,"sma_60":7205.33,"sma_120":7578.33},{"date":"2024-11-19","open":7081,"high":7177,"low":7042,"close":7061,"volume":2017,"rsi_14":49.28,"sma_20":7198.0,"sma_60":7199.5,"sma_120":7568.5},{"date":"2024-11-20","open":6897,"high":7100,"low":6897,"close":6974,"volume":4633,"rsi_14":48.92,"sma_20":7208.5,"sma_60":7195.5,"sma_120":7558.33},{"date":"2024-11-21","open":6916,"high":6926,"low":6771,"close":6868,"volume":4637,"rsi_14":47.55,"sma_20":7208.5,"sma_60":7186.0,"sma_120":7547.0},{"date":"2024-11-22","open":6858,"high":6965,"low":6849,"close":6965,"volume":2377,"rsi_14":44.03,"sma_20":7214.0,"sma_60":7178.0,"sma_120":7537.17},{"date":"2024-11-25","open":6974,"high":7245,"low":6907,"close":7245,"volume":9738,"rsi_14":53.7,"sma_20":7234.0,"sma_60":7175.33,"sma_120":7530.25},{"date":"2024-11-26","open":7187,"high":7284,"low":7187,"close":7255,"volume":10875,"rsi_14":53.7,"sma_20":7254.0,"sma_60":7175.33,"sma_120":7522.58},{"date":"2024-11-27","open":7255,"high":7264,"low":7177,"close":7264,"volume":4362,"rsi_14":53.12,"sma_20":7263.5,"sma_60":7175.33,"sma_120":7515.67},{"date":"2024-11-28","open":7497,"high":7497,"low":6974,"close":7148,"volume":3885,"rsi_14":56.29,"sma_20":7271.0,"sma_60":7173.17,"sma_120":7506.33},{"date":"2024-11-29","open":7148,"high":7245,"low":7090,"close":7245,"volume":1237,"rsi_14":58.75,"sma_20":7287.0,"sma_60":7177.33,"sma_120":7498.0},{"date":"2024-12-02","open":7187,"high":7381,"low":7177,"close":7381,"volume":1953,"rsi_14":64.29,"sma_20":7300.5,"sma_60":7182.83,"sma_120":7488.33},{"date":"2024-12-03","open":7313,"high":7545,"low":7313,"close":7545,"volume":1639,"rsi_14":78.62,"sma_20":7322.0,"sma_60":7190.67,"sma_120":7481.25},{"date":"2024-12-04","open":7545,"high":7632,"low":7226,"close":7371,"volume":3147,"rsi_14":67.5,"sma_20":7334.0,"sma_60":7194.83,"sma_120":7473.0},{"date":"2024-12-05","open":7390,"high":7448,"low":6810,"close":7419,"volume":4370,"rsi_14":65.56,"sma_20":7347.0,"sma_60":7202.33,"sma_120":7464.75},{"date":"2024-12-06","open":7226,"high":7352,"low":6916,"close":6994,"volume":4478,"rsi_14":47.54,"sma_20":7348.5,"sma_60":7204.0,"sma_120":7453.08},{"date":"2024-12-09","open":6887,"high":7129,"low":6723,"close":6723,"volume":4606,"rsi_14":41.63,"sma_20":7335.5,"sma_60":7205.5,"sma_120":7439.67},{"date":"2024-12-10","open":6723,"high":6897,"low":6636,"close":6858,"volume":2230,"rsi_14":47.2,"sma_20":7332.5,"sma_60":7208.83,"sma_120":7427.83},{"date":"2024-12-11","open":6829,"high":7061,"low":6694,"close":7052,"volume":2057,"rsi_14":54.26,"sma_20":7352.5,"sma_60":7214.83,"sma_120":7418.58},{"date":"2024-12-12","open":7052,"high":7100,"low":6897,"close":7081,"volume":2192,"rsi_14":52.78,"sma_20":7365.5,"sma_60":7221.17,"sma_120":7410.58},{"date":"2024-12-13","open":7110,"high":8125,"low":7110,"close":7922,"volume":101875,"rsi_14":62.77,"sma_20":7415.0,"sma_60":7239.0,"sma_120":7410.0},{"date":"2024-12-16","open":7980,"high":8029,"low":7574,"close":7738,"volume":18458,"rsi_14":58.56,"sma_20":7449.0,"sma_60":7256.33,"sma_120":7407.75},{"date":"2024-12-17","open":7855,"high":7864,"low":7632,"close":7729,"volume":6841,"rsi_14":58.22,"sma_20":7483.5,"sma_60":7272.83,"sma_120":7406.42},{"date":"2024-12-18","open":7835,"high":7835,"low":7458,"close":7468,"volume":7504,"rsi_14":55.37,"sma_20":7509.0,"sma_60":7284.17,"sma_120":7402.5},{"date":"2024-12-19","open":7497,"high":7700,"low":7448,"close":7564,"volume":3512,"rsi_14":55.37,"sma_20":7545.0,"sma_60":7296.67,"sma_120":7399.42},{"date":"2024-12-20","open":7564,"high":7680,"low":7400,"close":7400,"volume":3829,"rsi_14":50.32,"sma_20":7567.5,"sma_60":7307.5,"sma_120":7395.08},{"date":"2024-12-23","open":7322,"high":7584,"low":7313,"close":7574,"volume":2189,"rsi_14":50.48,"sma_20":7584.5,"sma_60":7321.67,"sma_120":7392.33},{"date":"2024-12-24","open":7574,"high":7651,"low":7497,"close":7632,"volume":1483,"rsi_14":54.52,"sma_20":7604.0,"sma_60":7336.33,"sma_120":7390.5},{"date":"2024-12-26","open":7632,"high":7671,"low":7400,"close":7400,"volume":3311,"rsi_14":49.69,"sma_20":7611.0,"sma_60":7347.33,"sma_120":7386.5},{"date":"2024-12-27","open":7518,"high":7528,"low":7272,"close":7459,"volume":2273,"rsi_14":56.43,"sma_20":7621.0,"sma_60":7353.83,"sma_120":7383.08},{"date":"2024-12-30","open":7449,"high":7449,"low":7282,"close":7341,"volume":2243,"rsi_14":59.85,"sma_20":7620.0,"sma_60":7360.83,"sma_120":7378.58},{"date":"2025-01-02","open":7380,"high":7469,"low":7351,"close":7459,"volume":647,"rsi_14":59.54,"sma_20":7618.0,"sma_60":7368.0,"sma_120":7375.25},{"date":"2025-01-03","open":7459,"high":7459,"low":7282,"close":7449,"volume":3008,"rsi_14":55.97,"sma_20":7607.0,"sma_60":7372.0,"sma_120":7372.58},{"date":"2025-01-06","open":7429,"high":7636,"low":7321,"close":7429,"volume":1896,"rsi_14":54.96,"sma_20":7604.0,"sma_60":7374.5,"sma_120":7369.75},{"date":"2025-01-07","open":7449,"high":7724,"low":7449,"close":7724,"volume":3213,"rsi_14":41.08,"sma_20":7613.5,"sma_60":7382.17,"sma_120":7369.58},{"date":"2025-01-08","open":7724,"high":8039,"low":7695,"close":7763,"volume":2242,"rsi_14":47.06,"sma_20":7647.0,"sma_60":7392.17,"sma_120":7369.75},{"date":"2025-01-09","open":7724,"high":7724,"low":7626,"close":7626,"volume":2414,"rsi_14":43.72,"sma_20":7687.5,"sma_60":7400.5,"sma_120":7368.67},{"date":"2025-01-10","open":7596,"high":7842,"low":7557,"close":7773,"volume":4794,"rsi_14":55.56,"sma_20":7728.5,"sma_60":7412.67,"sma_120":7368.25},{"date":"2025-01-13","open":7783,"high":7783,"low":7636,"close":7675,"volume":1224,"rsi_14":49.71,"sma_20":7754.5,"sma_60":7423.17,"sma_120":7367.17},{"date":"2025-01-14","open":7626,"high":7714,"low":7587,"close":7636,"volume":1761,"rsi_14":53.8,"sma_20":7777.0,"sma_60":7435.0,"sma_120":7366.5},{"date":"2025-01-15","open":7665,"high":7842,"low":7596,"close":7626,"volume":1244,"rsi_14":47.52,"sma_20":7755.5,"sma_60":7446.33,"sma_120":7366.17},{"date":"2025-01-16","open":7616,"high":7822,"low":7616,"close":7636,"volume":2123,"rsi_14":45.59,"sma_20":7744.0,"sma_60":7458.67,"sma_120":7365.83},{"date":"2025-01-17","open":7675,"high":7891,"low":7636,"close":7636,"volume":1839,"rsi_14":55.36,"sma_20":7733.0,"sma_60":7471.5,"sma_120":7365.67},{"date":"2025-01-20","open":7606,"high":7636,"low":7508,"close":7557,"volume":3300,"rsi_14":54.39,"sma_20":7731.5,"sma_60":7483.0,"sma_120":7364.58},{"date":"2025-01-21","open":7557,"high":7587,"low":7410,"close":7410,"volume":2745,"rsi_14":52.99,"sma_20":7717.5,"sma_60":7490.33,"sma_120":7362.5},{"date":"2025-01-22","open":7321,"high":7754,"low":7321,"close":7508,"volume":2246,"rsi_14":52.17,"sma_20":7717.0,"sma_60":7499.5,"sma_120":7361.42},{"date":"2025-01-23","open":7420,"high":7577,"low":7410,"close":7557,"volume":1730,"rsi_14":54.62,"sma_20":7710.0,"sma_60":7509.5,"sma_120":7361.0},{"date":"2025-01-24","open":7537,"high":7596,"low":7498,"close":7596,"volume":750,"rsi_14":57.02,"sma_20":7702.0,"sma_60":7520.0,"sma_120":7361.42},{"date":"2025-01-31","open":7596,"high":7596,"low":7498,"close":7537,"volume":1658,"rsi_14":40.21,"sma_20":7703.0,"sma_60":7525.83,"sma_120":7361.42},{"date":"2025-02-03","open":7577,"high":7695,"low":7341,"close":7420,"volume":1525,"rsi_14":33.33,"sma_20":7701.0,"sma_60":7531.0,"sma_120":7361.0},{"date":"2025-02-04","open":7370,"high":7577,"low":7302,"close":7380,"volume":1409,"rsi_14":36.84,"sma_20":7703.0,"sma_60":7536.67,"sma_120":7360.92},{"date":"2025-02-05","open":7331,"high":7685,"low":7321,"close":7478,"volume":1684,"rsi_14":33.33,"sma_20":7704.0,"sma_60":7540.83,"sma_120":7361.58},{"date":"2025-02-06","open":7420,"high":7636,"low":7420,"close":7626,"volume":1376,"rsi_14":47.37,"sma_20":7713.0,"sma_60":7547.33,"sma_120":7365.17},{"date":"2025-02-07","open":7646,"high":7705,"low":7537,"close":7665,"volume":1009,"rsi_14":51.58,"sma_20":7725.0,"sma_60":7554.33,"sma_120":7373.75},{"date":"2025-02-10","open":7734,"high":7734,"low":7557,"close":7655,"volume":1326,"rsi_14":51.58,"sma_20":7721.5,"sma_60":7560.67,"sma_120":7382.33},{"date":"2025-02-11","open":7734,"high":7734,"low":7213,"close":7508,"volume":5111,"rsi_14":44.04,"sma_20":7708.5,"sma_60":7568.0,"sma_120":7387.5},{"date":"2025-02-12","open":7508,"high":7626,"low":7508,"close":7537,"volume":408,"rsi_14":45.54,"sma_20":7704.0,"sma_60":7575.67,"sma_120":7392.25},{"date":"2025-02-13","open":7498,"high":7616,"low":7420,"close":7577,"volume":896,"rsi_14":50.93,"sma_20":7694.0,"sma_60":7585.0,"sma_120":7398.08},{"date":"2025-02-14","open":7557,"high":7626,"low":7518,"close":7596,"volume":709,"rsi_14":60.0,"sma_20":7690.0,"sma_60":7599.0,"sma_120":7403.42},{"date":"2025-02-17","open":7596,"high":7596,"low":6948,"close":7420,"volume":13454,"rsi_14":45.63,"sma_20":7679.0,"sma_60":7607.17,"sma_120":7407.25},{"date":"2025-02-18","open":7420,"high":7459,"low":7233,"close":7361,"volume":2605,"rsi_14":40.38,"sma_20":7665.5,"sma_60":7612.0,"sma_120":7409.33},{"date":"2025-02-19","open":7311,"high":7518,"low":7262,"close":7429,"volume":2539,"rsi_14":42.06,"sma_20":7655.0,"sma_60":7616.0,"sma_120":7410.67},{"date":"2025-02-20","open":7370,"high":7547,"low":7311,"close":7459,"volume":1846,"rsi_14":46.15,"sma_20":7646.0,"sma_60":7620.83,"sma_120":7410.17},{"date":"2025-02-21","open":7459,"high":7587,"low":7390,"close":7459,"volume":2203,"rsi_14":52.17,"sma_20":7641.0,"sma_60":7627.17,"sma_120":7411.33},{"date":"2025-02-24","open":7459,"high":7665,"low":7400,"close":7420,"volume":1546,"rsi_14":52.17,"sma_20":7641.5,"sma_60":7634.67,"sma_120":7410.33},{"date":"2025-02-25","open":7449,"high":7508,"low":7380,"close":7478,"volume":1227,"rsi_14":50.0,"sma_20":7640.0,"sma_60":7641.5,"sma_120":7409.75},{"date":"2025-02-26","open":7478,"high":7478,"low":7390,"close":7429,"volume":3633,"rsi_14":37.18,"sma_20":7633.5,"sma_60":7642.67,"sma_120":7409.0},{"date":"2025-02-27","open":7429,"high":7626,"low":7429,"close":7508,"volume":1243,"rsi_14":40.24,"sma_20":7629.0,"sma_60":7645.0,"sma_120":7410.17},{"date":"2025-02-28","open":7439,"high":7626,"low":7380,"close":7587,"volume":1411,"rsi_14":46.07,"sma_20":7631.5,"sma_60":7648.5,"sma_120":7411.92},{"date":"2025-03-04","open":7587,"high":7636,"low":7518,"close":7537,"volume":1067,"rsi_14":51.9,"sma_20":7637.5,"sma_60":7653.17,"sma_120":7413.17},{"date":"2025-03-05","open":7537,"high":7537,"low":7459,"close":7518,"volume":850,"rsi_14":48.72,"sma_20":7644.5,"sma_60":7655.83,"sma_120":7416.58},{"date":"2025-03-06","open":7488,"high":7498,"low":7420,"close":7439,"volume":1322,"rsi_14":41.46,"sma_20":7642.5,"sma_60":7654.83,"sma_120":7418.83},{"date":"2025-03-07","open":7498,"high":7646,"low":7380,"close":7390,"volume":1179,"rsi_14":37.65,"sma_20":7630.5,"sma_60":7650.17,"sma_120":7420.42},{"date":"2025-03-10","open":7361,"high":7459,"low":7262,"close":7400,"volume":3364,"rsi_14":48.53,"sma_20":7617.0,"sma_60":7648.67,"sma_120":7421.75},{"date":"2025-03-11","open":7321,"high":7400,"low":7292,"close":7380,"volume":942,"rsi_14":51.56,"sma_20":7603.0,"sma_60":7646.0,"sma_120":7424.17},{"date":"2025-03-12","open":7370,"high":7587,"low":7287,"close":7587,"volume":1502,"rsi_14":60.26,"sma_20":7607.0,"sma_60":7654.17,"sma_120":7429.08},{"date":"2025-03-13","open":7557,"high":7557,"low":7321,"close":7341,"volume":1549,"rsi_14":44.0,"sma_20":7597.0,"sma_60":7662.83,"sma_120":7434.17},{"date":"2025-03-14","open":7341,"high":7449,"low":7341,"close":7439,"volume":229,"rsi_14":49.09,"sma_20":7590.0,"sma_60":7670.83,"sma_120":7439.83},{"date":"2025-03-17","open":7420,"high":7439,"low":7370,"close":7410,"volume":521,"rsi_14":49.54,"sma_20":7580.5,"sma_60":7675.0,"sma_120":7444.92},{"date":"2025-03-18","open":7439,"high":7469,"low":7390,"close":7459,"volume":568,"rsi_14":49.07,"sma_20":7582.5,"sma_60":7679.5,"sma_120":7450.33},{"date":"2025-03-19","open":7459,"high":7469,"low":7420,"close":7459,"volume":997,"rsi_14":51.46,"sma_20":7587.5,"sma_60":7669.5,"sma_120":7454.25},{"date":"2025-03-20","open":7478,"high":7478,"low":7370,"close":7370,"volume":1467,"rsi_14":43.27,"sma_20":7584.5,"sma_60":7661.17,"sma_120":7458.75},{"date":"2025-03-21","open":7429,"high":7557,"low":7292,"close":7508,"volume":2147,"rsi_14":46.36,"sma_20":7587.0,"sma_60":7655.33,"sma_120":7464.08},{"date":"2025-03-24","open":7508,"high":7508,"low":7380,"close":7390,"volume":2441,"rsi_14":43.59,"sma_20":7583.5,"sma_60":7652.0,"sma_120":7468.08},{"date":"2025-03-25","open":7380,"high":7469,"low":7311,"close":7439,"volume":1704,"rsi_14":46.67,"sma_20":7584.5,"sma_60":7647.83,"sma_120":7472.25},{"date":"2025-03-26","open":7321,"high":7400,"low":7311,"close":7331,"volume":2438,"rsi_14":45.53,"sma_20":7577.0,"sma_60":7644.67,"sma_120":7476.08},{"date":"2025-03-27","open":7331,"high":7341,"low":7223,"close":7331,"volume":3699,"rsi_14":47.46,"sma_20":7572.0,"sma_60":7638.5,"sma_120":7480.08},{"date":"2025-03-28","open":7311,"high":7311,"low":7184,"close":7233,"volume":1640,"rsi_14":43.31,"sma_20":7558.0,"sma_60":7629.67,"sma_120":7483.0},{"date":"2025-03-31","open":7233,"high":7233,"low":7125,"close":7233,"volume":5298,"rsi_14":44.0,"sma_20":7540.0,"sma_60":7624.83,"sma_120":7486.08},{"date":"2025-04-01","open":7233,"high":7311,"low":7164,"close":7292,"volume":2382,"rsi_14":36.36,"sma_20":7527.5,"sma_60":7622.0,"sma_120":7487.92},{"date":"2025-04-02","open":7243,"high":7282,"low":7076,"close":7282,"volume":2495,"rsi_14":46.51,"sma_20":7515.5,"sma_60":7621.0,"sma_120":7490.92},{"date":"2025-04-03","open":7262,"high":7292,"low":7223,"close":7292,"volume":4075,"rsi_14":40.26,"sma_20":7508.0,"sma_60":7618.17,"sma_120":7493.08},{"date":"2025-04-04","open":7233,"high":7410,"low":7233,"close":7361,"volume":2873,"rsi_14":46.91,"sma_20":7506.5,"sma_60":7616.67,"sma_120":7494.33},{"date":"2025-04-07","open":7351,"high":7351,"low":6958,"close":7095,"volume":3473,"rsi_14":32.04,"sma_20":7491.0,"sma_60":7611.0,"sma_120":7492.75},{"date":"2025-04-08","open":7105,"high":7351,"low":7066,"close":7252,"volume":2958,"rsi_14":41.18,"sma_20":7484.5,"sma_60":7603.0,"sma_120":7492.58},{"date":"2025-04-09","open":7223,"high":7223,"low":7076,"close":7164,"volume":2238,"rsi_14":41.18,"sma_20":7463.0,"sma_60":7592.83,"sma_120":7492.5},{"date":"2025-04-10","open":7164,"high":7252,"low":7164,"close":7233,"volume":1316,"rsi_14":37.5,"sma_20":7457.5,"sma_60":7586.17,"sma_120":7493.33},{"date":"2025-04-11","open":7164,"high":7429,"low":7164,"close":7302,"volume":3065,"rsi_14":45.79,"sma_20":7450.5,"sma_60":7578.17,"sma_120":7495.42},{"date":"2025-04-14","open":7488,"high":7488,"low":7184,"close":7311,"volume":2428,"rsi_14":43.69,"sma_20":7445.5,"sma_60":7572.0,"sma_120":7497.58},{"date":"2025-04-15","open":7302,"high":7311,"low":7243,"close":7252,"volume":1224,"rsi_14":45.92,"sma_20":7435.0,"sma_60":7565.5,"sma_120":7500.25},{"date":"2025-04-16","open":7282,"high":7311,"low":7272,"close":7311,"volume":1232,"rsi_14":49.04,"sma_20":7427.5,"sma_60":7560.17,"sma_120":7503.25},{"date":"2025-04-17","open":7331,"high":7449,"low":7331,"close":7410,"volume":1256,"rsi_14":58.65,"sma_20":7429.5,"sma_60":7556.33,"sma_120":7507.5},{"date":"2025-04-18","open":7370,"high":7488,"low":7351,"close":7459,"volume":1163,"rsi_14":60.55,"sma_20":7427.0,"sma_60":7553.33,"sma_120":7512.42},{"date":"2025-04-21","open":7459,"high":7498,"low":7449,"close":7478,"volume":2123,"rsi_14":59.05,"sma_20":7431.5,"sma_60":7552.0,"sma_120":7517.5},{"date":"2025-04-22","open":7478,"high":7567,"low":7370,"close":7557,"volume":2419,"rsi_14":62.5,"sma_20":7437.5,"sma_60":7554.5,"sma_120":7522.42},{"date":"2025-04-23","open":7557,"high":7567,"low":7469,"close":7528,"volume":1197,"rsi_14":60.53,"sma_20":7447.5,"sma_60":7554.83,"sma_120":7527.17},{"date":"2025-04-24","open":7567,"high":7577,"low":7508,"close":7567,"volume":895,"rsi_14":59.46,"sma_20":7459.5,"sma_60":7555.0,"sma_120":7532.25},{"date":"2025-04-25","open":7567,"high":7577,"low":7370,"close":7420,"volume":1873,"rsi_14":66.67,"sma_20":7469.0,"sma_60":7552.0,"sma_120":7536.0},{"date":"2025-04-28","open":7420,"high":7488,"low":7420,"close":7488,"volume":3009,"rsi_14":63.33,"sma_20":7482.0,"sma_60":7551.17,"sma_120":7538.5},{"date":"2025-04-29","open":7488,"high":7547,"low":7459,"close":7547,"volume":2188,"rsi_14":72.41,"sma_20":7495.0,"sma_60":7553.33,"sma_120":7542.17},{"date":"2025-04-30","open":7567,"high":7577,"low":7400,"close":7478,"volume":2207,"rsi_14":64.37,"sma_20":7505.0,"sma_60":7555.0,"sma_120":7545.83},{"date":"2025-05-02","open":7567,"high":7616,"low":7380,"close":7478,"volume":2478,"rsi_14":61.25,"sma_20":7514.5,"sma_60":7555.0,"sma_120":7547.92},{"date":"2025-05-07","open":7478,"high":7665,"low":7400,"close":7537,"volume":6169,"rsi_14":63.53,"sma_20":7523.5,"sma_60":7553.5,"sma_120":7550.42},{"date":"2025-05-08","open":7665,"high":7852,"low":7587,"close":7636,"volume":10020,"rsi_14":71.91,"sma_20":7551.0,"sma_60":7553.0,"sma_120":7553.67},{"date":"2025-05-09","open":7616,"high":7842,"low":7616,"close":7646,"volume":1682,"rsi_14":70.24,"sma_20":7571.0,"sma_60":7552.83,"sma_120":7556.75},{"date":"2025-05-12","open":7665,"high":7881,"low":7646,"close":7842,"volume":4242,"rsi_14":73.4,"sma_20":7605.5,"sma_60":7558.5,"sma_120":7563.25},{"date":"2025-05-13","open":7862,"high":7960,"low":7763,"close":7763,"volume":1468,"rsi_14":65.98,"sma_20":7632.5,"sma_60":7562.33,"sma_120":7569.0},{"date":"2025-05-14","open":7793,"high":7950,"low":7754,"close":7842,"volume":1562,"rsi_14":67.96,"sma_20":7660.0,"sma_60":7566.83,"sma_120":7575.92},{"date":"2025-05-15","open":7783,"high":7931,"low":7744,"close":7842,"volume":4111,"rsi_14":65.26,"sma_20":7687.0,"sma_60":7571.0,"sma_120":7585.0},{"date":"2025-05-16","open":7842,"high":8107,"low":7793,"close":7960,"volume":6022,"rsi_14":71.15,"sma_20":7723.0,"sma_60":7580.17,"sma_120":7593.67},{"date":"2025-05-19","open":7744,"high":7960,"low":7665,"close":7724,"volume":3266,"rsi_14":56.45,"sma_20":7744.0,"sma_60":7586.33,"sma_120":7599.17},{"date":"2025-05-20","open":7724,"high":8206,"low":7724,"close":7999,"volume":12085,"rsi_14":71.53,"sma_20":7774.0,"sma_60":7596.0,"sma_120":7606.0},{"date":"2025-05-21","open":8098,"high":8353,"low":7970,"close":8206,"volume":11162,"rsi_14":74.17,"sma_20":7812.0,"sma_60":7608.67,"sma_120":7614.75},{"date":"2025-05-22","open":8206,"high":8383,"low":8098,"close":8098,"volume":3441,"rsi_14":67.95,"sma_20":7843.5,"sma_60":7619.5,"sma_120":7623.33},{"date":"2025-05-23","open":8098,"high":8353,"low":7970,"close":7970,"volume":2440,"rsi_14":65.43,"sma_20":7864.5,"sma_60":7628.83,"sma_120":7631.75},{"date":"2025-05-26","open":8009,"high":8274,"low":7960,"close":8078,"volume":2600,"rsi_14":67.63,"sma_20":7892.5,"sma_60":7639.0,"sma_120":7640.25},{"date":"2025-05-27","open":8029,"high":8255,"low":7999,"close":7999,"volume":1525,"rsi_14":63.43,"sma_20":7914.5,"sma_60":7648.67,"sma_120":7645.67},{"date":"2025-05-28","open":7999,"high":8412,"low":7990,"close":8206,"volume":10490,"rsi_14":65.59,"sma_20":7954.5,"sma_60":7660.5,"sma_120":7652.75},{"date":"2025-05-29","open":8206,"high":8530,"low":8088,"close":8186,"volume":9599,"rsi_14":64.71,"sma_20":7990.0,"sma_60":7670.67,"sma_120":7659.58},{"date":"2025-05-30","open":8186,"high":8658,"low":8186,"close":8412,"volume":18123,"rsi_14":65.26,"sma_20":8034.0,"sma_60":7685.5,"sma_120":7669.33},{"date":"2025-06-02","open":8373,"high":8481,"low":8324,"close":8353,"volume":5490,"rsi_14":65.96,"sma_20":8078.5,"sma_60":7699.67,"sma_120":7677.75},{"date":"2025-06-04","open":8333,"high":8471,"low":8284,"close":8363,"volume":2437,"rsi_14":64.64,"sma_20":8123.5,"sma_60":7715.33,"sma_120":7685.08},{"date":"2025-06-05","open":8363,"high":8559,"low":8353,"close":8481,"volume":3212,"rsi_14":66.84,"sma_20":8171.5,"sma_60":7733.83,"sma_120":7692.0},{"date":"2025-06-09","open":8481,"high":8687,"low":8481,"close":8658,"volume":3250,"rsi_14":67.84,"sma_20":8223.5,"sma_60":7755.17,"sma_120":7701.92},{"date":"2025-06-10","open":8599,"high":8697,"low":8550,"close":8550,"volume":1701,"rsi_14":72.58,"sma_20":8269.5,"sma_60":7775.0,"sma_120":7710.5},{"date":"2025-06-11","open":8550,"high":8707,"low":8422,"close":8422,"volume":1254,"rsi_14":62.57,"sma_20":8299.0,"sma_60":7789.17,"sma_120":7721.67},{"date":"2025-06-12","open":8550,"high":8746,"low":8461,"close":8569,"volume":9606,"rsi_14":61.21,"sma_20":8340.0,"sma_60":7810.0,"sma_120":7736.42},{"date":"2025-06-13","open":8569,"high":8953,"low":8520,"close":8599,"volume":13300,"rsi_14":66.24,"sma_20":8378.5,"sma_60":7829.67,"sma_120":7750.25},{"date":"2025-06-16","open":8618,"high":9414,"low":8618,"close":8933,"volume":31390,"rsi_14":77.53,"sma_20":8434.0,"sma_60":7855.5,"sma_120":7765.25},{"date":"2025-06-17","open":8943,"high":8992,"low":8638,"close":8658,"volume":8697,"rsi_14":65.13,"sma_20":8469.5,"sma_60":7875.83,"sma_120":7777.67},{"date":"2025-06-18","open":8756,"high":8766,"low":8599,"close":8599,"volume":3416,"rsi_14":65.8,"sma_20":8514.0,"sma_60":7895.17,"sma_120":7782.33},{"date":"2025-06-19","open":8599,"high":9179,"low":8599,"close":8835,"volume":5512,"rsi_14":66.33,"sma_20":8556.5,"sma_60":7920.0,"sma_120":7790.58},{"date":"2025-06-20","open":8844,"high":9326,"low":8844,"close":9041,"volume":3844,"rsi_14":70.23,"sma_20":8599.0,"sma_60":7946.0,"sma_120":7800.67},{"date":"2025-06-23","open":8992,"high":8992,"low":8864,"close":8884,"volume":1942,"rsi_14":61.54,"sma_20":8639.0,"sma_60":7971.33,"sma_120":7811.67},{"date":"2025-06-24","open":9424,"high":9424,"low":8884,"close":8972,"volume":4393,"rsi_14":64.93,"sma_20":8690.0,"sma_60":7997.33,"sma_120":7822.58},{"date":"2025-06-25","open":8972,"high":9336,"low":8972,"close":9021,"volume":34157,"rsi_14":65.58,"sma_20":8738.0,"sma_60":8026.0,"sma_120":7835.33},{"date":"2025-06-26","open":9041,"high":9336,"low":8874,"close":8933,"volume":3865,"rsi_14":60.85,"sma_20":8785.5,"sma_60":8053.17,"sma_120":7845.83},{"date":"2025-06-27","open":9041,"high":9080,"low":8874,"close":8894,"volume":985,"rsi_14":56.06,"sma_20":8820.5,"sma_60":8081.33,"sma_120":7855.5},{"date":"2025-06-30","open":8884,"high":8953,"low":8844,"close":8854,"volume":2279,"rsi_14":58.12,"sma_20":8854.5,"sma_60":8108.83,"sma_120":7866.83},{"date":"2025-07-01","open":8854,"high":9021,"low":8825,"close":8844,"volume":5847,"rsi_14":62.01,"sma_20":8876.5,"sma_60":8135.17,"sma_120":7878.58},{"date":"2025-07-02","open":8894,"high":9129,"low":8835,"close":8943,"volume":1836,"rsi_14":60.92,"sma_20":8906.5,"sma_60":8163.33,"sma_120":7892.17},{"date":"2025-07-03","open":8943,"high":9041,"low":8874,"close":8992,"volume":1311,"rsi_14":61.36,"sma_20":8938.5,"sma_60":8192.17,"sma_120":7905.17},{"date":"2025-07-04","open":8992,"high":8992,"low":8815,"close":8815,"volume":3029,"rsi_14":46.25,"sma_20":8955.5,"sma_60":8216.83,"sma_120":7916.75},{"date":"2025-07-07","open":8815,"high":8854,"low":8658,"close":8677,"volume":3503,"rsi_14":50.68,"sma_20":8956.5,"sma_60":8243.67,"sma_120":7927.33},{"date":"2025-07-08","open":8736,"high":8736,"low":8569,"close":8618,"volume":2030,"rsi_14":50.68,"sma_20":8960.0,"sma_60":8266.83,"sma_120":7934.92},{"date":"2025-07-09","open":8599,"high":8933,"low":8599,"close":8913,"volume":2455,"rsi_14":52.63,"sma_20":8985.0,"sma_60":8296.5,"sma_120":7944.67},{"date":"2025-07-10","open":8874,"high":9090,"low":8805,"close":8874,"volume":12375,"rsi_14":43.7,"sma_20":9000.5,"sma_60":8324.33,"sma_120":7955.25},{"date":"2025-07-11","open":8992,"high":8992,"low":8844,"close":8854,"volume":709,"rsi_14":48.76,"sma_20":9013.5,"sma_60":8350.67,"sma_120":7964.42},{"date":"2025-07-14","open":8972,"high":9021,"low":8815,"close":8815,"volume":3926,"rsi_14":43.1,"sma_20":9007.5,"sma_60":8376.17,"sma_120":7974.08},{"date":"2025-07-15","open":8805,"high":9238,"low":8795,"close":8815,"volume":26214,"rsi_14":40.54,"sma_20":9015.5,"sma_60":8402.67,"sma_120":7984.08},{"date":"2025-07-16","open":8815,"high":8992,"low":8815,"close":8844,"volume":1338,"rsi_14":45.71,"sma_20":9028.0,"sma_60":8428.67,"sma_120":7994.42},{"date":"2025-07-17","open":8933,"high":9021,"low":8766,"close":8766,"volume":970,"rsi_14":44.04,"sma_20":9024.5,"sma_60":8451.67,"sma_120":8004.0},{"date":"2025-07-18","open":8766,"high":8844,"low":8707,"close":8746,"volume":1924,"rsi_14":44.86,"sma_20":9009.5,"sma_60":8473.5,"sma_120":8013.42},{"date":"2025-07-21","open":8746,"high":8844,"low":8717,"close":8727,"volume":657,"rsi_14":44.44,"sma_20":9001.5,"sma_60":8494.67,"sma_120":8023.33},{"date":"2025-07-22","open":8746,"high":8835,"low":8697,"close":8707,"volume":1239,"rsi_14":38.0,"sma_20":8988.0,"sma_60":8514.17,"sma_120":8034.33},{"date":"2025-07-23","open":8707,"high":8825,"low":8638,"close":8677,"volume":1980,"rsi_14":33.67,"sma_20":8970.5,"sma_60":8533.67,"sma_120":8044.25},{"date":"2025-07-24","open":8677,"high":8795,"low":8648,"close":8658,"volume":901,"rsi_14":40.24,"sma_20":8956.5,"sma_60":8552.17,"sma_120":8053.58},{"date":"2025-07-25","open":8658,"high":8795,"low":8628,"close":8648,"volume":2207,"rsi_14":47.83,"sma_20":8944.0,"sma_60":8573.0,"sma_120":8062.5},{"date":"2025-07-28","open":8648,"high":8727,"low":8491,"close":8491,"volume":9726,"rsi_14":41.77,"sma_20":8925.5,"sma_60":8590.0,"sma_120":8070.58},{"date":"2025-07-29","open":8579,"high":8746,"low":8491,"close":8491,"volume":2655,"rsi_14":6.12,"sma_20":8907.5,"sma_60":8606.0,"sma_120":8079.67},{"date":"2025-07-30","open":8510,"high":8589,"low":8451,"close":8451,"volume":902,"rsi_14":6.12,"sma_20":8882.5,"sma_60":8622.5,"sma_120":8088.75},{"date":"2025-07-31","open":8481,"high":8658,"low":8481,"close":8491,"volume":1245,"rsi_14":13.73,"sma_20":8857.0,"sma_60":8639.67,"sma_120":8097.33},{"date":"2025-08-01","open":8599,"high":8746,"low":8422,"close":8422,"volume":4698,"rsi_14":12.96,"sma_20":8837.0,"sma_60":8654.67,"sma_120":8104.08},{"date":"2025-08-04","open":8520,"high":8599,"low":8412,"close":8579,"volume":2981,"rsi_14":32.86,"sma_20":8832.0,"sma_60":8670.67,"sma_120":8111.83},{"date":"2025-08-05","open":8520,"high":8658,"low":8451,"close":8658,"volume":1670,"rsi_14":37.33,"sma_20":8834.0,"sma_60":8687.83,"sma_120":8120.33},{"date":"2025-08-06","open":8658,"high":8805,"low":8589,"close":8805,"volume":2220,"rsi_14":52.44,"sma_20":8828.5,"sma_60":8704.17,"sma_120":8131.33},{"date":"2025-08-07","open":8805,"high":9021,"low":8658,"close":8805,"volume":15008,"rsi_14":53.75,"sma_20":8825.0,"sma_60":8721.83,"sma_120":8142.08},{"date":"2025-08-08","open":8717,"high":8776,"low":8648,"close":8707,"volume":793,"rsi_14":48.86,"sma_20":8817.5,"sma_60":8736.5,"sma_120":8151.67},{"date":"2025-08-11","open":8677,"high":8795,"low":8668,"close":8687,"volume":597,"rsi_14":48.86,"sma_20":8811.0,"sma_60":8750.83,"sma_120":8160.92},{"date":"2025-08-12","open":8736,"high":8962,"low":8648,"close":8844,"volume":6952,"rsi_14":58.42,"sma_20":8812.5,"sma_60":8765.83,"sma_120":8173.0},{"date":"2025-08-13","open":8786,"high":8844,"low":8717,"close":8727,"volume":3512,"rsi_14":53.15,"sma_20":8806.5,"sma_60":8782.83,"sma_120":8184.58},{"date":"2025-08-14","open":8727,"high":8727,"low":8648,"close":8668,"volume":1438,"rsi_14":50.86,"sma_20":8801.5,"sma_60":8794.17,"sma_120":8195.08},{"date":"2025-08-18","open":8658,"high":8677,"low":8628,"close":8638,"volume":3658,"rsi_14":57.28,"sma_20":8796.0,"sma_60":8801.5,"sma_120":8205.08},{"date":"2025-08-19","open":8599,"high":8717,"low":8579,"close":8589,"volume":1642,"rsi_14":54.63,"sma_20":8789.0,"sma_60":8809.83,"sma_120":8214.67},{"date":"2025-08-20","open":8559,"high":8677,"low":8540,"close":8618,"volume":1397,"rsi_14":57.94,"sma_20":8784.5,"sma_60":8820.83,"sma_120":8224.83},{"date":"2025-08-21","open":8579,"high":8805,"low":8569,"close":8589,"volume":4181,"rsi_14":54.72,"sma_20":8780.0,"sma_60":8829.5,"sma_120":8234.25},{"date":"2025-08-22","open":8589,"high":8658,"low":8579,"close":8589,"volume":4313,"rsi_14":58.59,"sma_20":8776.5,"sma_60":8839.5,"sma_120":8244.08},{"date":"2025-08-25","open":8589,"high":8648,"low":8589,"close":8609,"volume":809,"rsi_14":51.76,"sma_20":8774.5,"sma_60":8846.33,"sma_120":8253.42},{"date":"2025-08-26","open":8609,"high":8677,"low":8550,"close":8559,"volume":154,"rsi_14":43.9,"sma_20":8778.0,"sma_60":8852.67,"sma_120":8261.67},{"date":"2025-08-27","open":8579,"high":8687,"low":8481,"close":8481,"volume":1110,"rsi_14":28.0,"sma_20":8777.5,"sma_60":8853.83,"sma_120":8269.67},{"date":"2025-08-28","open":8491,"high":8579,"low":8373,"close":8373,"volume":1338,"rsi_14":24.42,"sma_20":8773.5,"sma_60":8854.17,"sma_120":8276.92},{"date":"2025-08-29","open":8412,"high":8412,"low":8304,"close":8324,"volume":1376,"rsi_14":25.93,"sma_20":8765.0,"sma_60":8853.5,"sma_120":8284.42},{"date":"2025-09-01","open":8442,"high":8442,"low":8304,"close":8314,"volume":685,"rsi_14":26.25,"sma_20":8759.5,"sma_60":8850.67,"sma_120":8292.25},{"date":"2025-09-02","open":8284,"high":8402,"low":8284,"close":8284,"volume":1918,"rsi_14":7.46,"sma_20":8744.5,"sma_60":8844.33,"sma_120":8299.75},{"date":"2025-09-03","open":8294,"high":8294,"low":8078,"close":8098,"volume":2960,"rsi_14":6.76,"sma_20":8716.0,"sma_60":8836.67,"sma_120":8305.83},{"date":"2025-09-04","open":8098,"high":8127,"low":8058,"close":8088,"volume":362,"rsi_14":7.25,"sma_20":8679.5,"sma_60":8831.0,"sma_120":8310.08},{"date":"2025-09-05","open":8166,"high":8166,"low":8029,"close":8078,"volume":435,"rsi_14":7.46,"sma_20":8642.5,"sma_60":8822.67,"sma_120":8316.33},{"date":"2025-09-08","open":8078,"high":8078,"low":7980,"close":8009,"volume":987,"rsi_14":7.25,"sma_20":8607.0,"sma_60":8812.67,"sma_120":8321.17},{"date":"2025-09-09","open":8009,"high":8117,"low":7970,"close":8039,"volume":1598,"rsi_14":7.25,"sma_20":8574.0,"sma_60":8797.5,"sma_120":8326.5},{"date":"2025-09-10","open":7990,"high":8107,"low":7990,"close":8058,"volume":1710,"rsi_14":10.29,"sma_20":8534.0,"sma_60":8787.33,"sma_120":8331.58},{"date":"2025-09-11","open":8039,"high":8766,"low":8039,"close":8491,"volume":14568,"rsi_14":45.54,"sma_20":8522.0,"sma_60":8785.5,"sma_120":8340.33},{"date":"2025-09-12","open":8559,"high":8844,"low":8373,"close":8550,"volume":5246,"rsi_14":47.41,"sma_20":8516.0,"sma_60":8780.67,"sma_120":8350.33},{"date":"2025-09-15","open":8717,"high":8756,"low":8432,"close":8432,"volume":1383,"rsi_14":44.72,"sma_20":8505.5,"sma_60":8770.33,"sma_120":8358.17},{"date":"2025-09-16","open":8442,"high":8520,"low":8353,"close":8373,"volume":2205,"rsi_14":45.45,"sma_20":8494.5,"sma_60":8761.67,"sma_120":8366.5},{"date":"2025-09-17","open":8333,"high":9002,"low":8333,"close":8609,"volume":17199,"rsi_14":58.96,"sma_20":8494.0,"sma_60":8755.5,"sma_120":8376.42},{"date":"2025-09-18","open":8599,"high":8737,"low":8599,"close":8609,"volume":4214,"rsi_14":59.4,"sma_20":8493.0,"sma_60":8747.83,"sma_120":8386.92},{"date":"2025-09-19","open":8680,"high":8830,"low":8670,"close":8690,"volume":485,"rsi_14":58.52,"sma_20":8490.5,"sma_60":8741.17,"sma_120":8397.17},{"date":"2025-09-22","open":8550,"high":8658,"low":8510,"close":8520,"volume":1116,"rsi_14":58.96,"sma_20":8486.0,"sma_60":8734.83,"sma_120":8408.08},{"date":"2025-09-23","open":8501,"high":8717,"low":8501,"close":8510,"volume":1655,"rsi_14":68.1,"sma_20":8483.5,"sma_60":8729.0,"sma_120":8418.92},{"date":"2025-09-24","open":8510,"high":8658,"low":8481,"close":8501,"volume":515,"rsi_14":68.1,"sma_20":8484.5,"sma_60":8723.17,"sma_120":8429.17},{"date":"2025-09-25","open":8501,"high":8677,"low":8481,"close":8501,"volume":727,"rsi_14":68.7,"sma_20":8491.0,"sma_60":8715.67,"sma_120":8439.5},{"date":"2025-09-26","open":8501,"high":8717,"low":8481,"close":8491,"volume":1398,"rsi_14":72.48,"sma_20":8499.5,"sma_60":8707.17,"sma_120":8449.67},{"date":"2025-09-29","open":8461,"high":8795,"low":8442,"close":8442,"volume":2113,"rsi_14":68.47,"sma_20":8506.0,"sma_60":8700.83,"sma_120":8458.83},{"date":"2025-09-30","open":8442,"high":9120,"low":8442,"close":8805,"volume":16344,"rsi_14":76.03,"sma_20":8532.5,"sma_60":8703.0,"sma_120":8473.33},{"date":"2025-10-01","open":8874,"high":8894,"low":8658,"close":8687,"volume":1031,"rsi_14":58.77,"sma_20":8562.5,"sma_60":8704.17,"sma_120":8485.5},{"date":"2025-10-02","open":8648,"high":8776,"low":8609,"close":8618,"volume":1053,"rsi_14":53.04,"sma_20":8589.5,"sma_60":8699.17,"sma_120":8497.83},{"date":"2025-10-10","open":8599,"high":8677,"low":8559,"close":8569,"volume":1815,"rsi_14":56.48,"sma_20":8614.5,"sma_60":8694.0,"sma_120":8509.17},{"date":"2025-10-13","open":8501,"high":9572,"low":8451,"close":8933,"volume":17543,"rsi_14":70.5,"sma_20":8661.5,"sma_60":8695.33,"sma_120":8523.0},{"date":"2025-10-14","open":8943,"high":9631,"low":8786,"close":9129,"volume":7541,"rsi_14":69.63,"sma_20":8717.0,"sma_60":8700.67,"sma_120":8538.42},{"date":"2025-10-15","open":9395,"high":9395,"low":9031,"close":9070,"volume":1483,"rsi_14":68.61,"sma_20":8768.5,"sma_60":8705.0,"sma_120":8553.83},{"date":"2025-10-16","open":9336,"high":9336,"low":9031,"close":9120,"volume":1022,"rsi_14":71.22,"sma_20":8800.5,"sma_60":8709.67,"sma_120":8569.17},{"date":"2025-10-17","open":9031,"high":9198,"low":9031,"close":9100,"volume":649,"rsi_14":71.22,"sma_20":8828.5,"sma_60":8715.33,"sma_120":8583.5},{"date":"2025-10-20","open":9100,"high":9306,"low":9061,"close":9110,"volume":1084,"rsi_14":71.94,"sma_20":8863.0,"sma_60":8721.5,"sma_120":8597.5},{"date":"2025-10-21","open":9346,"high":9346,"low":9110,"close":9159,"volume":884,"rsi_14":73.43,"sma_20":8903.0,"sma_60":8728.83,"sma_120":8611.75},{"date":"2025-10-22","open":9159,"high":9336,"low":9041,"close":9090,"volume":4405,"rsi_14":70.0,"sma_20":8927.5,"sma_60":8735.33,"sma_120":8624.75},{"date":"2025-10-23","open":9100,"high":9208,"low":9021,"close":9061,"volume":1553,"rsi_14":69.08,"sma_20":8952.5,"sma_60":8741.83,"sma_120":8637.75},{"date":"2025-10-24","open":9061,"high":9316,"low":9031,"close":9228,"volume":840,"rsi_14":74.39,"sma_20":8987.5,"sma_60":8751.5,"sma_120":8651.83},{"date":"2025-10-27","open":9228,"high":9375,"low":9041,"close":9051,"volume":2072,"rsi_14":58.62,"sma_20":9014.5,"sma_60":8758.33,"sma_120":8665.67},{"date":"2025-10-28","open":9179,"high":9208,"low":8953,"close":9031,"volume":1800,"rsi_14":62.96,"sma_20":9041.0,"sma_60":8767.5,"sma_120":8678.75},{"date":"2025-10-29","open":9041,"high":9061,"low":8913,"close":9021,"volume":1411,"rsi_14":65.89,"sma_20":9067.5,"sma_60":8776.5,"sma_120":8691.25},{"date":"2025-10-30","open":9002,"high":9238,"low":8903,"close":8923,"volume":438,"rsi_14":63.43,"sma_20":9089.0,"sma_60":8784.5,"sma_120":8703.5},{"date":"2025-10-31","open":8844,"high":9021,"low":8835,"close":8943,"volume":583,"rsi_14":50.51,"sma_20":9112.0,"sma_60":8792.17,"sma_120":8715.92},{"date":"2025-11-03","open":8943,"high":8943,"low":8815,"close":8835,"volume":694,"rsi_14":33.33,"sma_20":9132.0,"sma_60":8799.17,"sma_120":8726.92},{"date":"2025-11-04","open":8835,"high":8835,"low":8609,"close":8658,"volume":1829,"rsi_14":29.41,"sma_20":9124.5,"sma_60":8800.5,"sma_120":8735.58},{"date":"2025-11-05","open":8658,"high":8658,"low":8609,"close":8648,"volume":1871,"rsi_14":25.51,"sma_20":9122.5,"sma_60":8800.33,"sma_120":8744.08},{"date":"2025-11-06","open":8668,"high":8933,"low":8609,"close":8638,"volume":504,"rsi_14":25.77,"sma_20":9123.5,"sma_60":8797.5,"sma_120":8750.83},{"date":"2025-11-07","open":8687,"high":8923,"low":8628,"close":8687,"volume":232,"rsi_14":28.71,"sma_20":9129.5,"sma_60":8795.5,"sma_120":8758.67},{"date":"2025-11-10","open":8658,"high":8668,"low":8609,"close":8618,"volume":2944,"rsi_14":23.3,"sma_20":9113.5,"sma_60":8794.0,"sma_120":8765.25},{"date":"2025-11-11","open":8618,"high":8736,"low":8618,"close":8736,"volume":498,"rsi_14":33.33,"sma_20":9093.5,"sma_60":8794.83,"sma_120":8772.83},{"date":"2025-11-12","open":8736,"high":8746,"low":8668,"close":8746,"volume":538,"rsi_14":34.91,"sma_20":9077.0,"sma_60":8793.17,"sma_120":8779.5},{"date":"2025-11-13","open":8756,"high":8894,"low":8668,"close":8776,"volume":523,"rsi_14":25.0,"sma_20":9059.5,"sma_60":8794.0,"sma_120":8788.42},{"date":"2025-11-14","open":8776,"high":8815,"low":8668,"close":8776,"volume":353,"rsi_14":31.08,"sma_20":9043.0,"sma_60":8795.83,"sma_120":8795.0},{"date":"2025-11-17","open":8776,"high":8795,"low":8648,"close":8648,"volume":2005,"rsi_14":27.06,"sma_20":9019.5,"sma_60":8796.0,"sma_120":8798.75},{"date":"2025-11-18","open":8756,"high":8776,"low":8599,"close":8599,"volume":1177,"rsi_14":25.84,"sma_20":8991.0,"sma_60":8796.17,"sma_120":8803.0},{"date":"2025-11-19","open":8599,"high":8599,"low":8501,"close":8569,"volume":788,"rsi_14":28.05,"sma_20":8964.5,"sma_60":8795.33,"sma_120":8808.08},{"date":"2025-11-20","open":8491,"high":8589,"low":8392,"close":8579,"volume":604,"rsi_14":27.16,"sma_20":8940.0,"sma_60":8795.17,"sma_120":8812.33},{"date":"2025-11-21","open":8599,"high":8677,"low":8392,"close":8422,"volume":2969,"rsi_14":25.58,"sma_20":8899.0,"sma_60":8792.33,"sma_120":8815.92},{"date":"2025-11-24","open":8520,"high":8520,"low":8353,"close":8491,"volume":1110,"rsi_14":38.67,"sma_20":8870.5,"sma_60":8790.33,"sma_120":8818.33},{"date":"2025-11-25","open":8540,"high":8540,"low":8353,"close":8383,"volume":594,"rsi_14":34.12,"sma_20":8837.5,"sma_60":8787.33,"sma_120":8820.0},{"date":"2025-11-26","open":8422,"high":8501,"low":8392,"close":8461,"volume":286,"rsi_14":40.22,"sma_20":8809.0,"sma_60":8787.0,"sma_120":8820.42},{"date":"2025-11-27","open":8540,"high":8540,"low":8353,"close":8442,"volume":1537,"rsi_14":35.96,"sma_20":8784.5,"sma_60":8788.17,"sma_120":8821.17},{"date":"2025-11-28","open":8481,"high":8481,"low":8383,"close":8383,"volume":577,"rsi_14":36.36,"sma_20":8756.0,"sma_60":8789.17,"sma_120":8821.33},{"date":"2025-12-01","open":8353,"high":8540,"low":8353,"close":8392,"volume":527,"rsi_14":27.27,"sma_20":8733.5,"sma_60":8790.5,"sma_120":8820.58},{"date":"2025-12-02","open":8559,"high":8559,"low":8373,"close":8373,"volume":638,"rsi_14":25.64,"sma_20":8719.0,"sma_60":8792.0,"sma_120":8818.17},{"date":"2025-12-03","open":8373,"high":8550,"low":8373,"close":8402,"volume":689,"rsi_14":25.64,"sma_20":8706.5,"sma_60":8797.17,"sma_120":8816.92},{"date":"2025-12-04","open":8451,"high":8559,"low":8373,"close":8559,"volume":1347,"rsi_14":38.3,"sma_20":8702.5,"sma_60":8805.17,"sma_120":8818.08},{"date":"2025-12-05","open":8638,"high":8638,"low":8491,"close":8491,"volume":317,"rsi_14":40.91,"sma_20":8692.5,"sma_60":8812.17,"sma_120":8817.42},{"date":"2025-12-08","open":8658,"high":8658,"low":8432,"close":8491,"volume":309,"rsi_14":43.37,"sma_20":8686.0,"sma_60":8820.33,"sma_120":8816.5},{"date":"2025-12-09","open":8451,"high":8599,"low":8392,"close":8402,"volume":818,"rsi_14":40.45,"sma_20":8669.0,"sma_60":8826.5,"sma_120":8812.0},{"date":"2025-12-10","open":8609,"high":8609,"low":8383,"close":8481,"volume":720,"rsi_14":44.79,"sma_20":8655.5,"sma_60":8833.67,"sma_120":8810.5},{"date":"2025-12-11","open":8638,"high":8638,"low":8451,"close":8520,"volume":156,"rsi_14":55.95,"sma_20":8642.5,"sma_60":8834.17,"sma_120":8809.83},{"date":"2025-12-12","open":8520,"high":8530,"low":8363,"close":8383,"volume":2847,"rsi_14":43.96,"sma_20":8622.5,"sma_60":8831.33,"sma_120":8806.0},{"date":"2025-12-15","open":8383,"high":8530,"low":8373,"close":8373,"volume":769,"rsi_14":49.38,"sma_20":8608.5,"sma_60":8830.33,"sma_120":8800.33},{"date":"2025-12-16","open":8373,"high":8451,"low":8373,"close":8383,"volume":1015,"rsi_14":44.59,"sma_20":8597.5,"sma_60":8830.5,"sma_120":8796.08},{"date":"2025-12-17","open":8383,"high":8550,"low":8383,"close":8402,"volume":1707,"rsi_14":47.3,"sma_20":8589.0,"sma_60":8827.0,"sma_120":8791.25},{"date":"2025-12-18","open":8432,"high":8530,"low":8383,"close":8422,"volume":259,"rsi_14":52.86,"sma_20":8581.0,"sma_60":8824.5,"sma_120":8786.17},{"date":"2025-12-19","open":8530,"high":8530,"low":8392,"close":8392,"volume":279,"rsi_14":50.0,"sma_20":8579.5,"sma_60":8822.0,"sma_120":8781.58},{"date":"2025-12-22","open":8402,"high":8481,"low":8383,"close":8383,"volume":765,"rsi_14":50.7,"sma_20":8574.0,"sma_60":8819.67,"sma_120":8777.25},{"date":"2025-12-23","open":8451,"high":8451,"low":8353,"close":8432,"volume":1727,"rsi_14":52.05,"sma_20":8576.5,"sma_60":8818.33,"sma_120":8773.67},{"date":"2025-12-24","open":8432,"high":8471,"low":8373,"close":8471,"volume":770,"rsi_14":42.62,"sma_20":8577.0,"sma_60":8817.83,"sma_120":8770.5},{"date":"2025-12-26","open":8540,"high":8540,"low":8373,"close":8530,"volume":1286,"rsi_14":53.33,"sma_20":8581.5,"sma_60":8818.33,"sma_120":8767.0},{"date":"2025-12-29","open":8680,"high":8720,"low":8530,"close":8700,"volume":1706,"rsi_14":54.84,"sma_20":8590.0,"sma_60":8819.33,"sma_120":8763.25},{"date":"2025-12-30","open":8700,"high":8700,"low":8530,"close":8600,"volume":860,"rsi_14":53.97,"sma_20":8593.0,"sma_60":8819.5,"sma_120":8760.17},{"date":"2026-01-02","open":8610,"high":8610,"low":8530,"close":8580,"volume":584,"rsi_14":45.61,"sma_20":8596.0,"sma_60":8813.17,"sma_120":8758.08},{"date":"2026-01-05","open":8690,"high":8690,"low":8500,"close":8550,"volume":2618,"rsi_14":39.29,"sma_20":8596.0,"sma_60":8808.33,"sma_120":8756.25},{"date":"2026-01-06","open":8500,"high":8680,"low":8450,"close":8560,"volume":3873,"rsi_14":53.49,"sma_20":8588.5,"sma_60":8804.83,"sma_120":8752.0},{"date":"2026-01-07","open":8550,"high":8570,"low":8460,"close":8530,"volume":1455,"rsi_14":51.11,"sma_20":8583.0,"sma_60":8801.67,"sma_120":8747.83},{"date":"2026-01-08","open":8560,"high":8560,"low":8400,"close":8450,"volume":3913,"rsi_14":42.31,"sma_20":8573.5,"sma_60":8791.0,"sma_120":8743.17},{"date":"2026-01-09","open":8450,"high":8450,"low":8340,"close":8390,"volume":2295,"rsi_14":35.71,"sma_20":8565.5,"sma_60":8776.0,"sma_120":8738.33},{"date":"2026-01-12","open":8390,"high":8390,"low":8210,"close":8210,"volume":2234,"rsi_14":25.0,"sma_20":8544.5,"sma_60":8759.0,"sma_120":8732.0},{"date":"2026-01-13","open":8210,"high":8370,"low":8060,"close":8120,"volume":2444,"rsi_14":23.08,"sma_20":8517.0,"sma_60":8739.67,"sma_120":8724.67},{"date":"2026-01-14","open":8160,"high":8160,"low":7930,"close":7930,"volume":4262,"rsi_14":18.75,"sma_20":8487.0,"sma_60":8717.5,"sma_120":8716.42},{"date":"2026-01-15","open":8000,"high":8000,"low":7860,"close":7890,"volume":2994,"rsi_14":13.68,"sma_20":8455.5,"sma_60":8694.5,"sma_120":8708.0},{"date":"2026-01-16","open":7910,"high":8000,"low":7800,"close":7910,"volume":1552,"rsi_14":11.83,"sma_20":8424.5,"sma_60":8671.0,"sma_120":8699.92},{"date":"2026-01-19","open":7850,"high":7850,"low":7600,"close":7620,"volume":6817,"rsi_14":2.63,"sma_20":8345.0,"sma_60":8622.0,"sma_120":8689.58},{"date":"2026-01-20","open":7630,"high":7670,"low":7590,"close":7600,"volume":3333,"rsi_14":2.83,"sma_20":8298.0,"sma_60":8592.17,"sma_120":8679.33},{"date":"2026-01-21","open":7600,"high":7730,"low":7600,"close":7700,"volume":1287,"rsi_14":11.4,"sma_20":8256.5,"sma_60":8567.0,"sma_120":8670.08},{"date":"2026-01-22","open":7700,"high":7790,"low":7620,"close":7710,"volume":3908,"rsi_14":12.5,"sma_20":8213.0,"sma_60":8542.33,"sma_120":8661.0},{"date":"2026-01-23","open":7730,"high":7830,"low":7610,"close":7690,"volume":2070,"rsi_14":11.5,"sma_20":8166.5,"sma_60":8517.5,"sma_120":8653.08},{"date":"2026-01-26","open":7690,"high":8120,"low":7600,"close":8100,"volume":3830,"rsi_14":35.76,"sma_20":8137.5,"sma_60":8501.17,"sma_120":8648.58},{"date":"2026-01-27","open":8110,"high":8280,"low":8030,"close":8270,"volume":2300,"rsi_14":44.38,"sma_20":8116.0,"sma_60":8487.33,"sma_120":8645.83},{"date":"2026-01-28","open":8270,"high":8420,"low":8070,"close":8280,"volume":3727,"rsi_14":46.45,"sma_20":8100.0,"sma_60":8475.5,"sma_120":8642.83},{"date":"2026-01-29","open":8280,"high":8390,"low":7980,"close":8100,"volume":1469,"rsi_14":46.45,"sma_20":8076.0,"sma_60":8463.67,"sma_120":8638.92},{"date":"2026-01-30","open":8090,"high":8160,"low":7800,"close":8030,"volume":2452,"rsi_14":47.06,"sma_20":8050.0,"sma_60":8450.83,"sma_120":8633.08},{"date":"2026-02-02","open":8010,"high":8010,"low":7740,"close":8000,"volume":1539,"rsi_14":52.55,"sma_20":8022.0,"sma_60":8437.67,"sma_120":8626.33},{"date":"2026-02-03","open":7920,"high":7940,"low":7760,"close":7810,"volume":2920,"rsi_14":47.37,"sma_20":7986.0,"sma_60":8420.5,"sma_120":8616.75},{"date":"2026-02-04","open":7780,"high":7850,"low":7770,"close":7780,"volume":1889,"rsi_14":45.75,"sma_20":7952.5,"sma_60":8418.33,"sma_120":8606.92},{"date":"2026-02-05","open":7810,"high":7990,"low":7780,"close":7940,"volume":1035,"rsi_14":50.89,"sma_20":7930.0,"sma_60":8404.5,"sma_120":8599.25},{"date":"2026-02-06","open":7820,"high":8060,"low":7740,"close":7900,"volume":1216,"rsi_14":59.72,"sma_20":7914.5,"sma_60":8388.0,"sma_120":8591.42},{"date":"2026-02-09","open":7890,"high":8100,"low":7760,"close":8000,"volume":1183,"rsi_14":63.16,"sma_20":7908.5,"sma_60":8373.0,"sma_120":8583.08},{"date":"2026-02-10","open":8000,"high":8000,"low":7930,"close":7970,"volume":1327,"rsi_14":59.31,"sma_20":7910.5,"sma_60":8357.0,"sma_120":8575.5},{"date":"2026-02-11","open":7870,"high":8140,"low":7870,"close":8100,"volume":2844,"rsi_14":62.42,"sma_20":7921.0,"sma_60":8343.17,"sma_120":8569.5},{"date":"2026-02-12","open":8100,"high":8350,"low":7920,"close":8000,"volume":4066,"rsi_14":59.39,"sma_20":7925.5,"sma_60":8329.83,"sma_120":8562.92},{"date":"2026-02-13","open":8000,"high":8040,"low":7840,"close":7870,"volume":2198,"rsi_14":41.61,"sma_20":7923.5,"sma_60":8315.17,"sma_120":8555.67},{"date":"2026-02-19","open":7960,"high":8030,"low":7810,"close":7820,"volume":3733,"rsi_14":32.0,"sma_20":7933.5,"sma_60":8300.17,"sma_120":8547.75},{"date":"2026-02-20","open":7820,"high":7890,"low":7800,"close":7870,"volume":3641,"rsi_14":34.11,"sma_20":7947.0,"sma_60":8285.83,"sma_120":8540.5},{"date":"2026-02-23","open":7870,"high":7980,"low":7860,"close":7980,"volume":2971,"rsi_14":45.08,"sma_20":7961.0,"sma_60":8276.0,"sma_120":8534.17},{"date":"2026-02-24","open":7940,"high":7950,"low":7890,"close":7900,"volume":1192,"rsi_14":44.72,"sma_20":7970.5,"sma_60":8263.67,"sma_120":8527.0},{"date":"2026-02-25","open":7900,"high":7970,"low":7880,"close":7930,"volume":4654,"rsi_14":47.15,"sma_20":7982.5,"sma_60":8253.67,"sma_120":8520.5},{"date":"2026-02-26","open":7930,"high":7930,"low":7850,"close":7850,"volume":2925,"rsi_14":51.79,"sma_20":7970.5,"sma_60":8080.67,"sma_120":8346.75},{"date":"2026-02-27","open":7960,"high":7990,"low":7780,"close":7900,"volume":2603,"rsi_14":55.26,"sma_20":7951.5,"sma_60":8229.5,"sma_120":8508.83},{"date":"2026-03-03","open":7880,"high":7880,"low":7720,"close":7870,"volume":2036,"rsi_14":46.53,"sma_20":7931.0,"sma_60":8218.5,"sma_120":8503.83},{"date":"2026-03-04","open":7690,"high":7920,"low":7360,"close":7360,"volume":9761,"rsi_14":31.76,"sma_20":7894.0,"sma_60":8198.83,"sma_120":8494.67},{"date":"2026-03-05","open":7400,"high":7790,"low":7400,"close":7490,"volume":1712,"rsi_14":33.11,"sma_20":7867.0,"sma_60":8181.67,"sma_120":8486.83},{"date":"2026-03-06","open":7430,"high":7670,"low":7430,"close":7550,"volume":3587,"rsi_14":36.36,"sma_20":7844.5,"sma_60":8165.0,"sma_120":8481.08},{"date":"2026-03-09","open":7570,"high":7570,"low":7390,"close":7470,"volume":1326,"rsi_14":28.86,"sma_20":7827.5,"sma_60":8144.33,"sma_120":8474.75},{"date":"2026-03-10","open":7430,"high":7650,"low":7430,"close":7610,"volume":2894,"rsi_14":37.25,"sma_20":7819.0,"sma_60":8127.17,"sma_120":8469.67},{"date":"2026-03-11","open":7640,"high":7640,"low":7440,"close":7600,"volume":2711,"rsi_14":40.43,"sma_20":7802.0,"sma_60":8109.83,"sma_120":8465.08},{"date":"2026-03-12","open":7600,"high":7620,"low":7530,"close":7610,"volume":871,"rsi_14":42.34,"sma_20":7787.5,"sma_60":8094.17,"sma_120":8460.33},{"date":"2026-03-13","open":7550,"high":7570,"low":7510,"close":7570,"volume":2432,"rsi_14":38.97,"sma_20":7766.0,"sma_60":8076.5,"sma_120":8455.08},{"date":"2026-03-16","open":7650,"high":7650,"low":7490,"close":7550,"volume":1509,"rsi_14":33.07,"sma_20":7745.0,"sma_60":7901.33,"sma_120":8242.67},{"date":"2026-03-17","open":7510,"high":7570,"low":7460,"close":7540,"volume":4650,"rsi_14":35.0,"sma_20":7717.0,"sma_60":8041.33,"sma_120":8436.33},{"date":"2026-03-18","open":7460,"high":7540,"low":7450,"close":7510,"volume":933,"rsi_14":32.5,"sma_20":7692.5,"sma_60":8024.5,"sma_120":8427.42},{"date":"2026-03-19","open":7570,"high":7570,"low":7450,"close":7540,"volume":1000,"rsi_14":36.52,"sma_20":7676.0,"sma_60":8008.0,"sma_120":8419.25},{"date":"2026-03-20","open":7530,"high":7600,"low":7500,"close":7590,"volume":711,"rsi_14":36.52,"sma_20":7664.5,"sma_60":7992.0,"sma_120":8409.5},{"date":"2026-03-23","open":7590,"high":7670,"low":7490,"close":7640,"volume":935,"rsi_14":40.17,"sma_20":7653.0,"sma_60":7976.5,"sma_120":8400.5},{"date":"2026-03-24","open":7640,"high":7720,"low":7510,"close":7510,"volume":1106,"rsi_14":59.49,"sma_20":7629.5,"sma_60":7959.33,"sma_120":8390.67},{"date":"2026-03-25","open":7510,"high":7860,"low":7480,"close":7590,"volume":1052,"rsi_14":56.76,"sma_20":7614.0,"sma_60":7943.67,"sma_120":8381.67},{"date":"2026-03-26","open":7530,"high":7700,"low":7410,"close":7600,"volume":3307,"rsi_14":53.62,"sma_20":7597.5,"sma_60":7927.33,"sma_120":8372.83},{"date":"2026-03-27","open":7640,"high":7640,"low":7268,"close":7600,"volume":3591,"rsi_14":56.92,"sma_20":7583.0,"sma_60":7909.67,"sma_120":8363.75},{"date":"2026-03-30","open":7490,"high":7490,"low":7210,"close":7360,"volume":930,"rsi_14":32.39,"sma_20":7556.0,"sma_60":7887.67,"sma_120":8353.0},{"date":"2026-03-31","open":7600,"high":7600,"low":7350,"close":7430,"volume":1410,"rsi_14":38.96,"sma_20":7534.0,"sma_60":7866.5,"sma_120":8342.92},{"date":"2026-04-01","open":7430,"high":7590,"low":7330,"close":7390,"volume":5291,"rsi_14":36.25,"sma_20":7535.5,"sma_60":7846.33,"sma_120":8332.92},{"date":"2026-04-02","open":7390,"high":7510,"low":7340,"close":7350,"volume":1186,"rsi_14":36.25,"sma_20":7528.5,"sma_60":7825.83,"sma_120":8319.5},{"date":"2026-04-03","open":7440,"high":7540,"low":7240,"close":7380,"volume":724,"rsi_14":39.51,"sma_20":7520.0,"sma_60":7806.33,"sma_120":8307.33},{"date":"2026-04-06","open":7380,"high":7690,"low":7290,"close":7400,"volume":1819,"rsi_14":41.46,"sma_20":7516.5,"sma_60":7787.0,"sma_120":8295.92},{"date":"2026-04-07","open":7400,"high":7420,"low":7290,"close":7310,"volume":1660,"rsi_14":38.64,"sma_20":7501.5,"sma_60":7766.67,"sma_120":8284.17},{"date":"2026-04-08","open":7490,"high":7490,"low":7310,"close":7370,"volume":2933,"rsi_14":40.66,"sma_20":7490.0,"sma_60":7748.67,"sma_120":8269.83},{"date":"2026-04-09","open":7360,"high":7570,"low":7320,"close":7470,"volume":9788,"rsi_14":43.75,"sma_20":7483.0,"sma_60":7733.33,"sma_120":8254.67},{"date":"2026-04-10","open":7470,"high":7580,"low":7350,"close":7580,"volume":3929,"rsi_14":47.06,"sma_20":7483.5,"sma_60":7722.83,"sma_120":8240.92},{"date":"2026-04-13","open":7440,"high":7500,"low":7350,"close":7370,"volume":2144,"rsi_14":43.64,"sma_20":7474.5,"sma_60":7710.33,"sma_120":8225.0},{"date":"2026-04-14","open":7490,"high":7490,"low":7300,"close":7430,"volume":3703,"rsi_14":42.59,"sma_20":7469.0,"sma_60":7702.0,"sma_120":8209.75},{"date":"2026-04-15","open":7430,"high":7480,"low":7370,"close":7390,"volume":1741,"rsi_14":40.54,"sma_20":7463.0,"sma_60":7693.67,"sma_120":8194.08},{"date":"2026-04-16","open":7390,"high":7450,"low":7390,"close":7450,"volume":1860,"rsi_14":45.13,"sma_20":7458.5,"sma_60":7686.0,"sma_120":8178.5},{"date":"2026-04-17","open":7450,"high":7580,"low":7440,"close":7440,"volume":1077,"rsi_14":54.26,"sma_20":7451.0,"sma_60":7683.0,"sma_120":8163.42},{"date":"2026-04-20","open":7440,"high":7550,"low":7360,"close":7520,"volume":2594,"rsi_14":54.74,"sma_20":7445.0,"sma_60":7681.67,"sma_120":8149.25},{"date":"2026-04-21","open":7470,"high":7500,"low":7420,"close":7500,"volume":2023,"rsi_14":55.91,"sma_20":7444.5,"sma_60":7678.33,"sma_120":8133.5},{"date":"2026-04-22","open":7430,"high":7540,"low":7430,"close":7540,"volume":5049,"rsi_14":60.22,"sma_20":7442.0,"sma_60":7675.5,"sma_120":8119.58},{"date":"2026-04-23","open":7540,"high":7570,"low":7400,"close":7450,"volume":1502,"rsi_14":53.54,"sma_20":7434.5,"sma_60":7671.5,"sma_120":8105.08},{"date":"2026-04-24","open":7500,"high":7500,"low":7430,"close":7470,"volume":1310,"rsi_14":53.54,"sma_20":7430.0,"sma_60":7661.0,"sma_120":8090.83},{"date":"2026-04-27","open":7580,"high":7580,"low":7390,"close":7410,"volume":11127,"rsi_14":55.21,"sma_20":7432.5,"sma_60":7646.67,"sma_120":8076.92},{"date":"2026-04-28","open":7410,"high":7500,"low":7400,"close":7480,"volume":9443,"rsi_14":55.67,"sma_20":7435.0,"sma_60":7633.33,"sma_120":8063.42},{"date":"2026-04-29","open":7550,"high":7550,"low":7410,"close":7480,"volume":1620,"rsi_14":50.57,"sma_20":7439.5,"sma_60":7623.0,"sma_120":7944.75},{"date":"2026-04-30","open":7480,"high":7540,"low":7390,"close":7490,"volume":5750,"rsi_14":56.0,"sma_20":7440.0,"sma_60":7444.67,"sma_120":7541.0},{"date":"2026-05-04","open":7410,"high":7560,"low":7410,"close":7460,"volume":4008,"rsi_14":57.63,"sma_20":7450.5,"sma_60":7605.0,"sma_120":8028.67},{"date":"2026-05-06","open":7460,"high":7530,"low":7420,"close":7450,"volume":2634,"rsi_14":51.85,"sma_20":7453.0,"sma_60":7599.0,"sma_120":8017.5},{"date":"2026-05-07","open":7450,"high":7580,"low":7360,"close":7400,"volume":3333,"rsi_14":50.91,"sma_20":7457.5,"sma_60":7592.67,"sma_120":8005.5},{"date":"2026-05-08","open":7440,"high":7440,"low":7340,"close":7350,"volume":4988,"rsi_14":40.74,"sma_20":7456.5,"sma_60":7582.83,"sma_120":7993.67},{"date":"2026-05-11","open":7330,"high":7360,"low":7210,"close":7230,"volume":6740,"rsi_14":33.85,"sma_20":7444.5,"sma_60":7571.67,"sma_120":7979.83},{"date":"2026-05-12","open":7230,"high":7300,"low":7060,"close":7060,"volume":8992,"rsi_14":18.92,"sma_20":7418.5,"sma_60":7556.0,"sma_120":7964.5},{"date":"2026-05-13","open":7090,"high":7170,"low":7040,"close":7090,"volume":5952,"rsi_14":22.67,"sma_20":7404.5,"sma_60":7541.33,"sma_120":7949.17},{"date":"2026-05-14","open":7090,"high":7220,"low":7020,"close":7180,"volume":11953,"rsi_14":27.5,"sma_20":7392.0,"sma_60":7526.0,"sma_120":7934.58},{"date":"2026-05-15","open":7150,"high":7240,"low":7040,"close":7060,"volume":1110,"rsi_14":26.51,"sma_20":7375.5,"sma_60":7510.33,"sma_120":7920.08},{"date":"2026-05-18","open":7070,"high":7190,"low":7060,"close":7150,"volume":2857,"rsi_14":32.22,"sma_20":7360.5,"sma_60":7498.33,"sma_120":7906.75},{"date":"2026-05-19","open":7150,"high":7230,"low":6990,"close":7180,"volume":4070,"rsi_14":36.78,"sma_20":7347.5,"sma_60":7487.67,"sma_120":7893.92},{"date":"2026-05-20","open":7150,"high":7290,"low":7040,"close":7040,"volume":1858,"rsi_14":26.6,"sma_20":7323.5,"sma_60":7473.83,"sma_120":7879.83},{"date":"2026-05-21","open":7040,"high":7350,"low":7040,"close":7120,"volume":6089,"rsi_14":32.35,"sma_20":7304.5,"sma_60":7459.5,"sma_120":7867.75},{"date":"2026-05-22","open":7180,"high":7340,"low":7090,"close":7190,"volume":1882,"rsi_14":36.11,"sma_20":7287.0,"sma_60":7447.67,"sma_120":7855.67},{"date":"2026-05-26","open":7250,"high":7250,"low":7050,"close":7230,"volume":4937,"rsi_14":39.45,"sma_20":7276.0,"sma_60":7436.0,"sma_120":7844.83},{"date":"2026-05-27","open":7230,"high":7230,"low":7010,"close":7090,"volume":2019,"rsi_14":35.25,"sma_20":7257.0,"sma_60":7423.33,"sma_120":7832.17},{"date":"2026-05-28","open":7100,"high":7200,"low":6960,"close":7050,"volume":1999,"rsi_14":35.54,"sma_20":7239.0,"sma_60":7409.17,"sma_120":7819.33},{"date":"2026-05-29","open":7190,"high":7190,"low":6860,"close":6980,"volume":2998,"rsi_14":34.96,"sma_20":7214.0,"sma_60":7394.33,"sma_120":7806.42},{"date":"2026-06-01","open":7010,"high":7010,"low":6670,"close":6800,"volume":6270,"rsi_14":33.33,"sma_20":7180.0,"sma_60":7385.0,"sma_120":7791.92},{"date":"2026-06-02","open":6890,"high":6940,"low":6410,"close":6530,"volume":8823,"rsi_14":30.94,"sma_20":7132.0,"sma_60":7369.0,"sma_120":7775.33},{"date":"2026-06-04","open":6540,"high":6760,"low":6430,"close":6630,"volume":808,"rsi_14":34.25,"sma_20":7090.5,"sma_60":7353.67,"sma_120":7759.33},{"date":"2026-06-05","open":6650,"high":6800,"low":6360,"close":6590,"volume":2277,"rsi_14":29.08,"sma_20":7047.5,"sma_60":7339.0,"sma_120":7741.67},{"date":"2026-06-08","open":6370,"high":6580,"low":6360,"close":6580,"volume":877,"rsi_14":31.54,"sma_20":7006.5,"sma_60":7321.83,"sma_120":7724.5},{"date":"2026-06-09","open":6550,"high":6740,"low":6400,"close":6590,"volume":2651,"rsi_14":27.05,"sma_20":6968.5,"sma_60":7305.0,"sma_120":7707.42},{"date":"2026-06-10","open":6730,"high":6730,"low":6360,"close":6580,"volume":313,"rsi_14":25.0,"sma_20":6936.0,"sma_60":7287.83,"sma_120":7691.0},{"date":"2026-06-11","open":6570,"high":6660,"low":6360,"close":6650,"volume":1653,"rsi_14":32.74,"sma_20":6915.5,"sma_60":7272.5,"sma_120":7674.5},{"date":"2026-06-12","open":6660,"high":6950,"low":6580,"close":6940,"volume":4450,"rsi_14":43.28,"sma_20":6908.0,"sma_60":7262.33,"sma_120":7660.08},{"date":"2026-06-15","open":6890,"high":6890,"low":6770,"close":6880,"volume":1460,"rsi_14":38.35,"sma_20":6893.0,"sma_60":7251.33,"sma_120":7646.33},{"date":"2026-06-16","open":6880,"high":6900,"low":6640,"close":6820,"volume":2260,"rsi_14":34.81,"sma_20":6881.0,"sma_60":7239.83,"sma_120":7632.17},{"date":"2026-06-17","open":6770,"high":6940,"low":6740,"close":6850,"volume":759,"rsi_14":74.07,"sma_20":6769.5,"sma_60":7152.17,"sma_120":7530.92},{"date":"2026-06-18","open":6850,"high":6850,"low":6700,"close":6780,"volume":412,"rsi_14":39.37,"sma_20":6846.0,"sma_60":7214.83,"sma_120":7603.42},{"date":"2026-06-19","open":6800,"high":6930,"low":6570,"close":6690,"volume":1995,"rsi_14":38.76,"sma_20":6828.5,"sma_60":7199.0,"sma_120":7587.75},{"date":"2026-06-22","open":6640,"high":6760,"low":6550,"close":6550,"volume":1354,"rsi_14":40.0,"sma_20":6800.0,"sma_60":7183.0,"sma_120":7571.17},{"date":"2026-06-23","open":6650,"high":6650,"low":6110,"close":6160,"volume":3203,"rsi_14":36.5,"sma_20":6748.5,"sma_60":7159.17,"sma_120":7551.42},{"date":"2026-06-24","open":6110,"high":6270,"low":6050,"close":6270,"volume":5151,"rsi_14":36.96,"sma_20":6700.5,"sma_60":7137.0,"sma_120":7532.17},{"date":"2026-06-25","open":6300,"high":6300,"low":6080,"close":6200,"volume":1385,"rsi_14":36.17,"sma_20":6656.0,"sma_60":7114.33,"sma_120":7512.0},{"date":"2026-06-26","open":6340,"high":6340,"low":5760,"close":6120,"volume":3858,"rsi_14":34.46,"sma_20":6609.5,"sma_60":7093.67,"sma_120":7490.67},{"date":"2026-06-29","open":6040,"high":6490,"low":5930,"close":6490,"volume":6627,"rsi_14":47.28,"sma_20":6585.0,"sma_60":7078.0,"sma_120":7472.25},{"date":"2026-06-30","open":6490,"high":6490,"low":6220,"close":6400,"volume":623,"rsi_14":45.31,"sma_20":6565.0,"sma_60":7061.5,"sma_120":7453.92},{"date":"2026-07-01","open":6430,"high":6590,"low":6230,"close":6470,"volume":802,"rsi_14":45.31,"sma_20":6562.0,"sma_60":7046.83,"sma_120":7436.33},{"date":"2026-07-02","open":6470,"high":6650,"low":6280,"close":6590,"volume":1234,"rsi_14":40.0,"sma_20":6560.0,"sma_60":7033.67,"sma_120":7420.0},{"date":"2026-07-03","open":6610,"high":6730,"low":6360,"close":6540,"volume":538,"rsi_14":40.23,"sma_20":6557.5,"sma_60":7019.33,"sma_120":7403.17},{"date":"2026-07-06","open":6660,"high":6660,"low":6460,"close":6560,"volume":71,"rsi_14":42.35,"sma_20":6556.5,"sma_60":7006.83,"sma_120":7386.75},{"date":"2026-07-07","open":6530,"high":6610,"low":6160,"close":6380,"volume":592,"rsi_14":37.3,"sma_20":6546.0,"sma_60":6990.33,"sma_120":7369.5},{"date":"2026-07-08","open":6370,"high":6460,"low":6210,"close":6340,"volume":895,"rsi_14":37.91,"sma_20":6534.0,"sma_60":6971.5,"sma_120":7352.42},{"date":"2026-07-09","open":6480,"high":6480,"low":6340,"close":6390,"volume":219,"rsi_14":41.57,"sma_20":6521.0,"sma_60":6951.67,"sma_120":7337.25},{"date":"2026-07-10","open":6420,"high":6420,"low":6210,"close":6360,"volume":1065,"rsi_14":44.31,"sma_20":6492.0,"sma_60":6934.83,"sma_120":7322.58},{"date":"2026-07-13","open":6360,"high":6360,"low":6240,"close":6360,"volume":448,"rsi_14":57.81,"sma_20":6466.0,"sma_60":6917.0,"sma_120":7309.5},{"date":"2026-07-14","open":6320,"high":6470,"low":6200,"close":6360,"volume":29260,"rsi_14":53.85,"sma_20":6443.0,"sma_60":6899.83,"sma_120":7296.75},{"date":"2026-07-15","open":6370,"high":6490,"low":6220,"close":6380,"volume":1110,"rsi_14":58.04,"sma_20":6419.5,"sma_60":6882.0,"sma_120":7284.0},{"date":"2026-07-16","open":6380,"high":6480,"low":6240,"close":6430,"volume":418,"rsi_14":64.22,"sma_20":6402.0,"sma_60":6865.17,"sma_120":7274.08},{"date":"2026-07-20","open":6430,"high":6500,"low":6200,"close":6410,"volume":307,"rsi_14":44.59,"sma_20":6388.0,"sma_60":6846.67,"sma_120":7264.17},{"date":"2026-07-21","open":6360,"high":6490,"low":6120,"close":6350,"volume":829,"rsi_14":46.48,"sma_20":6378.0,"sma_60":6827.5,"sma_120":7252.92},{"date":"2026-07-22","open":6300,"high":6390,"low":6230,"close":6290,"volume":715,"rsi_14":37.14,"sma_20":6384.5,"sma_60":6806.67,"sma_120":7241.08},{"date":"2026-07-23","open":6310,"high":6310,"low":6160,"close":6280,"volume":1960,"rsi_14":23.73,"sma_20":6385.0,"sma_60":6787.17,"sma_120":7229.33},{"date":"2026-07-24","open":6340,"high":6340,"low":6200,"close":6310,"volume":168,"rsi_14":29.82,"sma_20":6390.5,"sma_60":6767.83,"sma_120":7214.42},{"date":"2026-07-27","open":6280,"high":6460,"low":6120,"close":6300,"volume":1548,"rsi_14":26.79,"sma_20":6399.5,"sma_60":6749.33,"sma_120":7198.0},{"date":"2026-07-28","open":6480,"high":6480,"low":6150,"close":6250,"volume":577,"rsi_14":34.88,"sma_20":6387.5,"sma_60":6728.83,"sma_120":7181.08},{"date":"2026-07-29","open":6200,"high":6370,"low":6090,"close":6260,"volume":5326,"rsi_14":40.0,"sma_20":6380.5,"sma_60":6708.5,"sma_120":7165.75},{"date":"2026-07-30","open":6260,"high":6260,"low":6050,"close":6240,"volume":326,"rsi_14":29.73,"sma_20":6369.0,"sma_60":6687.67,"sma_120":7150.83},{"date":"2026-07-31","open":6240,"high":6240,"low":6140,"close":6200,"volume":959,"rsi_14":28.95,"sma_20":6349.5,"sma_60":6666.67,"sma_120":7135.83},{"date":"2026-08-03","open":6370,"high":6370,"low":6160,"close":6270,"volume":3069,"rsi_14":40.0,"sma_20":6336.0,"sma_60":6647.0,"sma_120":7123.0},{"date":"2026-08-04","open":6150,"high":6410,"low":6000,"close":6290,"volume":1271,"rsi_14":42.55,"sma_20":6322.5,"sma_60":6628.5,"sma_120":7110.58},{"date":"2026-08-05","open":6260,"high":6690,"low":6160,"close":6440,"volume":7197,"rsi_14":55.0,"sma_20":6325.5,"sma_60":6613.33,"sma_120":7098.08},{"date":"2026-08-06","open":6470,"high":6580,"low":6340,"close":6420,"volume":261,"rsi_14":49.12,"sma_20":6329.5,"sma_60":6599.83,"sma_120":7085.75},{"date":"2026-08-07","open":6540,"high":6650,"low":6300,"close":6540,"volume":447,"rsi_14":59.7,"sma_20":6337.0,"sma_60":6591.17,"sma_120":7073.58},{"date":"2026-08-10","open":6610,"high":6610,"low":6450,"close":6580,"volume":726,"rsi_14":66.13,"sma_20":6346.5,"sma_60":6582.17,"sma_120":7061.75},{"date":"2026-08-11","open":6720,"high":6720,"low":6320,"close":6530,"volume":953,"rsi_14":68.75,"sma_20":6356.5,"sma_60":6571.83,"sma_120":7048.92},{"date":"2026-08-12","open":6560,"high":6760,"low":6430,"close":6520,"volume":378,"rsi_14":68.75,"sma_20":6364.5,"sma_60":6562.83,"sma_120":7036.58},{"date":"2026-08-13","open":6620,"high":6790,"low":6400,"close":6550,"volume":302,"rsi_14":68.75,"sma_20":6373.0,"sma_60":6552.83,"sma_120":7025.58},{"date":"2026-08-14","open":6660,"high":6660,"low":6380,"close":6550,"volume":150,"rsi_14":69.84,"sma_20":6379.0,"sma_60":6542.33,"sma_120":7015.0},{"date":"2026-08-18","open":6590,"high":6710,"low":6320,"close":6500,"volume":1085,"rsi_14":69.84,"sma_20":6383.5,"sma_60":6533.33,"sma_120":7003.58},{"date":"2026-08-19","open":6500,"high":6530,"low":6200,"close":6420,"volume":1731,"rsi_14":61.43,"sma_20":6387.0,"sma_60":6521.67,"sma_120":6990.58},{"date":"2026-08-20","open":6420,"high":6630,"low":6390,"close":6510,"volume":302,"rsi_14":67.53,"sma_20":6398.0,"sma_60":6510.33,"sma_120":6979.0},{"date":"2026-08-21","open":6670,"high":6670,"low":6300,"close":6550,"volume":1054,"rsi_14":72.73,"sma_20":6411.5,"sma_60":6499.0,"sma_120":6967.5},{"date":"2026-08-24","open":6520,"high":6560,"low":6300,"close":6380,"volume":889,"rsi_14":56.32,"sma_20":6415.0,"sma_60":6487.17,"sma_120":6955.25},{"date":"2026-08-25","open":6380,"high":6480,"low":6200,"close":6480,"volume":1921,"rsi_14":60.0,"sma_20":6424.0,"sma_60":6477.67,"sma_120":6943.42},{"date":"2026-08-26","open":6420,"high":6420,"low":6270,"close":6370,"volume":3207,"rsi_14":46.15,"sma_20":6430.0,"sma_60":6467.5,"sma_120":6930.92},{"date":"2026-08-27","open":6360,"high":6450,"low":6260,"close":6450,"volume":2811,"rsi_14":51.55,"sma_20":6439.5,"sma_60":6461.67,"sma_120":6923.33},{"date":"2026-08-28","open":6450,"high":6590,"low":6390,"close":6410,"volume":391,"rsi_14":42.7,"sma_20":6448.0,"sma_60":6459.67,"sma_120":6914.33},{"date":"2026-08-31","open":6400,"high":6630,"low":6350,"close":6350,"volume":131,"rsi_14":37.36,"sma_20":6455.5,"sma_60":6455.0,"sma_120":6904.33},{"date":"2026-09-01","open":6300,"high":6520,"low":6280,"close":6310,"volume":1661,"rsi_14":37.78,"sma_20":6457.5,"sma_60":6450.33,"sma_120":6894.67},{"date":"2026-09-02","open":6390,"high":6520,"low":6290,"close":6390,"volume":1246,"rsi_14":43.3,"sma_20":6462.5,"sma_60":6447.17,"sma_120":6884.5},{"date":"2026-09-03","open":6400,"high":6520,"low":6300,"close":6390,"volume":1275,"rsi_14":41.49,"sma_20":6460.0,"sma_60":6443.83,"sma_120":6874.42},{"date":"2026-09-04","open":6400,"high":6500,"low":6290,"close":6400,"volume":2392,"rsi_14":42.11,"sma_20":6459.0,"sma_60":6440.83,"sma_120":6864.33},{"date":"2026-09-07","open":6400,"high":6450,"low":6350,"close":6370,"volume":189,"rsi_14":43.01,"sma_20":6450.5,"sma_60":6436.17,"sma_120":6854.33},{"date":"2026-09-08","open":6370,"high":6460,"low":6280,"close":6460,"volume":1670,"rsi_14":52.13,"sma_20":6444.5,"sma_60":6428.17,"sma_120":6845.25},{"date":"2026-09-09","open":6460,"high":6460,"low":6310,"close":6370,"volume":1013,"rsi_14":42.55,"sma_20":6436.5,"sma_60":6419.67,"sma_120":6835.5},{"date":"2026-09-10","open":6370,"high":6370,"low":6300,"close":6340,"volume":243,"rsi_14":38.71,"sma_20":6427.5,"sma_60":6411.67,"sma_120":6825.75},{"date":"2026-09-11","open":6400,"high":6490,"low":6330,"close":6350,"volume":42,"rsi_14":48.05,"sma_20":6417.5,"sma_60":6403.33,"sma_120":6815.83},{"date":"2026-09-14","open":6350,"high":6380,"low":6260,"close":6340,"volume":1134,"rsi_14":39.71,"sma_20":6407.0,"sma_60":6396.0,"sma_120":6805.42},{"date":"2026-09-15","open":6340,"high":6390,"low":6260,"close":6260,"volume":871,"rsi_14":41.54,"sma_20":6395.0,"sma_60":6388.83,"sma_120":6793.92},{"date":"2026-09-16","open":6360,"high":6390,"low":6280,"close":6370,"volume":197,"rsi_14":44.12,"sma_20":6392.5,"sma_60":6385.83,"sma_120":6784.42},{"date":"2026-09-17","open":6390,"high":6390,"low":6250,"close":6340,"volume":909,"rsi_14":44.78,"sma_20":6384.0,"sma_60":6388.83,"sma_120":6774.0},{"date":"2026-09-18","open":6350,"high":6490,"low":6290,"close":6380,"volume":995,"rsi_14":52.31,"sma_20":6375.5,"sma_60":6390.67,"sma_120":6763.83},{"date":"2026-09-21","open":6380,"high":6440,"low":6280,"close":6340,"volume":1033,"rsi_14":52.31,"sma_20":6373.5,"sma_60":6393.0,"sma_120":6753.67},{"date":"2026-09-22","open":6340,"high":6480,"low":6300,"close":6400,"volume":1203,"rsi_14":50.79,"sma_20":6369.5,"sma_60":6397.67,"sma_120":6745.67},{"date":"2026-09-23","open":6480,"high":6570,"low":6310,"close":6470,"volume":2136,"rsi_14":55.71,"sma_20":6374.5,"sma_60":6397.33,"sma_120":6737.67},{"date":"2026-09-28","open":6470,"high":6540,"low":6350,"close":6460,"volume":1432,"rsi_14":54.29,"sma_20":6375.0,"sma_60":6398.33,"sma_120":6729.92},{"date":"2026-09-29","open":6390,"high":6450,"low":6330,"close":6450,"volume":233,"rsi_14":55.88,"sma_20":6377.0,"sma_60":6398.0,"sma_120":6722.42},{"date":"2026-09-30","open":6450,"high":6450,"low":6300,"close":6440,"volume":1311,"rsi_14":48.33,"sma_20":6381.5,"sma_60":6395.5,"sma_120":6714.58},{"date":"2026-10-01","open":6490,"high":6490,"low":6380,"close":6450,"volume":244,"rsi_14":57.69,"sma_20":6388.5,"sma_60":6394.0,"sma_120":6706.67},{"date":"2026-10-02","open":6480,"high":6750,"low":6390,"close":6750,"volume":71,"rsi_14":75.95,"sma_20":6406.5,"sma_60":6397.17,"sma_120":6702.0},{"date":"2026-10-06","open":6570,"high":6570,"low":6330,"close":6470,"volume":596,"rsi_14":55.66,"sma_20":6410.5,"sma_60":6398.67,"sma_120":6694.5},{"date":"2026-10-07","open":6470,"high":6790,"low":6370,"close":6790,"volume":152,"rsi_14":66.42,"sma_20":6430.0,"sma_60":6406.17,"sma_120":6688.83},{"date":"2026-10-08","open":6450,"high":6570,"low":6220,"close":6480,"volume":485,"rsi_14":56.88,"sma_20":6435.5,"sma_60":6407.67,"sma_120":6679.67},{"date":"2026-10-12","open":6480,"high":6740,"low":6300,"close":6710,"volume":1213,"rsi_14":59.88,"sma_20":6448.0,"sma_60":6413.5,"sma_120":6674.17},{"date":"2026-10-13","open":6470,"high":6500,"low":6300,"close":6460,"volume":806,"rsi_14":53.09,"sma_20":6452.5,"sma_60":6415.17,"sma_120":6666.08},{"date":"2026-10-14","open":6500,"high":7500,"low":6380,"close":6620,"volume":366,"rsi_14":55.83,"sma_20":6466.5,"sma_60":6419.5,"sma_120":6659.67},{"date":"2026-10-15","open":6570,"high":7490,"low":6430,"close":6610,"volume":263,"rsi_14":56.65,"sma_20":6479.5,"sma_60":6423.33,"sma_120":6652.67},{"date":"2026-10-16","open":6560,"high":6590,"low":6320,"close":6500,"volume":1210,"rsi_14":52.4,"sma_20":6487.5,"sma_60":6424.5,"sma_120":6644.83},{"date":"2026-10-19","open":6450,"high":6990,"low":6350,"close":6430,"volume":1360,"rsi_14":49.04,"sma_20":6496.0,"sma_60":6424.83,"sma_120":6635.75},{"date":"2026-10-20","open":6390,"high":6440,"low":6310,"close":6430,"volume":1749,"rsi_14":49.28,"sma_20":6499.0,"sma_60":6426.17,"sma_120":6626.83},{"date":"2026-10-21","open":6400,"high":6470,"low":6200,"close":6470,"volume":1420,"rsi_14":50.48,"sma_20":6505.5,"sma_60":6429.17,"sma_120":6617.92},{"date":"2026-10-22","open":6610,"high":6610,"low":6360,"close":6470,"volume":178,"rsi_14":50.72,"sma_20":6510.0,"sma_60":6432.33,"sma_120":6609.75},{"date":"2026-10-23","open":6320,"high":6519,"low":6320,"close":6420,"volume":244}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":530.5699999999999,"pbr":0.26,"per":12.1,"roa":0.97,"roe":1.22,"grade":"C","comment":"PER 12.1배, ROE 1.22%","revenue":145859032219.0,"analysis":"PER 12.1배입니다. ROE 1.2%입니다. 시가총액 393.32억. 매출 1458.59억, 영업이익 21.99억.","eps_basis":"TTM","debt_ratio":0.24955497911688265,"market_cap":39332406060,"net_income":3184639252.0,"total_debt":38066373206.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.7,"total_assets":190603394670.0,"total_equity":152537021464.0,"profit_margin":2.18,"revenue_basis":"TTM","dividend_yield":2.4194,"net_income_basis":"TTM","operating_income":2198613612.0,"operating_margin":1.51,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6420.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":15200.0},{"date":"2016-10-25","close":16000.0},{"date":"2016-10-26","close":14100.0},{"date":"2016-10-27","close":14100.0},{"date":"2016-10-28","close":13700.0},{"date":"2016-10-31","close":13700.0},{"date":"2016-11-01","close":13850.0},{"date":"2016-11-02","close":13250.0},{"date":"2016-11-03","close":13400.0},{"date":"2016-11-04","close":13650.0},{"date":"2016-11-07","close":14050.0},{"date":"2016-11-08","close":14050.0},{"date":"2016-11-09","close":13200.0},{"date":"2016-11-10","close":14000.0},{"date":"2016-11-11","close":14500.0},{"date":"2016-11-14","close":14550.0},{"date":"2016-11-15","close":14100.0},{"date":"2016-11-16","close":14500.0},{"date":"2016-11-17","close":14400.0},{"date":"2016-11-18","close":14250.0},{"date":"2016-11-21","close":14100.0},{"date":"2016-11-22","close":14600.0},{"date":"2016-11-23","close":14300.0},{"date":"2016-11-24","close":14350.0},{"date":"2016-11-25","close":14550.0},{"date":"2016-11-28","close":15350.0},{"date":"2016-11-29","close":15100.0},{"date":"2016-11-30","close":15500.0},{"date":"2016-12-01","close":15000.0},{"date":"2016-12-02","close":14900.0},{"date":"2016-12-05","close":13900.0},{"date":"2016-12-06","close":14300.0},{"date":"2016-12-07","close":14250.0},{"date":"2016-12-08","close":14450.0},{"date":"2016-12-09","close":14850.0},{"date":"2016-12-12","close":15500.0},{"date":"2016-12-13","close":15450.0},{"date":"2016-12-14","close":15450.0},{"date":"2016-12-15","close":15450.0},{"date":"2016-12-16","close":15650.0},{"date":"2016-12-19","close":16500.0},{"date":"2016-12-20","close":16400.0},{"date":"2016-12-21","close":16250.0},{"date":"2016-12-22","close":16400.0},{"date":"2016-12-23","close":16000.0},{"date":"2016-12-26","close":15200.0},{"date":"2016-12-27","close":15100.0},{"date":"2016-12-28","close":15200.0},{"date":"2016-12-29","close":15600.0},{"date":"2017-01-02","close":15400.0},{"date":"2017-01-03","close":15000.0},{"date":"2017-01-04","close":15100.0},{"date":"2017-01-05","close":15050.0},{"date":"2017-01-06","close":15400.0},{"date":"2017-01-09","close":15200.0},{"date":"2017-01-10","close":14900.0},{"date":"2017-01-11","close":15100.0},{"date":"2017-01-12","close":14300.0},{"date":"2017-01-13","close":14150.0},{"date":"2017-01-16","close":14000.0},{"date":"2017-01-17","close":14200.0},{"date":"2017-01-18","close":14250.0},{"date":"2017-01-19","close":13700.0},{"date":"2017-01-20","close":14100.0},{"date":"2017-01-23","close":13950.0},{"date":"2017-01-24","close":13800.0},{"date":"2017-01-25","close":13200.0},{"date":"2017-01-26","close":13250.0},{"date":"2017-01-31","close":13500.0},{"date":"2017-02-01","close":13450.0},{"date":"2017-02-02","close":12600.0},{"date":"2017-02-03","close":12700.0},{"date":"2017-02-06","close":12600.0},{"date":"2017-02-07","close":12900.0},{"date":"2017-02-08","close":12800.0},{"date":"2017-02-09","close":12900.0},{"date":"2017-02-10","close":13350.0},{"date":"2017-02-13","close":13200.0},{"date":"2017-02-14","close":13300.0},{"date":"2017-02-15","close":13300.0},{"date":"2017-02-16","close":13300.0},{"date":"2017-02-17","close":13300.0},{"date":"2017-02-20","close":13150.0},{"date":"2017-02-21","close":12850.0},{"date":"2017-02-22","close":12800.0},{"date":"2017-02-23","close":12800.0},{"date":"2017-02-24","close":12800.0},{"date":"2017-02-27","close":13800.0},{"date":"2017-02-28","close":13450.0},{"date":"2017-03-02","close":12650.0},{"date":"2017-03-03","close":12100.0},{"date":"2017-03-06","close":12250.0},{"date":"2017-03-07","close":12250.0},{"date":"2017-03-08","close":12250.0},{"date":"2017-03-09","close":12050.0},{"date":"2017-03-10","close":12250.0},{"date":"2017-03-13","close":12500.0},{"date":"2017-03-14","close":12500.0},{"date":"2017-03-15","close":12700.0},{"date":"2017-03-16","close":12800.0},{"date":"2017-03-17","close":12700.0},{"date":"2017-03-20","close":12650.0},{"date":"2017-03-21","close":12650.0},{"date":"2017-03-22","close":12650.0},{"date":"2017-03-23","close":12600.0},{"date":"2017-03-24","close":12500.0},{"date":"2017-03-27","close":12500.0},{"date":"2017-03-28","close":12550.0},{"date":"2017-03-29","close":12600.0},{"date":"2017-03-30","close":12700.0},{"date":"2017-03-31","close":12750.0},{"date":"2017-04-03","close":12800.0},{"date":"2017-04-04","close":12750.0},{"date":"2017-04-05","close":12750.0},{"date":"2017-04-06","close":12850.0},{"date":"2017-04-07","close":12750.0},{"date":"2017-04-10","close":12650.0},{"date":"2017-04-11","close":12650.0},{"date":"2017-04-12","close":12500.0},{"date":"2017-04-13","close":12700.0},{"date":"2017-04-14","close":12650.0},{"date":"2017-04-17","close":12600.0},{"date":"2017-04-18","close":12650.0},{"date":"2017-04-19","close":12650.0},{"date":"2017-04-20","close":12950.0},{"date":"2017-04-21","close":12900.0},{"date":"2017-04-24","close":12750.0},{"date":"2017-04-25","close":12900.0},{"date":"2017-04-26","close":12750.0},{"date":"2017-04-27","close":12700.0},{"date":"2017-04-28","close":12550.0},{"date":"2017-05-02","close":12600.0},{"date":"2017-05-04","close":12600.0},{"date":"2017-05-08","close":12600.0},{"date":"2017-05-10","close":12800.0},{"date":"2017-05-11","close":12700.0},{"date":"2017-05-12","close":12700.0},{"date":"2017-05-15","close":12700.0},{"date":"2017-05-16","close":12600.0},{"date":"2017-05-17","close":12650.0},{"date":"2017-05-18","close":12650.0},{"date":"2017-05-19","close":12700.0},{"date":"2017-05-22","close":12750.0},{"date":"2017-05-23","close":12850.0},{"date":"2017-05-24","close":12800.0},{"date":"2017-05-25","close":12700.0},{"date":"2017-05-26","close":12650.0},{"date":"2017-05-29","close":12600.0},{"date":"2017-05-30","close":12750.0},{"date":"2017-05-31","close":12750.0},{"date":"2017-06-01","close":12850.0},{"date":"2017-06-02","close":13100.0},{"date":"2017-06-05","close":13000.0},{"date":"2017-06-07","close":13000.0},{"date":"2017-06-08","close":13000.0},{"date":"2017-06-09","close":12950.0},{"date":"2017-06-12","close":13150.0},{"date":"2017-06-13","close":13050.0},{"date":"2017-06-14","close":13150.0},{"date":"2017-06-15","close":13100.0},{"date":"2017-06-16","close":13150.0},{"date":"2017-06-19","close":12850.0},{"date":"2017-06-20","close":12800.0},{"date":"2017-06-21","close":12750.0},{"date":"2017-06-22","close":12600.0},{"date":"2017-06-23","close":12600.0},{"date":"2017-06-26","close":12700.0},{"date":"2017-06-27","close":12750.0},{"date":"2017-06-28","close":12750.0},{"date":"2017-06-29","close":12750.0},{"date":"2017-06-30","close":12700.0},{"date":"2017-07-03","close":12650.0},{"date":"2017-07-04","close":12600.0},{"date":"2017-07-05","close":12650.0},{"date":"2017-07-06","close":12700.0},{"date":"2017-07-07","close":12600.0},{"date":"2017-07-10","close":12600.0},{"date":"2017-07-11","close":12550.0},{"date":"2017-07-12","close":12350.0},{"date":"2017-07-13","close":12600.0},{"date":"2017-07-14","close":12400.0},{"date":"2017-07-17","close":12200.0},{"date":"2017-07-18","close":12300.0},{"date":"2017-07-19","close":12400.0},{"date":"2017-07-20","close":12500.0},{"date":"2017-07-21","close":12500.0},{"date":"2017-07-24","close":12750.0},{"date":"2017-07-25","close":12700.0},{"date":"2017-07-26","close":12550.0},{"date":"2017-07-27","close":12350.0},{"date":"2017-07-28","close":12250.0},{"date":"2017-07-31","close":11800.0},{"date":"2017-08-01","close":12000.0},{"date":"2017-08-02","close":12000.0},{"date":"2017-08-03","close":12150.0},{"date":"2017-08-04","close":12150.0},{"date":"2017-08-07","close":12050.0},{"date":"2017-08-08","close":12600.0},{"date":"2017-08-09","close":12300.0},{"date":"2017-08-10","close":12100.0},{"date":"2017-08-11","close":11750.0},{"date":"2017-08-14","close":11800.0},{"date":"2017-08-16","close":11600.0},{"date":"2017-08-17","close":11850.0},{"date":"2017-08-18","close":11650.0},{"date":"2017-08-21","close":11700.0},{"date":"2017-08-22","close":11650.0},{"date":"2017-08-23","close":11600.0},{"date":"2017-08-24","close":11600.0},{"date":"2017-08-25","close":11700.0},{"date":"2017-08-28","close":11600.0},{"date":"2017-08-29","close":11550.0},{"date":"2017-08-30","close":11600.0},{"date":"2017-08-31","close":11550.0},{"date":"2017-09-01","close":11500.0},{"date":"2017-09-04","close":11300.0},{"date":"2017-09-05","close":11200.0},{"date":"2017-09-06","close":11050.0},{"date":"2017-09-07","close":11000.0},{"date":"2017-09-08","close":10550.0},{"date":"2017-09-11","close":10600.0},{"date":"2017-09-12","close":10250.0},{"date":"2017-09-13","close":10400.0},{"date":"2017-09-14","close":10450.0},{"date":"2017-09-15","close":10650.0},{"date":"2017-09-18","close":10600.0},{"date":"2017-09-19","close":10550.0},{"date":"2017-09-20","close":10350.0},{"date":"2017-09-21","close":9920.0},{"date":"2017-09-22","close":9670.0},{"date":"2017-09-25","close":9500.0},{"date":"2017-09-26","close":9530.0},{"date":"2017-09-27","close":9630.0},{"date":"2017-09-28","close":9720.0},{"date":"2017-09-29","close":9760.0},{"date":"2017-10-10","close":9900.0},{"date":"2017-10-11","close":9800.0},{"date":"2017-10-12","close":9890.0},{"date":"2017-10-13","close":9700.0},{"date":"2017-10-16","close":10000.0},{"date":"2017-10-17","close":9930.0},{"date":"2017-10-18","close":9720.0},{"date":"2017-10-19","close":9840.0},{"date":"2017-10-20","close":9920.0},{"date":"2017-10-23","close":9800.0},{"date":"2017-10-24","close":10050.0},{"date":"2017-10-25","close":10400.0},{"date":"2017-10-26","close":10350.0},{"date":"2017-10-27","close":10300.0},{"date":"2017-10-30","close":10400.0},{"date":"2017-10-31","close":10450.0},{"date":"2017-11-01","close":10450.0},{"date":"2017-11-02","close":10100.0},{"date":"2017-11-03","close":10100.0},{"date":"2017-11-06","close":10100.0},{"date":"2017-11-07","close":10200.0},{"date":"2017-11-08","close":10050.0},{"date":"2017-11-09","close":10050.0},{"date":"2017-11-10","close":10100.0},{"date":"2017-11-13","close":10150.0},{"date":"2017-11-14","close":10350.0},{"date":"2017-11-15","close":10050.0},{"date":"2017-11-16","close":9990.0},{"date":"2017-11-17","close":9980.0},{"date":"2017-11-20","close":10100.0},{"date":"2017-11-21","close":10100.0},{"date":"2017-11-22","close":9970.0},{"date":"2017-11-23","close":9960.0},{"date":"2017-11-24","close":9950.0},{"date":"2017-11-27","close":10000.0},{"date":"2017-11-28","close":10000.0},{"date":"2017-11-29","close":9950.0},{"date":"2017-11-30","close":9870.0},{"date":"2017-12-01","close":9840.0},{"date":"2017-12-04","close":9800.0},{"date":"2017-12-05","close":9900.0},{"date":"2017-12-06","close":9880.0},{"date":"2017-12-07","close":9800.0},{"date":"2017-12-08","close":9920.0},{"date":"2017-12-11","close":10000.0},{"date":"2017-12-12","close":9970.0},{"date":"2017-12-13","close":9980.0},{"date":"2017-12-14","close":9930.0},{"date":"2017-12-15","close":9970.0},{"date":"2017-12-18","close":10400.0},{"date":"2017-12-19","close":10200.0},{"date":"2017-12-20","close":9900.0},{"date":"2017-12-21","close":9840.0},{"date":"2017-12-22","close":9840.0},{"date":"2017-12-26","close":9910.0},{"date":"2017-12-27","close":9750.0},{"date":"2017-12-28","close":9820.0},{"date":"2018-01-02","close":8944.2959},{"date":"2018-01-03","close":8999.0576},{"date":"2018-01-04","close":8889.5342},{"date":"2018-01-05","close":8862.1553},{"date":"2018-01-08","close":8770.8848},{"date":"2018-01-09","close":8652.2373},{"date":"2018-01-10","close":8533.5889},{"date":"2018-01-11","close":8652.2373},{"date":"2018-01-12","close":8670.4902},{"date":"2018-01-15","close":8697.8711},{"date":"2018-01-16","close":8670.4902},{"date":"2018-01-17","close":8688.7451},{"date":"2018-01-18","close":8670.4902},{"date":"2018-01-19","close":8661.3633},{"date":"2018-01-22","close":8661.3633},{"date":"2018-01-23","close":8798.2656},{"date":"2018-01-24","close":8825.6475},{"date":"2018-01-25","close":8880.4082},{"date":"2018-01-26","close":9090.3242},{"date":"2018-01-29","close":9309.3691},{"date":"2018-01-30","close":9218.0996},{"date":"2018-01-31","close":9172.4648},{"date":"2018-02-01","close":9355.0029},{"date":"2018-02-02","close":9218.0996},{"date":"2018-02-05","close":9090.3242},{"date":"2018-02-06","close":9026.4375},{"date":"2018-02-07","close":9126.833},{"date":"2018-02-08","close":9099.4531},{"date":"2018-02-09","close":9053.8164},{"date":"2018-02-12","close":9090.3242},{"date":"2018-02-13","close":9017.3086},{"date":"2018-02-14","close":8807.3936},{"date":"2018-02-19","close":8898.6602},{"date":"2018-02-20","close":8962.5498},{"date":"2018-02-21","close":8926.042},{"date":"2018-02-22","close":8944.2959},{"date":"2018-02-23","close":8944.2959},{"date":"2018-02-26","close":8916.9141},{"date":"2018-02-27","close":8916.9141},{"date":"2018-02-28","close":8880.4082},{"date":"2018-03-02","close":8880.4082},{"date":"2018-03-05","close":8770.8848},{"date":"2018-03-06","close":8670.4902},{"date":"2018-03-07","close":8706.998},{"date":"2018-03-08","close":8807.3936},{"date":"2018-03-09","close":8871.2812},{"date":"2018-03-12","close":8935.1689},{"date":"2018-03-13","close":8944.2959},{"date":"2018-03-14","close":8953.4229},{"date":"2018-03-15","close":8871.2812},{"date":"2018-03-16","close":8898.6602},{"date":"2018-03-19","close":8843.9004},{"date":"2018-03-20","close":8752.6318},{"date":"2018-03-21","close":8725.252},{"date":"2018-03-22","close":8670.4902},{"date":"2018-03-23","close":8478.8271},{"date":"2018-03-26","close":8451.4463},{"date":"2018-03-27","close":8424.0664},{"date":"2018-03-28","close":8478.8271},{"date":"2018-03-29","close":8570.0957},{"date":"2018-03-30","close":8716.125},{"date":"2018-04-02","close":8798.2656},{"date":"2018-04-03","close":8697.8711},{"date":"2018-04-04","close":8706.998},{"date":"2018-04-05","close":9117.7061},{"date":"2018-04-06","close":9218.0996},{"date":"2018-04-09","close":9035.5645},{"date":"2018-04-10","close":8935.1689},{"date":"2018-04-11","close":8871.2812},{"date":"2018-04-12","close":8843.9004},{"date":"2018-04-13","close":8643.1104},{"date":"2018-04-16","close":8469.7012},{"date":"2018-04-17","close":8524.4619},{"date":"2018-04-18","close":8652.2373},{"date":"2018-04-19","close":8652.2373},{"date":"2018-04-20","close":8624.8555},{"date":"2018-04-23","close":8761.7588},{"date":"2018-04-24","close":8807.3936},{"date":"2018-04-25","close":8752.6318},{"date":"2018-04-26","close":8907.7871},{"date":"2018-04-27","close":9008.1836},{"date":"2018-04-30","close":9218.0996},{"date":"2018-05-02","close":10222.0518},{"date":"2018-05-03","close":10450.2236},{"date":"2018-05-04","close":10632.7588},{"date":"2018-05-08","close":10495.8564},{"date":"2018-05-09","close":10358.9541},{"date":"2018-05-10","close":11271.6377},{"date":"2018-05-11","close":11819.248},{"date":"2018-05-14","close":11727.9795},{"date":"2018-05-15","close":11727.9795},{"date":"2018-05-16","close":12549.3945},{"date":"2018-05-17","close":12458.125},{"date":"2018-05-18","close":11864.8828},{"date":"2018-05-21","close":12640.6631},{"date":"2018-05-23","close":12549.3945},{"date":"2018-05-24","close":12458.125},{"date":"2018-05-25","close":12321.2227},{"date":"2018-05-28","close":11864.8828},{"date":"2018-05-29","close":11956.1494},{"date":"2018-05-30","close":11545.4414},{"date":"2018-05-31","close":11636.7119},{"date":"2018-06-01","close":11591.0771},{"date":"2018-06-04","close":12412.4922},{"date":"2018-06-05","close":12184.3203},{"date":"2018-06-07","close":13233.9062},{"date":"2018-06-08","close":13964.0527},{"date":"2018-06-11","close":14055.3203},{"date":"2018-06-12","close":13553.3457},{"date":"2018-06-14","close":13233.9062},{"date":"2018-06-15","close":12960.1016},{"date":"2018-06-18","close":11499.8086},{"date":"2018-06-19","close":11362.9072},{"date":"2018-06-20","close":11591.0771},{"date":"2018-06-21","close":11499.8086},{"date":"2018-06-22","close":11499.8086},{"date":"2018-06-25","close":11591.0771},{"date":"2018-06-26","close":11545.4414},{"date":"2018-06-27","close":11408.5391},{"date":"2018-06-28","close":10997.833},{"date":"2018-06-29","close":11591.0771},{"date":"2018-07-02","close":11317.2725},{"date":"2018-07-03","close":10815.2969},{"date":"2018-07-04","close":10724.0273},{"date":"2018-07-05","close":10541.4912},{"date":"2018-07-06","close":10860.9307},{"date":"2018-07-09","close":10997.833},{"date":"2018-07-10","close":10952.1982},{"date":"2018-07-11","close":10769.6611},{"date":"2018-07-12","close":10815.2969},{"date":"2018-07-13","close":10906.5645},{"date":"2018-07-16","close":10495.8564},{"date":"2018-07-17","close":10130.7832},{"date":"2018-07-18","close":9446.2715},{"date":"2018-07-19","close":9309.3691},{"date":"2018-07-20","close":9309.3691},{"date":"2018-07-23","close":9126.833},{"date":"2018-07-24","close":9172.4648},{"date":"2018-07-25","close":9072.0693},{"date":"2018-07-26","close":9081.1992},{"date":"2018-07-27","close":9126.833},{"date":"2018-07-30","close":11864.8828},{"date":"2018-07-31","close":12549.3945},{"date":"2018-08-01","close":12595.0283},{"date":"2018-08-02","close":11819.248},{"date":"2018-08-03","close":12047.4189},{"date":"2018-08-06","close":11773.6143},{"date":"2018-08-07","close":11408.5391},{"date":"2018-08-08","close":11636.7119},{"date":"2018-08-09","close":10815.2969},{"date":"2018-08-10","close":10313.3213},{"date":"2018-08-13","close":9674.4414},{"date":"2018-08-14","close":9811.3447},{"date":"2018-08-16","close":10130.7832},{"date":"2018-08-17","close":9948.2471},{"date":"2018-08-20","close":10130.7832},{"date":"2018-08-21","close":10358.9541},{"date":"2018-08-22","close":10541.4912},{"date":"2018-08-23","close":10404.5889},{"date":"2018-08-24","close":10313.3213},{"date":"2018-08-27","close":10404.5889},{"date":"2018-08-28","close":10495.8564},{"date":"2018-08-29","close":10358.9541},{"date":"2018-08-30","close":10587.126},{"date":"2018-08-31","close":10450.2236},{"date":"2018-09-03","close":10815.2969},{"date":"2018-09-04","close":10815.2969},{"date":"2018-09-05","close":10724.0273},{"date":"2018-09-06","close":10724.0273},{"date":"2018-09-07","close":10678.3936},{"date":"2018-09-10","close":10587.126},{"date":"2018-09-11","close":10541.4912},{"date":"2018-09-12","close":10267.6865},{"date":"2018-09-13","close":10404.5889},{"date":"2018-09-14","close":10358.9541},{"date":"2018-09-17","close":10632.7588},{"date":"2018-09-18","close":10358.9541},{"date":"2018-09-19","close":10404.5889},{"date":"2018-09-20","close":10176.417},{"date":"2018-09-21","close":10085.1484},{"date":"2018-09-27","close":10404.5889},{"date":"2018-09-28","close":10541.4912},{"date":"2018-10-01","close":10769.6611},{"date":"2018-10-02","close":10267.6865},{"date":"2018-10-04","close":9720.0762},{"date":"2018-10-05","close":9491.9053},{"date":"2018-10-08","close":9491.9053},{"date":"2018-10-10","close":9400.6377},{"date":"2018-10-11","close":8716.125},{"date":"2018-10-12","close":8962.5498},{"date":"2018-10-15","close":9044.6904},{"date":"2018-10-16","close":9126.833},{"date":"2018-10-17","close":9218.0996},{"date":"2018-10-18","close":9309.3691},{"date":"2018-10-19","close":9099.4531},{"date":"2018-10-22","close":9108.5791},{"date":"2018-10-23","close":8825.6475},{"date":"2018-10-24","close":8670.4902},{"date":"2018-10-25","close":8497.0801},{"date":"2018-10-26","close":8049.8657},{"date":"2018-10-29","close":7566.1431},{"date":"2018-10-30","close":7301.4658},{"date":"2018-10-31","close":7547.8901},{"date":"2018-11-01","close":7593.5244},{"date":"2018-11-02","close":7867.3281},{"date":"2018-11-05","close":7757.8066},{"date":"2018-11-06","close":7776.0615},{"date":"2018-11-07","close":7730.4277},{"date":"2018-11-08","close":7721.2998},{"date":"2018-11-09","close":7620.9048},{"date":"2018-11-12","close":7255.832},{"date":"2018-11-13","close":6991.1543},{"date":"2018-11-14","close":7255.832},{"date":"2018-11-15","close":7347.1001},{"date":"2018-11-16","close":7301.4658},{"date":"2018-11-19","close":7347.1001},{"date":"2018-11-20","close":7182.8174},{"date":"2018-11-21","close":7748.6807},{"date":"2018-11-22","close":7547.8901},{"date":"2018-11-23","close":7319.7197},{"date":"2018-11-26","close":7429.2422},{"date":"2018-11-27","close":7401.8608},{"date":"2018-11-28","close":7447.4956},{"date":"2018-11-29","close":7420.1143},{"date":"2018-11-30","close":7319.7197},{"date":"2018-12-03","close":7347.1001},{"date":"2018-12-04","close":7429.2422},{"date":"2018-12-05","close":7328.8467},{"date":"2018-12-06","close":7201.0703},{"date":"2018-12-07","close":7255.832},{"date":"2018-12-10","close":7109.8018},{"date":"2018-12-11","close":7100.6758},{"date":"2018-12-12","close":7137.1826},{"date":"2018-12-13","close":7228.4512},{"date":"2018-12-14","close":7128.0562},{"date":"2018-12-17","close":7082.4219},{"date":"2018-12-18","close":6972.8999},{"date":"2018-12-19","close":7164.563},{"date":"2018-12-20","close":7164.563},{"date":"2018-12-21","close":9309.3691},{"date":"2018-12-24","close":8487.9541},{"date":"2018-12-26","close":7922.0903},{"date":"2018-12-27","close":8545.8037},{"date":"2018-12-28","close":8378.2393},{"date":"2019-01-02","close":8555.1123},{"date":"2019-01-03","close":8406.166},{"date":"2019-01-04","close":8257.2207},{"date":"2019-01-07","close":8229.291},{"date":"2019-01-08","close":8210.6738},{"date":"2019-01-09","close":8462.0215},{"date":"2019-01-10","close":8359.6211},{"date":"2019-01-11","close":8415.4756},{"date":"2019-01-14","close":8238.6025},{"date":"2019-01-15","close":8406.166},{"date":"2019-01-16","close":8564.4229},{"date":"2019-01-17","close":8564.4229},{"date":"2019-01-18","close":8489.9492},{"date":"2019-01-21","close":8731.9863},{"date":"2019-01-22","close":11310.6211},{"date":"2019-01-23","close":11077.8945},{"date":"2019-01-24","close":12148.4463},{"date":"2019-01-25","close":12381.1748},{"date":"2019-01-28","close":12381.1748},{"date":"2019-01-29","close":12753.541},{"date":"2019-01-30","close":12241.5391},{"date":"2019-01-31","close":11636.4434},{"date":"2019-02-01","close":11543.3516},{"date":"2019-02-07","close":11543.3516},{"date":"2019-02-08","close":11403.7139},{"date":"2019-02-11","close":11589.8975},{"date":"2019-02-12","close":11264.0771},{"date":"2019-02-13","close":11543.3516},{"date":"2019-02-14","close":11357.1689},{"date":"2019-02-15","close":11217.5303},{"date":"2019-02-18","close":11077.8945},{"date":"2019-02-19","close":11170.9854},{"date":"2019-02-20","close":10938.2578},{"date":"2019-02-21","close":10658.9824},{"date":"2019-02-22","close":10286.6162},{"date":"2019-02-25","close":10658.9824},{"date":"2019-02-26","close":11031.3477},{"date":"2019-02-27","close":11077.8945},{"date":"2019-02-28","close":9960.7949},{"date":"2019-03-04","close":10472.7979},{"date":"2019-03-05","close":10519.3438},{"date":"2019-03-06","close":11031.3477},{"date":"2019-03-07","close":10798.6182},{"date":"2019-03-08","close":10240.0703},{"date":"2019-03-11","close":9634.9746},{"date":"2019-03-12","close":9774.6123},{"date":"2019-03-13","close":9774.6123},{"date":"2019-03-14","close":10193.5234},{"date":"2019-03-15","close":10007.3408},{"date":"2019-03-18","close":10379.707},{"date":"2019-03-19","close":10379.707},{"date":"2019-03-20","close":10193.5234},{"date":"2019-03-21","close":9588.4287},{"date":"2019-03-22","close":9634.9746},{"date":"2019-03-25","close":9448.792},{"date":"2019-03-26","close":9448.792},{"date":"2019-03-27","close":9634.9746},{"date":"2019-03-28","close":9681.5205},{"date":"2019-03-29","close":9867.7041},{"date":"2019-04-01","close":9821.1582},{"date":"2019-04-02","close":9588.4287},{"date":"2019-04-03","close":9728.0654},{"date":"2019-04-04","close":9774.6123},{"date":"2019-04-05","close":9960.7949},{"date":"2019-04-08","close":9634.9746},{"date":"2019-04-09","close":9634.9746},{"date":"2019-04-10","close":9681.5205},{"date":"2019-04-11","close":9821.1582},{"date":"2019-04-12","close":9960.7949},{"date":"2019-04-15","close":10007.3408},{"date":"2019-04-16","close":10100.4326},{"date":"2019-04-17","close":10193.5234},{"date":"2019-04-18","close":9960.7949},{"date":"2019-04-19","close":9914.248},{"date":"2019-04-22","close":10053.8857},{"date":"2019-04-23","close":10053.8857},{"date":"2019-04-24","close":9821.1582},{"date":"2019-04-25","close":9774.6123},{"date":"2019-04-26","close":9634.9746},{"date":"2019-04-29","close":9960.7949},{"date":"2019-04-30","close":9867.7041},{"date":"2019-05-02","close":9774.6123},{"date":"2019-05-03","close":9634.9746},{"date":"2019-05-07","close":9541.8838},{"date":"2019-05-08","close":9495.3369},{"date":"2019-05-09","close":9216.0625},{"date":"2019-05-10","close":9029.8789},{"date":"2019-05-13","close":8974.0244},{"date":"2019-05-14","close":9076.4248},{"date":"2019-05-15","close":9169.5176},{"date":"2019-05-16","close":9281.2266},{"date":"2019-05-17","close":9234.6816},{"date":"2019-05-20","close":9076.4248},{"date":"2019-05-21","close":9197.4434},{"date":"2019-05-22","close":9234.6816},{"date":"2019-05-23","close":9169.5176},{"date":"2019-05-24","close":8983.334},{"date":"2019-05-27","close":8657.5137},{"date":"2019-05-28","close":8741.2949},{"date":"2019-05-29","close":8657.5137},{"date":"2019-05-30","close":8657.5137},{"date":"2019-05-31","close":8629.5859},{"date":"2019-06-03","close":8629.5859},{"date":"2019-06-04","close":8638.8955},{"date":"2019-06-05","close":8722.6768},{"date":"2019-06-07","close":8834.3867},{"date":"2019-06-10","close":8983.334},{"date":"2019-06-11","close":8964.7148},{"date":"2019-06-12","close":8936.7881},{"date":"2019-06-13","close":8862.3145},{"date":"2019-06-14","close":9020.5703},{"date":"2019-06-17","close":8983.334},{"date":"2019-06-18","close":8927.4785},{"date":"2019-06-19","close":8871.624},{"date":"2019-06-20","close":8843.6963},{"date":"2019-06-21","close":8769.2227},{"date":"2019-06-24","close":8890.2432},{"date":"2019-06-25","close":8769.2227},{"date":"2019-06-26","close":8759.9141},{"date":"2019-06-27","close":8787.8418},{"date":"2019-06-28","close":8769.2227},{"date":"2019-07-01","close":8834.3867},{"date":"2019-07-02","close":8880.9336},{"date":"2019-07-03","close":8908.8604},{"date":"2019-07-04","close":8871.624},{"date":"2019-07-05","close":8871.624},{"date":"2019-07-08","close":8797.1494},{"date":"2019-07-09","close":8573.7305},{"date":"2019-07-10","close":8694.751},{"date":"2019-07-11","close":8741.2949},{"date":"2019-07-12","close":8657.5137},{"date":"2019-07-15","close":8769.2227},{"date":"2019-07-16","close":8676.1328},{"date":"2019-07-17","close":8685.4414},{"date":"2019-07-18","close":8480.6396},{"date":"2019-07-19","close":8555.1123},{"date":"2019-07-22","close":8406.166},{"date":"2019-07-23","close":8378.2393},{"date":"2019-07-24","close":8331.6924},{"date":"2019-07-25","close":8126.8911},{"date":"2019-07-26","close":7940.709},{"date":"2019-07-29","close":7540.415},{"date":"2019-07-30","close":7475.2505},{"date":"2019-07-31","close":7531.106},{"date":"2019-08-01","close":7484.5605},{"date":"2019-08-02","close":7521.7969},{"date":"2019-08-05","close":7186.6675},{"date":"2019-08-06","close":6991.1748},{"date":"2019-08-07","close":7158.7397},{"date":"2019-08-08","close":7289.0679},{"date":"2019-08-09","close":7400.7778},{"date":"2019-08-12","close":7624.1982},{"date":"2019-08-13","close":7614.8877},{"date":"2019-08-14","close":7596.2705},{"date":"2019-08-16","close":7428.7051},{"date":"2019-08-19","close":7624.1982},{"date":"2019-08-20","close":7773.144},{"date":"2019-08-21","close":7773.144},{"date":"2019-08-22","close":7754.5254},{"date":"2019-08-23","close":7652.125},{"date":"2019-08-26","close":7484.5605},{"date":"2019-08-27","close":7531.106},{"date":"2019-08-28","close":7521.7969},{"date":"2019-08-29","close":7531.106},{"date":"2019-08-30","close":7670.7432},{"date":"2019-09-02","close":7791.7622},{"date":"2019-09-03","close":7763.8345},{"date":"2019-09-04","close":7847.6177},{"date":"2019-09-05","close":7922.0903},{"date":"2019-09-06","close":7940.709},{"date":"2019-09-09","close":7940.709},{"date":"2019-09-10","close":7903.4727},{"date":"2019-09-11","close":7912.7812},{"date":"2019-09-16","close":7940.709},{"date":"2019-09-17","close":8098.9648},{"date":"2019-09-18","close":8378.2393},{"date":"2019-09-19","close":8341.002},{"date":"2019-09-20","close":8387.5479},{"date":"2019-09-23","close":8359.6211},{"date":"2019-09-24","close":8322.3838},{"date":"2019-09-25","close":8313.0742},{"date":"2019-09-26","close":8350.3105},{"date":"2019-09-27","close":8350.3105},{"date":"2019-09-30","close":8322.3838},{"date":"2019-10-01","close":8275.8389},{"date":"2019-10-02","close":8275.8389},{"date":"2019-10-04","close":8229.291},{"date":"2019-10-07","close":8136.2007},{"date":"2019-10-08","close":8024.4902},{"date":"2019-10-10","close":7996.564},{"date":"2019-10-11","close":8173.4375},{"date":"2019-10-14","close":8164.1279},{"date":"2019-10-15","close":8164.1279},{"date":"2019-10-16","close":8108.2739},{"date":"2019-10-17","close":8015.1826},{"date":"2019-10-18","close":8061.7275},{"date":"2019-10-21","close":8043.1099},{"date":"2019-10-22","close":7996.564},{"date":"2019-10-23","close":8061.7275},{"date":"2019-10-24","close":8005.8726},{"date":"2019-10-25","close":7996.564},{"date":"2019-10-28","close":7912.7812},{"date":"2019-10-29","close":7959.3281},{"date":"2019-10-30","close":7912.7812},{"date":"2019-10-31","close":8210.6738},{"date":"2019-11-01","close":8499.2578},{"date":"2019-11-04","close":8471.3311},{"date":"2019-11-05","close":8350.3105},{"date":"2019-11-06","close":8275.8389},{"date":"2019-11-07","close":8415.4756},{"date":"2019-11-08","close":8406.166},{"date":"2019-11-11","close":8471.3311},{"date":"2019-11-12","close":8489.9492},{"date":"2019-11-13","close":8424.7842},{"date":"2019-11-14","close":8452.7129},{"date":"2019-11-15","close":8443.4014},{"date":"2019-11-18","close":8396.8574},{"date":"2019-11-19","close":8378.2393},{"date":"2019-11-20","close":8331.6924},{"date":"2019-11-21","close":8210.6738},{"date":"2019-11-22","close":8313.0742},{"date":"2019-11-25","close":8350.3105},{"date":"2019-11-26","close":8387.5479},{"date":"2019-11-27","close":8313.0742},{"date":"2019-11-28","close":8378.2393},{"date":"2019-11-29","close":8350.3105},{"date":"2019-12-02","close":8303.7656},{"date":"2019-12-03","close":8359.6211},{"date":"2019-12-04","close":8350.3105},{"date":"2019-12-05","close":8247.9121},{"date":"2019-12-06","close":8266.5293},{"date":"2019-12-09","close":8210.6738},{"date":"2019-12-10","close":8089.6553},{"date":"2019-12-11","close":8052.4199},{"date":"2019-12-12","close":8015.1826},{"date":"2019-12-13","close":8071.0371},{"date":"2019-12-16","close":8015.1826},{"date":"2019-12-17","close":8071.0371},{"date":"2019-12-18","close":8061.7275},{"date":"2019-12-19","close":8080.3467},{"date":"2019-12-20","close":8089.6553},{"date":"2019-12-23","close":7931.3994},{"date":"2019-12-24","close":7931.3994},{"date":"2019-12-26","close":7996.564},{"date":"2019-12-27","close":7977.9458},{"date":"2019-12-30","close":7912.7812},{"date":"2020-01-02","close":7996.564},{"date":"2020-01-03","close":7977.9458},{"date":"2020-01-06","close":7977.9458},{"date":"2020-01-07","close":8052.4199},{"date":"2020-01-08","close":7987.2549},{"date":"2020-01-09","close":7940.709},{"date":"2020-01-10","close":8052.4199},{"date":"2020-01-13","close":8210.6738},{"date":"2020-01-14","close":8126.8911},{"date":"2020-01-15","close":8275.8389},{"date":"2020-01-16","close":8192.0557},{"date":"2020-01-17","close":8294.4561},{"date":"2020-01-20","close":8238.6025},{"date":"2020-01-21","close":8983.334},{"date":"2020-01-22","close":9541.8838},{"date":"2020-01-23","close":10426.2529},{"date":"2020-01-28","close":13544.8193},{"date":"2020-01-29","close":12008.8096},{"date":"2020-01-30","close":10705.5264},{"date":"2020-01-31","close":11915.7168},{"date":"2020-02-03","close":9216.0625},{"date":"2020-02-04","close":9076.4248},{"date":"2020-02-05","close":9914.248},{"date":"2020-02-06","close":9774.6123},{"date":"2020-02-07","close":10379.707},{"date":"2020-02-10","close":9774.6123},{"date":"2020-02-11","close":9234.6816},{"date":"2020-02-12","close":8769.2227},{"date":"2020-02-13","close":8927.4785},{"date":"2020-02-14","close":8787.8418},{"date":"2020-02-17","close":8704.0596},{"date":"2020-02-18","close":8992.6426},{"date":"2020-02-19","close":10240.0703},{"date":"2020-02-20","close":11264.0771},{"date":"2020-02-21","close":10752.0732},{"date":"2020-02-24","close":9225.373},{"date":"2020-02-25","close":8992.6426},{"date":"2020-02-26","close":9355.6992},{"date":"2020-02-27","close":9448.792},{"date":"2020-02-28","close":9681.5205},{"date":"2020-03-02","close":9355.6992},{"date":"2020-03-03","close":9216.0625},{"date":"2020-03-04","close":9299.8457},{"date":"2020-03-05","close":9495.3369},{"date":"2020-03-06","close":9495.3369},{"date":"2020-03-09","close":9495.3369},{"date":"2020-03-10","close":8657.5137},{"date":"2020-03-11","close":8415.4756},{"date":"2020-03-12","close":8230.0},{"date":"2020-03-13","close":6544.3359},{"date":"2020-03-16","close":6088.187},{"date":"2020-03-17","close":6088.187},{"date":"2020-03-18","close":5939.2397},{"date":"2020-03-19","close":4933.8521},{"date":"2020-03-20","close":5352.7632},{"date":"2020-03-23","close":5147.9629},{"date":"2020-03-24","close":5501.7104},{"date":"2020-03-25","close":5892.6943},{"date":"2020-03-26","close":6125.4238},{"date":"2020-03-27","close":6414.0073},{"date":"2020-03-30","close":6600.1904},{"date":"2020-03-31","close":6702.5913},{"date":"2020-04-01","close":6507.0991},{"date":"2020-04-02","close":6600.1904},{"date":"2020-04-03","close":6665.354},{"date":"2020-04-06","close":7773.144},{"date":"2020-04-07","close":7782.4531},{"date":"2020-04-08","close":7773.144},{"date":"2020-04-09","close":8704.0596},{"date":"2020-04-10","close":8117.5825},{"date":"2020-04-13","close":7605.5791},{"date":"2020-04-14","close":7633.5068},{"date":"2020-04-16","close":7531.106},{"date":"2020-04-17","close":7614.8877},{"date":"2020-04-20","close":7652.125},{"date":"2020-04-21","close":7456.6328},{"date":"2020-04-22","close":7438.0137},{"date":"2020-04-23","close":7642.8159},{"date":"2020-04-24","close":7419.396},{"date":"2020-04-27","close":7484.5605},{"date":"2020-04-28","close":7465.9419},{"date":"2020-04-29","close":7801.0718},{"date":"2020-05-04","close":7726.5977},{"date":"2020-05-06","close":7912.7812},{"date":"2020-05-07","close":8164.1279},{"date":"2020-05-08","close":8610.9678},{"date":"2020-05-11","close":8778.5322},{"date":"2020-05-12","close":8908.8604},{"date":"2020-05-13","close":8908.8604},{"date":"2020-05-14","close":8880.9336},{"date":"2020-05-15","close":8722.6768},{"date":"2020-05-18","close":8918.1699},{"date":"2020-05-19","close":8890.2432},{"date":"2020-05-20","close":8806.46},{"date":"2020-05-21","close":8825.0791},{"date":"2020-05-22","close":8694.751},{"date":"2020-05-25","close":8750.6045},{"date":"2020-05-26","close":8918.1699},{"date":"2020-05-27","close":8908.8604},{"date":"2020-05-28","close":8601.6602},{"date":"2020-05-29","close":8341.002},{"date":"2020-06-01","close":8620.2773},{"date":"2020-06-02","close":8648.2041},{"date":"2020-06-03","close":8648.2041},{"date":"2020-06-04","close":8759.9141},{"date":"2020-06-05","close":8797.1494},{"date":"2020-06-08","close":9141.5889},{"date":"2020-06-09","close":8983.334},{"date":"2020-06-10","close":8806.46},{"date":"2020-06-11","close":8462.0215},{"date":"2020-06-12","close":8117.5825},{"date":"2020-06-15","close":7717.2886},{"date":"2020-06-16","close":8052.4199},{"date":"2020-06-17","close":8033.8008},{"date":"2020-06-18","close":8247.9121},{"date":"2020-06-19","close":8648.2041},{"date":"2020-06-22","close":8294.4561},{"date":"2020-06-23","close":8108.2739},{"date":"2020-06-24","close":8471.3311},{"date":"2020-06-25","close":8313.0742},{"date":"2020-06-26","close":8238.6025},{"date":"2020-06-29","close":7866.2354},{"date":"2020-06-30","close":8052.4199},{"date":"2020-07-01","close":8164.1279},{"date":"2020-07-02","close":8080.3467},{"date":"2020-07-03","close":8313.0742},{"date":"2020-07-06","close":8694.751},{"date":"2020-07-07","close":8331.6924},{"date":"2020-07-08","close":8313.0742},{"date":"2020-07-09","close":8313.0742},{"date":"2020-07-10","close":8192.0557},{"date":"2020-07-13","close":8285.1465},{"date":"2020-07-14","close":8294.4561},{"date":"2020-07-15","close":8331.6924},{"date":"2020-07-16","close":8322.3838},{"date":"2020-07-17","close":8275.8389},{"date":"2020-07-20","close":8210.6738},{"date":"2020-07-21","close":8229.291},{"date":"2020-07-22","close":8182.7471},{"date":"2020-07-23","close":8201.3652},{"date":"2020-07-24","close":8145.5103},{"date":"2020-07-27","close":8126.8911},{"date":"2020-07-28","close":8126.8911},{"date":"2020-07-29","close":8154.8184},{"date":"2020-07-30","close":8108.2739},{"date":"2020-07-31","close":8080.3467},{"date":"2020-08-03","close":8108.2739},{"date":"2020-08-04","close":8052.4199},{"date":"2020-08-05","close":8015.1826},{"date":"2020-08-06","close":8061.7275},{"date":"2020-08-07","close":8024.4902},{"date":"2020-08-10","close":7959.3281},{"date":"2020-08-11","close":7950.0176},{"date":"2020-08-12","close":8015.1826},{"date":"2020-08-13","close":8033.8008},{"date":"2020-08-14","close":7968.6362},{"date":"2020-08-18","close":7828.9985},{"date":"2020-08-19","close":7773.144},{"date":"2020-08-20","close":7726.5977},{"date":"2020-08-21","close":7484.5605},{"date":"2020-08-24","close":7391.4678},{"date":"2020-08-25","close":7456.6328},{"date":"2020-08-26","close":7586.9604},{"date":"2020-08-27","close":7568.3428},{"date":"2020-08-28","close":7605.5791},{"date":"2020-08-31","close":7717.2886},{"date":"2020-09-01","close":7801.0718},{"date":"2020-09-02","close":7838.3081},{"date":"2020-09-03","close":7903.4727},{"date":"2020-09-04","close":7707.98},{"date":"2020-09-07","close":7819.6899},{"date":"2020-09-08","close":7735.9077},{"date":"2020-09-09","close":7633.5068},{"date":"2020-09-10","close":7689.3613},{"date":"2020-09-11","close":7670.7432},{"date":"2020-09-14","close":7717.2886},{"date":"2020-09-15","close":7670.7432},{"date":"2020-09-16","close":7726.5977},{"date":"2020-09-17","close":7614.8877},{"date":"2020-09-18","close":7559.0332},{"date":"2020-09-21","close":7475.2505},{"date":"2020-09-22","close":7419.396},{"date":"2020-09-23","close":7428.7051},{"date":"2020-09-24","close":7298.377},{"date":"2020-09-25","close":7382.1592},{"date":"2020-09-28","close":7484.5605},{"date":"2020-09-29","close":7484.5605},{"date":"2020-10-05","close":7549.7236},{"date":"2020-10-06","close":7559.0332},{"date":"2020-10-07","close":7586.9604},{"date":"2020-10-08","close":7624.1982},{"date":"2020-10-12","close":7661.4341},{"date":"2020-10-13","close":7670.7432},{"date":"2020-10-14","close":7614.8877},{"date":"2020-10-15","close":7447.3228},{"date":"2020-10-16","close":7493.8691},{"date":"2020-10-19","close":7531.106},{"date":"2020-10-20","close":7512.4878},{"date":"2020-10-21","close":7540.415},{"date":"2020-10-22","close":7521.7969},{"date":"2020-10-23","close":7484.5605},{"date":"2020-10-26","close":7428.7051},{"date":"2020-10-27","close":7419.396},{"date":"2020-10-28","close":7419.396},{"date":"2020-10-29","close":7447.3228},{"date":"2020-10-30","close":7503.1777},{"date":"2020-11-02","close":7493.8691},{"date":"2020-11-03","close":7438.0137},{"date":"2020-11-04","close":7465.9419},{"date":"2020-11-05","close":7456.6328},{"date":"2020-11-06","close":7438.0137},{"date":"2020-11-09","close":7475.2505},{"date":"2020-11-10","close":7493.8691},{"date":"2020-11-11","close":7596.2705},{"date":"2020-11-12","close":7735.9077},{"date":"2020-11-13","close":7735.9077},{"date":"2020-11-16","close":7614.8877},{"date":"2020-11-17","close":7670.7432},{"date":"2020-11-18","close":7689.3613},{"date":"2020-11-19","close":7726.5977},{"date":"2020-11-20","close":7754.5254},{"date":"2020-11-23","close":7726.5977},{"date":"2020-11-24","close":7801.0718},{"date":"2020-11-25","close":7754.5254},{"date":"2020-11-26","close":7745.2163},{"date":"2020-11-27","close":7763.8345},{"date":"2020-11-30","close":7754.5254},{"date":"2020-12-01","close":7763.8345},{"date":"2020-12-02","close":7745.2163},{"date":"2020-12-03","close":7689.3613},{"date":"2020-12-04","close":7661.4341},{"date":"2020-12-07","close":7661.4341},{"date":"2020-12-08","close":7689.3613},{"date":"2020-12-09","close":7698.6704},{"date":"2020-12-10","close":7698.6704},{"date":"2020-12-11","close":7698.6704},{"date":"2020-12-14","close":7670.7432},{"date":"2020-12-15","close":7652.125},{"date":"2020-12-16","close":7661.4341},{"date":"2020-12-17","close":7652.125},{"date":"2020-12-18","close":7661.4341},{"date":"2020-12-21","close":7652.125},{"date":"2020-12-22","close":7559.0332},{"date":"2020-12-23","close":7484.5605},{"date":"2020-12-24","close":7540.415},{"date":"2020-12-28","close":7531.106},{"date":"2020-12-29","close":7639.2983},{"date":"2020-12-30","close":7667.522},{"date":"2021-01-04","close":7695.7466},{"date":"2021-01-05","close":7714.562},{"date":"2021-01-06","close":7742.7856},{"date":"2021-01-07","close":8034.4341},{"date":"2021-01-08","close":7930.9463},{"date":"2021-01-11","close":7752.1938},{"date":"2021-01-12","close":7846.2734},{"date":"2021-01-13","close":7959.1709},{"date":"2021-01-14","close":8053.25},{"date":"2021-01-15","close":8025.0259},{"date":"2021-01-18","close":8062.6582},{"date":"2021-01-19","close":8072.0664},{"date":"2021-01-20","close":8081.4746},{"date":"2021-01-21","close":8090.8818},{"date":"2021-01-22","close":8147.3306},{"date":"2021-01-25","close":8598.915},{"date":"2021-01-26","close":8504.834},{"date":"2021-01-27","close":8363.7139},{"date":"2021-01-28","close":8137.9224},{"date":"2021-01-29","close":7865.0898},{"date":"2021-02-01","close":7996.8022},{"date":"2021-02-02","close":8043.8428},{"date":"2021-02-03","close":8166.146},{"date":"2021-02-04","close":8147.3306},{"date":"2021-02-05","close":8297.8574},{"date":"2021-02-08","close":8373.1221},{"date":"2021-02-09","close":8260.2256},{"date":"2021-02-10","close":8373.1221},{"date":"2021-02-15","close":8373.1221},{"date":"2021-02-16","close":8373.1221},{"date":"2021-02-17","close":8476.6094},{"date":"2021-02-18","close":8429.5703},{"date":"2021-02-19","close":8373.1221},{"date":"2021-02-22","close":8401.3467},{"date":"2021-02-23","close":8401.3467},{"date":"2021-02-24","close":8137.9224},{"date":"2021-02-25","close":8128.5156},{"date":"2021-02-26","close":8053.25},{"date":"2021-03-02","close":7949.7627},{"date":"2021-03-03","close":8006.2095},{"date":"2021-03-04","close":8109.6987},{"date":"2021-03-05","close":8137.9224},{"date":"2021-03-08","close":8391.9385},{"date":"2021-03-09","close":8486.0186},{"date":"2021-03-10","close":8683.5869},{"date":"2021-03-11","close":8608.3223},{"date":"2021-03-12","close":8636.5459},{"date":"2021-03-15","close":8636.5459},{"date":"2021-03-16","close":8721.2188},{"date":"2021-03-17","close":8730.627},{"date":"2021-03-18","close":8740.0352},{"date":"2021-03-19","close":9285.6992},{"date":"2021-03-22","close":12042.2422},{"date":"2021-03-23","close":15617.2832},{"date":"2021-03-24","close":15617.2832},{"date":"2021-03-25","close":20274.2441},{"date":"2021-03-26","close":19756.8047},{"date":"2021-03-29","close":19098.2422},{"date":"2021-03-30","close":19333.4453},{"date":"2021-03-31","close":17828.1641},{"date":"2021-04-01","close":18957.123},{"date":"2021-04-02","close":20744.6465},{"date":"2021-04-05","close":18863.0449},{"date":"2021-04-06","close":20039.043},{"date":"2021-04-07","close":20556.4844},{"date":"2021-04-08","close":22014.7266},{"date":"2021-04-09","close":23237.7676},{"date":"2021-04-12","close":24790.0879},{"date":"2021-04-13","close":25354.5664},{"date":"2021-04-14","close":25401.6055},{"date":"2021-04-15","close":21403.207},{"date":"2021-04-16","close":19756.8047},{"date":"2021-04-19","close":19098.2422},{"date":"2021-04-20","close":24790.0879},{"date":"2021-04-21","close":23520.0059},{"date":"2021-04-22","close":21591.3652},{"date":"2021-04-23","close":22391.0469},{"date":"2021-04-26","close":21403.207},{"date":"2021-04-27","close":21215.0469},{"date":"2021-04-28","close":21591.3652},{"date":"2021-04-29","close":21544.3262},{"date":"2021-04-30","close":20556.4844},{"date":"2021-05-03","close":20227.207},{"date":"2021-05-04","close":20180.1641},{"date":"2021-05-06","close":19803.8457},{"date":"2021-05-07","close":20039.043},{"date":"2021-05-10","close":19521.6055},{"date":"2021-05-11","close":19944.9648},{"date":"2021-05-12","close":19145.2852},{"date":"2021-05-13","close":19145.2852},{"date":"2021-05-14","close":20321.2852},{"date":"2021-05-17","close":23661.125},{"date":"2021-05-18","close":22202.8848},{"date":"2021-05-20","close":21873.6055},{"date":"2021-05-21","close":20603.5254},{"date":"2021-05-24","close":19944.9648},{"date":"2021-05-25","close":20509.4453},{"date":"2021-05-26","close":21732.4863},{"date":"2021-05-27","close":21544.3262},{"date":"2021-05-28","close":21450.2441},{"date":"2021-05-31","close":21779.5234},{"date":"2021-06-01","close":22908.4883},{"date":"2021-06-02","close":26154.2461},{"date":"2021-06-03","close":26013.127},{"date":"2021-06-04","close":24601.9277},{"date":"2021-06-07","close":23755.2051},{"date":"2021-06-08","close":23284.8047},{"date":"2021-06-09","close":23096.6465},{"date":"2021-06-10","close":20932.8047},{"date":"2021-06-11","close":21215.0469},{"date":"2021-06-14","close":22014.7266},{"date":"2021-06-15","close":21309.125},{"date":"2021-06-16","close":21638.4043},{"date":"2021-06-17","close":21497.2852},{"date":"2021-06-18","close":21497.2852},{"date":"2021-06-21","close":19992.0059},{"date":"2021-06-22","close":19615.6855},{"date":"2021-06-23","close":19333.4453},{"date":"2021-06-24","close":20321.2852},{"date":"2021-06-25","close":19850.8848},{"date":"2021-06-28","close":20509.4453},{"date":"2021-06-29","close":18910.084},{"date":"2021-06-30","close":18768.9648},{"date":"2021-07-01","close":17969.2832},{"date":"2021-07-02","close":17216.6445},{"date":"2021-07-05","close":17263.6836},{"date":"2021-07-06","close":17498.8887},{"date":"2021-07-07","close":17216.6445},{"date":"2021-07-08","close":16416.9648},{"date":"2021-07-09","close":17263.6836},{"date":"2021-07-12","close":16887.3652},{"date":"2021-07-13","close":17216.6445},{"date":"2021-07-14","close":16746.2441},{"date":"2021-07-15","close":16511.041},{"date":"2021-07-16","close":16275.8447},{"date":"2021-07-19","close":15993.6045},{"date":"2021-07-20","close":15946.5645},{"date":"2021-07-21","close":15664.3232},{"date":"2021-07-22","close":15758.4043},{"date":"2021-07-23","close":15946.5645},{"date":"2021-07-26","close":16887.3652},{"date":"2021-07-27","close":17075.5234},{"date":"2021-07-28","close":16369.9238},{"date":"2021-07-29","close":17404.8047},{"date":"2021-07-30","close":16934.4023},{"date":"2021-08-02","close":16275.8447},{"date":"2021-08-03","close":15805.4434},{"date":"2021-08-04","close":15946.5645},{"date":"2021-08-05","close":16134.7236},{"date":"2021-08-06","close":15617.2832},{"date":"2021-08-09","close":14911.6826},{"date":"2021-08-10","close":14723.5244},{"date":"2021-08-11","close":14394.2432},{"date":"2021-08-12","close":14253.124},{"date":"2021-08-13","close":13923.8428},{"date":"2021-08-17","close":13265.2832},{"date":"2021-08-18","close":13641.6035},{"date":"2021-08-19","close":12794.8838},{"date":"2021-08-20","close":12371.5234},{"date":"2021-08-23","close":12700.8027},{"date":"2021-08-24","close":13406.4043},{"date":"2021-08-25","close":13641.6035},{"date":"2021-08-26","close":14582.4043},{"date":"2021-08-27","close":14064.9629},{"date":"2021-08-30","close":14253.124},{"date":"2021-08-31","close":13782.7236},{"date":"2021-09-01","close":14064.9629},{"date":"2021-09-02","close":13829.7627},{"date":"2021-09-03","close":13641.6035},{"date":"2021-09-06","close":13641.6035},{"date":"2021-09-07","close":14017.9238},{"date":"2021-09-08","close":13829.7627},{"date":"2021-09-09","close":13641.6035},{"date":"2021-09-10","close":13265.2832},{"date":"2021-09-13","close":13594.5635},{"date":"2021-09-14","close":14159.0439},{"date":"2021-09-15","close":13876.8037},{"date":"2021-09-16","close":13876.8037},{"date":"2021-09-17","close":14535.3633},{"date":"2021-09-23","close":14206.084},{"date":"2021-09-24","close":13359.3643},{"date":"2021-09-27","close":12841.9238},{"date":"2021-09-28","close":12324.4844},{"date":"2021-09-29","close":12042.2422},{"date":"2021-09-30","close":12606.7236},{"date":"2021-10-01","close":11854.084},{"date":"2021-10-05","close":11148.4834},{"date":"2021-10-06","close":10442.8828},{"date":"2021-10-07","close":11242.5635},{"date":"2021-10-08","close":12136.3232},{"date":"2021-10-12","close":11807.043},{"date":"2021-10-13","close":12089.2822},{"date":"2021-10-14","close":12465.6025},{"date":"2021-10-15","close":12418.5635},{"date":"2021-10-18","close":12700.8027},{"date":"2021-10-19","close":12512.6426},{"date":"2021-10-20","close":12230.4033},{"date":"2021-10-21","close":12653.7627},{"date":"2021-10-22","close":11948.1631},{"date":"2021-10-25","close":15523.2041},{"date":"2021-10-26","close":15099.8447},{"date":"2021-10-27","close":15052.8037},{"date":"2021-10-28","close":14300.1631},{"date":"2021-10-29","close":14676.4834},{"date":"2021-11-01","close":15099.8447},{"date":"2021-11-02","close":14441.2832},{"date":"2021-11-03","close":14394.2432},{"date":"2021-11-04","close":13359.3643},{"date":"2021-11-05","close":13171.2021},{"date":"2021-11-08","close":17122.5645},{"date":"2021-11-09","close":15570.2451},{"date":"2021-11-10","close":14958.7236},{"date":"2021-11-11","close":14770.5645},{"date":"2021-11-12","close":14535.3633},{"date":"2021-11-15","close":15523.2041},{"date":"2021-11-16","close":15005.7637},{"date":"2021-11-17","close":14017.9238},{"date":"2021-11-18","close":14817.6035},{"date":"2021-11-19","close":14958.7236},{"date":"2021-11-22","close":15429.124},{"date":"2021-11-23","close":14676.4834},{"date":"2021-11-24","close":14300.1631},{"date":"2021-11-25","close":14770.5645},{"date":"2021-11-26","close":14488.3242},{"date":"2021-11-29","close":13312.3232},{"date":"2021-11-30","close":12183.3623},{"date":"2021-12-01","close":12418.5635},{"date":"2021-12-02","close":12747.8438},{"date":"2021-12-03","close":13265.2832},{"date":"2021-12-06","close":13735.6836},{"date":"2021-12-07","close":13500.4834},{"date":"2021-12-08","close":13594.5635},{"date":"2021-12-09","close":13829.7627},{"date":"2021-12-10","close":13876.8037},{"date":"2021-12-13","close":14017.9238},{"date":"2021-12-14","close":13735.6836},{"date":"2021-12-15","close":13641.6035},{"date":"2021-12-16","close":13500.4834},{"date":"2021-12-17","close":13453.4424},{"date":"2021-12-20","close":12794.8838},{"date":"2021-12-21","close":12747.8438},{"date":"2021-12-22","close":12888.9639},{"date":"2021-12-23","close":12512.6426},{"date":"2021-12-24","close":12888.9639},{"date":"2021-12-27","close":12983.0439},{"date":"2021-12-28","close":12653.7627},{"date":"2021-12-29","close":12720.4619},{"date":"2021-12-30","close":13101.6006},{"date":"2022-01-03","close":13500.0},{"date":"2022-01-04","close":13244.5264},{"date":"2022-01-05","close":12291.6826},{"date":"2022-01-06","close":12148.7568},{"date":"2022-01-07","close":13196.8848},{"date":"2022-01-10","close":13625.6631},{"date":"2022-01-11","close":13244.5264},{"date":"2022-01-12","close":13196.8848},{"date":"2022-01-13","close":12863.3887},{"date":"2022-01-14","close":12291.6826},{"date":"2022-01-17","close":12529.8936},{"date":"2022-01-18","close":12196.3975},{"date":"2022-01-19","close":12101.1143},{"date":"2022-01-20","close":12291.6826},{"date":"2022-01-21","close":12434.6094},{"date":"2022-01-24","close":11958.1875},{"date":"2022-01-25","close":11148.2705},{"date":"2022-01-26","close":11148.2705},{"date":"2022-01-27","close":10767.1318},{"date":"2022-01-28","close":10910.0596},{"date":"2022-02-03","close":11243.5547},{"date":"2022-02-04","close":11719.9766},{"date":"2022-02-07","close":11719.9766},{"date":"2022-02-08","close":11719.9766},{"date":"2022-02-09","close":11719.9766},{"date":"2022-02-10","close":12529.8936},{"date":"2022-02-11","close":11958.1875},{"date":"2022-02-14","close":11243.5547},{"date":"2022-02-15","close":10719.4912},{"date":"2022-02-16","close":11577.0498},{"date":"2022-02-17","close":11815.2607},{"date":"2022-02-18","close":15340.7822},{"date":"2022-02-21","close":15340.7822},{"date":"2022-02-22","close":15340.7822},{"date":"2022-02-23","close":15340.7822},{"date":"2022-02-24","close":13244.5264},{"date":"2022-02-25","close":13816.2324},{"date":"2022-02-28","close":13816.2324},{"date":"2022-03-02","close":13768.5898},{"date":"2022-03-03","close":13482.7373},{"date":"2022-03-04","close":13482.7373},{"date":"2022-03-07","close":12005.8301},{"date":"2022-03-08","close":11291.1973},{"date":"2022-03-10","close":11291.1973},{"date":"2022-03-11","close":11291.1973},{"date":"2022-03-14","close":11386.4814},{"date":"2022-03-15","close":11386.4814},{"date":"2022-03-16","close":11386.4814},{"date":"2022-03-17","close":11386.4814},{"date":"2022-03-18","close":11862.9023},{"date":"2022-03-21","close":11862.9023},{"date":"2022-03-22","close":12005.8301},{"date":"2022-03-23","close":12196.3975},{"date":"2022-03-24","close":12196.3975},{"date":"2022-03-25","close":12005.8301},{"date":"2022-03-28","close":12339.3242},{"date":"2022-03-29","close":12482.2529},{"date":"2022-03-30","close":12291.6826},{"date":"2022-03-31","close":12244.04},{"date":"2022-04-01","close":12577.5361},{"date":"2022-04-04","close":12529.8936},{"date":"2022-04-05","close":12529.8936},{"date":"2022-04-06","close":12196.3975},{"date":"2022-04-07","close":11815.2607},{"date":"2022-04-08","close":12005.8301},{"date":"2022-04-11","close":11958.1875},{"date":"2022-04-12","close":11672.335},{"date":"2022-04-13","close":12005.8301},{"date":"2022-04-14","close":12386.9668},{"date":"2022-04-15","close":12291.6826},{"date":"2022-04-18","close":12196.3975},{"date":"2022-04-19","close":12148.7568},{"date":"2022-04-20","close":12339.3242},{"date":"2022-04-21","close":12291.6826},{"date":"2022-04-22","close":12291.6826},{"date":"2022-04-25","close":11767.6191},{"date":"2022-04-26","close":11910.5449},{"date":"2022-04-27","close":12148.7568},{"date":"2022-04-28","close":12101.1143},{"date":"2022-04-29","close":12386.9668},{"date":"2022-05-02","close":12339.3242},{"date":"2022-05-03","close":12434.6094},{"date":"2022-05-04","close":12386.9668},{"date":"2022-05-06","close":12434.6094},{"date":"2022-05-09","close":12650.0},{"date":"2022-05-10","close":11672.335},{"date":"2022-05-11","close":11815.2607},{"date":"2022-05-12","close":11672.335},{"date":"2022-05-13","close":11719.9766},{"date":"2022-05-16","close":11815.2607},{"date":"2022-05-17","close":11958.1875},{"date":"2022-05-18","close":11767.6191},{"date":"2022-05-19","close":11719.9766},{"date":"2022-05-20","close":11815.2607},{"date":"2022-05-23","close":11624.6924},{"date":"2022-05-24","close":11529.4072},{"date":"2022-05-25","close":11577.0498},{"date":"2022-05-26","close":11529.4072},{"date":"2022-05-27","close":11577.0498},{"date":"2022-05-30","close":11719.9766},{"date":"2022-05-31","close":11910.5449},{"date":"2022-06-02","close":11862.9023},{"date":"2022-06-03","close":12005.8301},{"date":"2022-06-07","close":11862.9023},{"date":"2022-06-08","close":12244.04},{"date":"2022-06-09","close":12196.3975},{"date":"2022-06-10","close":11815.2607},{"date":"2022-06-13","close":11052.9863},{"date":"2022-06-14","close":11005.3438},{"date":"2022-06-15","close":10576.5645},{"date":"2022-06-16","close":10814.7744},{"date":"2022-06-17","close":10719.4912},{"date":"2022-06-20","close":10147.7832},{"date":"2022-06-21","close":10147.7832},{"date":"2022-06-22","close":9528.4355},{"date":"2022-06-23","close":8632.7627},{"date":"2022-06-24","close":9023.4297},{"date":"2022-06-27","close":9623.7197},{"date":"2022-06-28","close":10195.4268},{"date":"2022-06-29","close":10004.8574},{"date":"2022-06-30","close":9814.29},{"date":"2022-07-01","close":9719.0039},{"date":"2022-07-04","close":9471.2656},{"date":"2022-07-05","close":9766.6475},{"date":"2022-07-06","close":10957.7012},{"date":"2022-07-07","close":10910.0596},{"date":"2022-07-08","close":14149.7275},{"date":"2022-07-11","close":13339.8096},{"date":"2022-07-12","close":13387.4531},{"date":"2022-07-13","close":12482.2529},{"date":"2022-07-14","close":12625.1777},{"date":"2022-07-15","close":12386.9668},{"date":"2022-07-18","close":12291.6826},{"date":"2022-07-19","close":12958.6738},{"date":"2022-07-20","close":12720.4619},{"date":"2022-07-21","close":12958.6738},{"date":"2022-07-22","close":15674.2773},{"date":"2022-07-25","close":14578.5068},{"date":"2022-07-26","close":14769.0762},{"date":"2022-07-27","close":14769.0762},{"date":"2022-07-28","close":15626.6357},{"date":"2022-07-29","close":14864.3604},{"date":"2022-08-01","close":14435.5811},{"date":"2022-08-02","close":14673.792},{"date":"2022-08-03","close":14673.792},{"date":"2022-08-04","close":14149.7275},{"date":"2022-08-05","close":14340.2969},{"date":"2022-08-08","close":14102.085},{"date":"2022-08-09","close":13530.3799},{"date":"2022-08-10","close":14197.3701},{"date":"2022-08-11","close":14292.6553},{"date":"2022-08-12","close":13911.5166},{"date":"2022-08-16","close":14530.8652},{"date":"2022-08-17","close":14006.8008},{"date":"2022-08-18","close":13863.875},{"date":"2022-08-19","close":14673.792},{"date":"2022-08-22","close":13768.5898},{"date":"2022-08-23","close":14340.2969},{"date":"2022-08-24","close":17294.1113},{"date":"2022-08-25","close":17294.1113},{"date":"2022-08-26","close":16484.1953},{"date":"2022-08-29","close":15960.1309},{"date":"2022-08-30","close":16103.0586},{"date":"2022-08-31","close":16055.4141},{"date":"2022-09-01","close":15102.5703},{"date":"2022-09-02","close":14578.5068},{"date":"2022-09-05","close":14197.3701},{"date":"2022-09-06","close":14387.9385},{"date":"2022-09-07","close":14292.6553},{"date":"2022-09-08","close":13911.5166},{"date":"2022-09-13","close":14292.6553},{"date":"2022-09-14","close":13911.5166},{"date":"2022-09-15","close":14149.7275},{"date":"2022-09-16","close":13673.3057},{"date":"2022-09-19","close":13196.8848},{"date":"2022-09-20","close":13339.8096},{"date":"2022-09-21","close":13625.6631},{"date":"2022-09-22","close":13768.5898},{"date":"2022-09-23","close":13149.2422},{"date":"2022-09-26","close":11577.0498},{"date":"2022-09-27","close":11577.0498},{"date":"2022-09-28","close":12625.1777},{"date":"2022-09-29","close":13053.958},{"date":"2022-09-30","close":11434.123},{"date":"2022-10-04","close":11481.7646},{"date":"2022-10-05","close":11338.8398},{"date":"2022-10-06","close":11815.2607},{"date":"2022-10-07","close":11767.6191},{"date":"2022-10-11","close":11148.2705},{"date":"2022-10-12","close":11195.9131},{"date":"2022-10-13","close":10195.4268},{"date":"2022-10-14","close":10719.4912},{"date":"2022-10-17","close":11052.9863},{"date":"2022-10-18","close":11434.123},{"date":"2022-10-19","close":11338.8398},{"date":"2022-10-20","close":10910.0596},{"date":"2022-10-21","close":11243.5547},{"date":"2022-10-24","close":10957.7012},{"date":"2022-10-25","close":11148.2705},{"date":"2022-10-26","close":11148.2705},{"date":"2022-10-27","close":11910.5449},{"date":"2022-10-28","close":11434.123},{"date":"2022-10-31","close":11338.8398},{"date":"2022-11-01","close":11529.4072},{"date":"2022-11-02","close":11672.335},{"date":"2022-11-03","close":11767.6191},{"date":"2022-11-04","close":11767.6191},{"date":"2022-11-07","close":12101.1143},{"date":"2022-11-08","close":12625.1777},{"date":"2022-11-09","close":13101.6006},{"date":"2022-11-10","close":12148.7568},{"date":"2022-11-11","close":12244.04},{"date":"2022-11-14","close":12005.8301},{"date":"2022-11-15","close":12196.3975},{"date":"2022-11-16","close":12196.3975},{"date":"2022-11-17","close":12101.1143},{"date":"2022-11-18","close":11767.6191},{"date":"2022-11-21","close":11338.8398},{"date":"2022-11-22","close":11481.7646},{"date":"2022-11-23","close":11624.6924},{"date":"2022-11-24","close":12148.7568},{"date":"2022-11-25","close":12482.2529},{"date":"2022-11-28","close":12196.3975},{"date":"2022-11-29","close":12148.7568},{"date":"2022-11-30","close":12529.8936},{"date":"2022-12-01","close":12863.3887},{"date":"2022-12-02","close":12768.1045},{"date":"2022-12-05","close":13435.0947},{"date":"2022-12-06","close":13863.875},{"date":"2022-12-07","close":12672.8193},{"date":"2022-12-08","close":12911.0312},{"date":"2022-12-09","close":12815.7461},{"date":"2022-12-12","close":12815.7461},{"date":"2022-12-13","close":12768.1045},{"date":"2022-12-14","close":13006.3154},{"date":"2022-12-15","close":13006.3154},{"date":"2022-12-16","close":12672.8193},{"date":"2022-12-19","close":12386.9668},{"date":"2022-12-20","close":12101.1143},{"date":"2022-12-21","close":12386.9668},{"date":"2022-12-22","close":12482.2529},{"date":"2022-12-23","close":12196.3975},{"date":"2022-12-26","close":11719.9766},{"date":"2022-12-27","close":11910.5449},{"date":"2022-12-28","close":11944.124},{"date":"2022-12-29","close":11368.5029},{"date":"2023-01-02","close":11320.5352},{"date":"2023-01-03","close":11320.5352},{"date":"2023-01-04","close":11608.3438},{"date":"2023-01-05","close":11752.25},{"date":"2023-01-06","close":11992.0918},{"date":"2023-01-09","close":12135.9961},{"date":"2023-01-10","close":12279.9014},{"date":"2023-01-11","close":12327.8701},{"date":"2023-01-12","close":12279.9014},{"date":"2023-01-13","close":12375.8389},{"date":"2023-01-16","close":12663.6484},{"date":"2023-01-17","close":12999.4277},{"date":"2023-01-18","close":12375.8389},{"date":"2023-01-19","close":12135.9961},{"date":"2023-01-20","close":12088.0273},{"date":"2023-01-25","close":12222.3398},{"date":"2023-01-26","close":12116.8086},{"date":"2023-01-27","close":12385.4316},{"date":"2023-01-30","close":12183.9648},{"date":"2023-01-31","close":12375.8389},{"date":"2023-02-01","close":12423.8066},{"date":"2023-02-02","close":12500.5566},{"date":"2023-02-03","close":12490.9629},{"date":"2023-02-06","close":12337.4639},{"date":"2023-02-07","close":12327.8701},{"date":"2023-02-08","close":12404.6191},{"date":"2023-02-09","close":12116.8086},{"date":"2023-02-10","close":11608.3438},{"date":"2023-02-13","close":11608.3438},{"date":"2023-02-14","close":11531.5947},{"date":"2023-02-15","close":11253.3789},{"date":"2023-02-16","close":11685.0938},{"date":"2023-02-17","close":11685.0938},{"date":"2023-02-20","close":11752.25},{"date":"2023-02-21","close":11646.7188},{"date":"2023-02-22","close":11215.0039},{"date":"2023-02-23","close":11157.4414},{"date":"2023-02-24","close":10898.4121},{"date":"2023-02-27","close":10917.5996},{"date":"2023-02-28","close":10927.1934},{"date":"2023-03-02","close":11167.0361},{"date":"2023-03-03","close":11176.6289},{"date":"2023-03-06","close":11080.6914},{"date":"2023-03-07","close":10936.7871},{"date":"2023-03-08","close":10888.8193},{"date":"2023-03-09","close":11023.1299},{"date":"2023-03-10","close":11147.8477},{"date":"2023-03-13","close":10648.9766},{"date":"2023-03-14","close":10265.2305},{"date":"2023-03-15","close":10495.4775},{"date":"2023-03-16","close":10380.3545},{"date":"2023-03-17","close":10850.4443},{"date":"2023-03-20","close":10869.6309},{"date":"2023-03-21","close":10802.4756},{"date":"2023-03-22","close":10744.9141},{"date":"2023-03-23","close":10572.2275},{"date":"2023-03-24","close":10457.1035},{"date":"2023-03-27","close":10265.2305},{"date":"2023-03-28","close":10869.6309},{"date":"2023-03-29","close":11147.8477},{"date":"2023-03-30","close":10658.5713},{"date":"2023-03-31","close":10610.6025},{"date":"2023-04-03","close":10591.415},{"date":"2023-04-04","close":10908.0059},{"date":"2023-04-05","close":10831.2568},{"date":"2023-04-06","close":10601.0088},{"date":"2023-04-07","close":10696.9463},{"date":"2023-04-10","close":10409.1348},{"date":"2023-04-11","close":10553.04},{"date":"2023-04-12","close":10553.04},{"date":"2023-04-13","close":11512.4082},{"date":"2023-04-14","close":11349.3154},{"date":"2023-04-17","close":11838.5928},{"date":"2023-04-18","close":12040.0605},{"date":"2023-04-19","close":11464.4385},{"date":"2023-04-20","close":10936.7871},{"date":"2023-04-21","close":10792.8828},{"date":"2023-04-24","close":10648.9766},{"date":"2023-04-25","close":10457.1035},{"date":"2023-04-26","close":10169.2939},{"date":"2023-04-27","close":10274.8232},{"date":"2023-04-28","close":10313.1982},{"date":"2023-05-02","close":10524.2588},{"date":"2023-05-03","close":10447.5098},{"date":"2023-05-04","close":10409.1348},{"date":"2023-05-08","close":10629.79},{"date":"2023-05-09","close":10639.3838},{"date":"2023-05-10","close":10754.5078},{"date":"2023-05-11","close":10744.9141},{"date":"2023-05-12","close":10514.666},{"date":"2023-05-15","close":10591.415},{"date":"2023-05-16","close":10380.3545},{"date":"2023-05-17","close":10639.3838},{"date":"2023-05-18","close":10735.3213},{"date":"2023-05-19","close":10706.54},{"date":"2023-05-22","close":10725.7266},{"date":"2023-05-23","close":10687.3516},{"date":"2023-05-24","close":10629.79},{"date":"2023-05-25","close":10553.04},{"date":"2023-05-26","close":10601.0088},{"date":"2023-05-30","close":10495.4775},{"date":"2023-05-31","close":10553.04},{"date":"2023-06-01","close":10591.415},{"date":"2023-06-02","close":10591.415},{"date":"2023-06-05","close":10572.2275},{"date":"2023-06-07","close":10581.8223},{"date":"2023-06-08","close":10514.666},{"date":"2023-06-09","close":10524.2588},{"date":"2023-06-12","close":10581.8223},{"date":"2023-06-13","close":10687.3516},{"date":"2023-06-14","close":10533.8525},{"date":"2023-06-15","close":10524.2588},{"date":"2023-06-16","close":10553.04},{"date":"2023-06-19","close":10629.79},{"date":"2023-06-20","close":10553.04},{"date":"2023-06-21","close":10879.2246},{"date":"2023-06-22","close":10936.7871},{"date":"2023-06-23","close":10668.165},{"date":"2023-06-26","close":10936.7871},{"date":"2023-06-27","close":10792.8828},{"date":"2023-06-28","close":10850.4443},{"date":"2023-06-29","close":10668.165},{"date":"2023-06-30","close":10840.8496},{"date":"2023-07-03","close":10840.8496},{"date":"2023-07-04","close":10850.4443},{"date":"2023-07-05","close":10783.2891},{"date":"2023-07-06","close":10668.165},{"date":"2023-07-07","close":10610.6025},{"date":"2023-07-10","close":10572.2275},{"date":"2023-07-11","close":10543.4473},{"date":"2023-07-12","close":10620.1963},{"date":"2023-07-13","close":10764.1016},{"date":"2023-07-14","close":10610.6025},{"date":"2023-07-17","close":10581.8223},{"date":"2023-07-18","close":10591.415},{"date":"2023-07-19","close":10514.666},{"date":"2023-07-20","close":10322.792},{"date":"2023-07-21","close":10322.792},{"date":"2023-07-24","close":10409.1348},{"date":"2023-07-25","close":10169.2939},{"date":"2023-07-26","close":9804.7344},{"date":"2023-07-27","close":9737.5781},{"date":"2023-07-28","close":9919.8584},{"date":"2023-07-31","close":9919.8584},{"date":"2023-08-01","close":9977.4199},{"date":"2023-08-02","close":9929.4521},{"date":"2023-08-03","close":9775.9531},{"date":"2023-08-04","close":9987.0137},{"date":"2023-08-07","close":9910.2637},{"date":"2023-08-08","close":9814.3271},{"date":"2023-08-09","close":9833.5146},{"date":"2023-08-10","close":10111.7324},{"date":"2023-08-11","close":10351.5732},{"date":"2023-08-14","close":10111.7324},{"date":"2023-08-16","close":9881.4834},{"date":"2023-08-17","close":9670.4219},{"date":"2023-08-18","close":9727.9844},{"date":"2023-08-21","close":9775.9531},{"date":"2023-08-22","close":9766.3594},{"date":"2023-08-23","close":9526.5186},{"date":"2023-08-24","close":9478.5488},{"date":"2023-08-25","close":9536.1113},{"date":"2023-08-28","close":10169.2939},{"date":"2023-08-29","close":10198.0752},{"date":"2023-08-30","close":10188.4814},{"date":"2023-08-31","close":9910.2637},{"date":"2023-09-01","close":9939.0449},{"date":"2023-09-04","close":10150.1064},{"date":"2023-09-05","close":10130.9189},{"date":"2023-09-06","close":10437.916},{"date":"2023-09-07","close":10418.7285},{"date":"2023-09-08","close":10274.8232},{"date":"2023-09-11","close":10341.9795},{"date":"2023-09-12","close":10284.417},{"date":"2023-09-13","close":10553.04},{"date":"2023-09-14","close":10447.5098},{"date":"2023-09-15","close":10476.291},{"date":"2023-09-18","close":10246.042},{"date":"2023-09-19","close":10341.9795},{"date":"2023-09-20","close":10169.2939},{"date":"2023-09-21","close":10044.5762},{"date":"2023-09-22","close":10025.3887},{"date":"2023-09-25","close":10025.3887},{"date":"2023-09-26","close":9958.2334},{"date":"2023-09-27","close":9785.5459},{"date":"2023-10-04","close":9564.8926},{"date":"2023-10-05","close":9459.3623},{"date":"2023-10-06","close":9545.7051},{"date":"2023-10-10","close":9353.8311},{"date":"2023-10-11","close":9382.6123},{"date":"2023-10-12","close":9449.7686},{"date":"2023-10-13","close":9392.2061},{"date":"2023-10-16","close":9257.8945},{"date":"2023-10-17","close":9373.0195},{"date":"2023-10-18","close":9373.0195},{"date":"2023-10-19","close":9353.8311},{"date":"2023-10-20","close":9334.6445},{"date":"2023-10-23","close":9267.4883},{"date":"2023-10-24","close":9200.332},{"date":"2023-10-25","close":9152.3643},{"date":"2023-10-26","close":9008.458},{"date":"2023-10-27","close":8979.6777},{"date":"2023-10-30","close":9075.6143},{"date":"2023-10-31","close":9113.9893},{"date":"2023-11-01","close":9075.6143},{"date":"2023-11-02","close":9008.458},{"date":"2023-11-03","close":9027.6465},{"date":"2023-11-06","close":9046.833},{"date":"2023-11-07","close":9085.208},{"date":"2023-11-08","close":9123.583},{"date":"2023-11-09","close":9113.9893},{"date":"2023-11-10","close":9200.332},{"date":"2023-11-13","close":9190.7383},{"date":"2023-11-14","close":9190.7383},{"date":"2023-11-15","close":9152.3643},{"date":"2023-11-16","close":9680.0166},{"date":"2023-11-17","close":9881.4834},{"date":"2023-11-20","close":9910.2637},{"date":"2023-11-21","close":10102.1377},{"date":"2023-11-22","close":9891.0771},{"date":"2023-11-23","close":9958.2334},{"date":"2023-11-24","close":9910.2637},{"date":"2023-11-27","close":9823.9209},{"date":"2023-11-28","close":9785.5459},{"date":"2023-11-29","close":9680.0166},{"date":"2023-11-30","close":9900.6709},{"date":"2023-12-01","close":9843.1084},{"date":"2023-12-04","close":9977.4199},{"date":"2023-12-05","close":9958.2334},{"date":"2023-12-06","close":9891.0771},{"date":"2023-12-07","close":9747.1709},{"date":"2023-12-08","close":9862.2959},{"date":"2023-12-11","close":9823.9209},{"date":"2023-12-12","close":9900.6709},{"date":"2023-12-13","close":9852.7021},{"date":"2023-12-14","close":9862.2959},{"date":"2023-12-15","close":9891.0771},{"date":"2023-12-18","close":9919.8584},{"date":"2023-12-19","close":9929.4521},{"date":"2023-12-20","close":9852.7021},{"date":"2023-12-21","close":9977.4199},{"date":"2023-12-22","close":9881.4834},{"date":"2023-12-26","close":9939.0449},{"date":"2023-12-27","close":9943.8818},{"date":"2023-12-28","close":9963.2285},{"date":"2024-01-02","close":9856.8252},{"date":"2024-01-03","close":9798.7861},{"date":"2024-01-04","close":9750.4219},{"date":"2024-01-05","close":9663.3633},{"date":"2024-01-08","close":9508.5947},{"date":"2024-01-09","close":9547.2881},{"date":"2024-01-10","close":9585.9795},{"date":"2024-01-11","close":9576.3066},{"date":"2024-01-12","close":9566.6328},{"date":"2024-01-15","close":9402.1914},{"date":"2024-01-16","close":9382.8457},{"date":"2024-01-17","close":9324.8076},{"date":"2024-01-18","close":9324.8076},{"date":"2024-01-19","close":9131.3467},{"date":"2024-01-22","close":9044.2891},{"date":"2024-01-23","close":9092.6543},{"date":"2024-01-24","close":9150.6924},{"date":"2024-01-25","close":9170.0391},{"date":"2024-01-26","close":9199.0576},{"date":"2024-01-29","close":9324.8076},{"date":"2024-01-30","close":9373.1729},{"date":"2024-01-31","close":9112.001},{"date":"2024-02-01","close":9092.6543},{"date":"2024-02-02","close":9266.7695},{"date":"2024-02-05","close":9121.6738},{"date":"2024-02-06","close":9344.1533},{"date":"2024-02-07","close":9363.5},{"date":"2024-02-08","close":9276.4424},{"date":"2024-02-13","close":9266.7695},{"date":"2024-02-14","close":9131.3467},{"date":"2024-02-15","close":9092.6543},{"date":"2024-02-16","close":9112.001},{"date":"2024-02-19","close":9286.1162},{"date":"2024-02-20","close":9286.1162},{"date":"2024-02-21","close":9189.3848},{"date":"2024-02-22","close":9460.2295},{"date":"2024-02-23","close":9199.0576},{"date":"2024-02-26","close":9141.0195},{"date":"2024-02-27","close":9024.9434},{"date":"2024-02-28","close":9024.9434},{"date":"2024-02-29","close":9141.0195},{"date":"2024-03-04","close":9034.6162},{"date":"2024-03-05","close":9024.9434},{"date":"2024-03-06","close":9053.9629},{"date":"2024-03-07","close":8870.1748},{"date":"2024-03-08","close":8754.0986},{"date":"2024-03-11","close":8725.0791},{"date":"2024-03-12","close":8686.3877},{"date":"2024-03-13","close":8657.3672},{"date":"2024-03-14","close":8821.8096},{"date":"2024-03-15","close":8792.791},{"date":"2024-03-18","close":8725.0791},{"date":"2024-03-19","close":8550.9639},{"date":"2024-03-20","close":8579.9834},{"date":"2024-03-21","close":8599.3291},{"date":"2024-03-22","close":8599.3291},{"date":"2024-03-25","close":8657.3672},{"date":"2024-03-26","close":8589.6572},{"date":"2024-03-27","close":8841.1562},{"date":"2024-03-28","close":8550.9639},{"date":"2024-03-29","close":8512.2725},{"date":"2024-04-01","close":8502.5986},{"date":"2024-04-02","close":8483.2539},{"date":"2024-04-03","close":8415.542},{"date":"2024-04-04","close":8309.1387},{"date":"2024-04-05","close":8328.4854},{"date":"2024-04-08","close":8367.1768},{"date":"2024-04-09","close":8396.1953},{"date":"2024-04-11","close":8492.9268},{"date":"2024-04-12","close":8318.8115},{"date":"2024-04-15","close":8193.0625},{"date":"2024-04-16","close":8125.3511},{"date":"2024-04-17","close":8018.9478},{"date":"2024-04-18","close":8018.9478},{"date":"2024-04-19","close":8028.6206},{"date":"2024-04-22","close":7999.6016},{"date":"2024-04-23","close":7873.8521},{"date":"2024-04-24","close":7864.1792},{"date":"2024-04-25","close":7902.8711},{"date":"2024-04-26","close":7825.4868},{"date":"2024-04-29","close":7786.7949},{"date":"2024-04-30","close":7864.1792},{"date":"2024-05-02","close":7835.1602},{"date":"2024-05-03","close":7883.5249},{"date":"2024-05-07","close":7999.6016},{"date":"2024-05-08","close":7951.2358},{"date":"2024-05-09","close":8096.332},{"date":"2024-05-10","close":8212.4082},{"date":"2024-05-13","close":8193.0625},{"date":"2024-05-14","close":8338.1572},{"date":"2024-05-16","close":8338.1572},{"date":"2024-05-17","close":8202.7354},{"date":"2024-05-20","close":8251.1006},{"date":"2024-05-21","close":8280.1201},{"date":"2024-05-22","close":8222.082},{"date":"2024-05-23","close":8202.7354},{"date":"2024-05-24","close":8154.3701},{"date":"2024-05-27","close":8183.3892},{"date":"2024-05-28","close":8106.0049},{"date":"2024-05-29","close":8047.9668},{"date":"2024-05-30","close":8144.6973},{"date":"2024-05-31","close":8067.313},{"date":"2024-06-03","close":8231.7539},{"date":"2024-06-04","close":8212.4082},{"date":"2024-06-05","close":8502.5986},{"date":"2024-06-07","close":8367.1768},{"date":"2024-06-10","close":8328.4854},{"date":"2024-06-11","close":8376.8506},{"date":"2024-06-12","close":8347.8311},{"date":"2024-06-13","close":8280.1201},{"date":"2024-06-14","close":8231.7539},{"date":"2024-06-17","close":8125.3511},{"date":"2024-06-18","close":8009.2744},{"date":"2024-06-19","close":7989.9282},{"date":"2024-06-20","close":7999.6016},{"date":"2024-06-21","close":7883.5249},{"date":"2024-06-24","close":7922.2173},{"date":"2024-06-25","close":7922.2173},{"date":"2024-06-26","close":7902.8711},{"date":"2024-06-27","close":7893.1982},{"date":"2024-06-28","close":7844.833},{"date":"2024-07-01","close":7864.1792},{"date":"2024-07-02","close":7738.4297},{"date":"2024-07-03","close":7748.1025},{"date":"2024-07-04","close":7728.7563},{"date":"2024-07-05","close":7641.6992},{"date":"2024-07-08","close":7641.6992},{"date":"2024-07-09","close":7622.353},{"date":"2024-07-10","close":7622.353},{"date":"2024-07-11","close":7632.0264},{"date":"2024-07-12","close":7699.7373},{"date":"2024-07-15","close":7680.3916},{"date":"2024-07-16","close":7593.334},{"date":"2024-07-17","close":7544.9688},{"date":"2024-07-18","close":7554.6416},{"date":"2024-07-19","close":7535.2954},{"date":"2024-07-22","close":7564.3149},{"date":"2024-07-23","close":7535.2954},{"date":"2024-07-24","close":7515.9497},{"date":"2024-07-25","close":7486.9307},{"date":"2024-07-26","close":7428.8921},{"date":"2024-07-29","close":7419.2197},{"date":"2024-07-30","close":7351.5078},{"date":"2024-07-31","close":7274.1235},{"date":"2024-08-01","close":7283.7969},{"date":"2024-08-02","close":7090.3359},{"date":"2024-08-05","close":6548.646},{"date":"2024-08-06","close":6538.9731},{"date":"2024-08-07","close":6790.4717},{"date":"2024-08-08","close":6867.856},{"date":"2024-08-09","close":6780.7988},{"date":"2024-08-12","close":6858.1831},{"date":"2024-08-13","close":6858.1831},{"date":"2024-08-14","close":7003.2783},{"date":"2024-08-16","close":7158.0469},{"date":"2024-08-19","close":7399.873},{"date":"2024-08-20","close":7206.4126},{"date":"2024-08-21","close":7419.2197},{"date":"2024-08-22","close":7428.8921},{"date":"2024-08-23","close":7399.873},{"date":"2024-08-26","close":7254.7778},{"date":"2024-08-27","close":7264.4507},{"date":"2024-08-28","close":7274.1235},{"date":"2024-08-29","close":7003.2783},{"date":"2024-08-30","close":7061.3169},{"date":"2024-09-02","close":7090.3359},{"date":"2024-09-03","close":7129.0283},{"date":"2024-09-04","close":6983.9326},{"date":"2024-09-05","close":6896.875},{"date":"2024-09-06","close":6635.7031},{"date":"2024-09-09","close":6664.7222},{"date":"2024-09-10","close":6703.4146},{"date":"2024-09-11","close":6713.0874},{"date":"2024-09-12","close":6887.2026},{"date":"2024-09-13","close":6732.4341},{"date":"2024-09-19","close":6771.126},{"date":"2024-09-20","close":6809.8184},{"date":"2024-09-23","close":6838.8374},{"date":"2024-09-24","close":6771.126},{"date":"2024-09-25","close":6751.7798},{"date":"2024-09-26","close":6780.7988},{"date":"2024-09-27","close":6761.4526},{"date":"2024-09-30","close":6964.5864},{"date":"2024-10-02","close":6819.4907},{"date":"2024-10-04","close":6925.8945},{"date":"2024-10-07","close":7100.0093},{"date":"2024-10-08","close":7167.7202},{"date":"2024-10-10","close":7158.0469},{"date":"2024-10-11","close":7061.3169},{"date":"2024-10-14","close":7022.625},{"date":"2024-10-15","close":6945.2407},{"date":"2024-10-16","close":6945.2407},{"date":"2024-10-17","close":6829.1641},{"date":"2024-10-18","close":6848.5103},{"date":"2024-10-21","close":6800.145},{"date":"2024-10-22","close":6771.126},{"date":"2024-10-23","close":6771.126},{"date":"2024-10-24","close":6867.856},{"date":"2024-10-25","close":6858.1831},{"date":"2024-10-28","close":6858.1831},{"date":"2024-10-29","close":6867.856},{"date":"2024-10-30","close":7080.6626},{"date":"2024-10-31","close":7003.2783},{"date":"2024-11-01","close":6935.5674},{"date":"2024-11-04","close":7119.355},{"date":"2024-11-05","close":7129.0283},{"date":"2024-11-06","close":7138.7012},{"date":"2024-11-07","close":7167.7202},{"date":"2024-11-08","close":6964.5864},{"date":"2024-11-11","close":6974.2593},{"date":"2024-11-12","close":6916.2217},{"date":"2024-11-13","close":6664.7222},{"date":"2024-11-14","close":6829.1641},{"date":"2024-11-15","close":6964.5864},{"date":"2024-11-18","close":7080.6626},{"date":"2024-11-19","close":7061.3169},{"date":"2024-11-20","close":6974.2593},{"date":"2024-11-21","close":6867.856},{"date":"2024-11-22","close":6964.5864},{"date":"2024-11-25","close":7245.1045},{"date":"2024-11-26","close":7254.7778},{"date":"2024-11-27","close":7264.4507},{"date":"2024-11-28","close":7148.3745},{"date":"2024-11-29","close":7245.1045},{"date":"2024-12-02","close":7380.5273},{"date":"2024-12-03","close":7544.9688},{"date":"2024-12-04","close":7370.854},{"date":"2024-12-05","close":7419.2197},{"date":"2024-12-06","close":6993.606},{"date":"2024-12-09","close":6722.7607},{"date":"2024-12-10","close":6858.1831},{"date":"2024-12-11","close":7051.6436},{"date":"2024-12-12","close":7080.6626},{"date":"2024-12-13","close":7922.2173},{"date":"2024-12-16","close":7738.4297},{"date":"2024-12-17","close":7728.7563},{"date":"2024-12-18","close":7467.5845},{"date":"2024-12-19","close":7564.3149},{"date":"2024-12-20","close":7399.873},{"date":"2024-12-23","close":7573.9878},{"date":"2024-12-24","close":7632.0264},{"date":"2024-12-26","close":7399.873},{"date":"2024-12-27","close":7458.8364},{"date":"2024-12-30","close":7340.9102},{"date":"2025-01-02","close":7458.8364},{"date":"2025-01-03","close":7449.0093},{"date":"2025-01-06","close":7429.355},{"date":"2025-01-07","close":7724.1704},{"date":"2025-01-08","close":7763.479},{"date":"2025-01-09","close":7625.8984},{"date":"2025-01-10","close":7773.3062},{"date":"2025-01-13","close":7675.0347},{"date":"2025-01-14","close":7635.7256},{"date":"2025-01-15","close":7625.8984},{"date":"2025-01-16","close":7635.7256},{"date":"2025-01-17","close":7635.7256},{"date":"2025-01-20","close":7557.1084},{"date":"2025-01-21","close":7409.7002},{"date":"2025-01-22","close":7507.9722},{"date":"2025-01-23","close":7557.1084},{"date":"2025-01-24","close":7596.417},{"date":"2025-01-31","close":7537.4536},{"date":"2025-02-03","close":7419.5273},{"date":"2025-02-04","close":7380.2188},{"date":"2025-02-05","close":7478.4907},{"date":"2025-02-06","close":7625.8984},{"date":"2025-02-07","close":7665.2075},{"date":"2025-02-10","close":7655.3799},{"date":"2025-02-11","close":7507.9722},{"date":"2025-02-12","close":7537.4536},{"date":"2025-02-13","close":7576.7627},{"date":"2025-02-14","close":7596.417},{"date":"2025-02-17","close":7419.5273},{"date":"2025-02-18","close":7360.5645},{"date":"2025-02-19","close":7429.355},{"date":"2025-02-20","close":7458.8364},{"date":"2025-02-21","close":7458.8364},{"date":"2025-02-24","close":7419.5273},{"date":"2025-02-25","close":7478.4907},{"date":"2025-02-26","close":7429.355},{"date":"2025-02-27","close":7507.9722},{"date":"2025-02-28","close":7586.5898},{"date":"2025-03-04","close":7537.4536},{"date":"2025-03-05","close":7517.7993},{"date":"2025-03-06","close":7439.1821},{"date":"2025-03-07","close":7390.0459},{"date":"2025-03-10","close":7399.873},{"date":"2025-03-11","close":7380.2188},{"date":"2025-03-12","close":7586.5898},{"date":"2025-03-13","close":7340.9102},{"date":"2025-03-14","close":7439.1821},{"date":"2025-03-17","close":7409.7002},{"date":"2025-03-18","close":7458.8364},{"date":"2025-03-19","close":7458.8364},{"date":"2025-03-20","close":7370.3916},{"date":"2025-03-21","close":7507.9722},{"date":"2025-03-24","close":7390.0459},{"date":"2025-03-25","close":7439.1821},{"date":"2025-03-26","close":7331.083},{"date":"2025-03-27","close":7331.083},{"date":"2025-03-28","close":7232.811},{"date":"2025-03-31","close":7232.811},{"date":"2025-04-01","close":7291.7739},{"date":"2025-04-02","close":7281.9468},{"date":"2025-04-03","close":7291.7739},{"date":"2025-04-04","close":7360.5645},{"date":"2025-04-07","close":7095.2305},{"date":"2025-04-08","close":7252.4653},{"date":"2025-04-09","close":7164.0205},{"date":"2025-04-10","close":7232.811},{"date":"2025-04-11","close":7301.6011},{"date":"2025-04-14","close":7311.4287},{"date":"2025-04-15","close":7252.4653},{"date":"2025-04-16","close":7311.4287},{"date":"2025-04-17","close":7409.7002},{"date":"2025-04-18","close":7458.8364},{"date":"2025-04-21","close":7478.4907},{"date":"2025-04-22","close":7557.1084},{"date":"2025-04-23","close":7527.6265},{"date":"2025-04-24","close":7566.9355},{"date":"2025-04-25","close":7419.5273},{"date":"2025-04-28","close":7488.3179},{"date":"2025-04-29","close":7547.2812},{"date":"2025-04-30","close":7478.4907},{"date":"2025-05-02","close":7478.4907},{"date":"2025-05-07","close":7537.4536},{"date":"2025-05-08","close":7635.7256},{"date":"2025-05-09","close":7645.5527},{"date":"2025-05-12","close":7842.0967},{"date":"2025-05-13","close":7763.479},{"date":"2025-05-14","close":7842.0967},{"date":"2025-05-15","close":7842.0967},{"date":"2025-05-16","close":7960.0229},{"date":"2025-05-19","close":7724.1704},{"date":"2025-05-20","close":7999.3315},{"date":"2025-05-21","close":8205.7031},{"date":"2025-05-22","close":8097.6035},{"date":"2025-05-23","close":7969.8501},{"date":"2025-05-26","close":8077.9492},{"date":"2025-05-27","close":7999.3315},{"date":"2025-05-28","close":8205.7031},{"date":"2025-05-29","close":8186.0483},{"date":"2025-05-30","close":8412.0732},{"date":"2025-06-02","close":8353.1104},{"date":"2025-06-04","close":8362.9375},{"date":"2025-06-05","close":8480.8643},{"date":"2025-06-09","close":8657.7529},{"date":"2025-06-10","close":8549.6543},{"date":"2025-06-11","close":8421.9004},{"date":"2025-06-12","close":8569.3086},{"date":"2025-06-13","close":8598.79},{"date":"2025-06-16","close":8932.915},{"date":"2025-06-17","close":8657.7529},{"date":"2025-06-18","close":8598.79},{"date":"2025-06-19","close":8834.6426},{"date":"2025-06-20","close":9041.0137},{"date":"2025-06-23","close":8883.7783},{"date":"2025-06-24","close":8972.2236},{"date":"2025-06-25","close":9021.3594},{"date":"2025-06-26","close":8932.915},{"date":"2025-06-27","close":8893.6055},{"date":"2025-06-30","close":8854.2969},{"date":"2025-07-01","close":8844.4697},{"date":"2025-07-02","close":8942.7422},{"date":"2025-07-03","close":8991.8779},{"date":"2025-07-04","close":8814.9883},{"date":"2025-07-07","close":8677.4082},{"date":"2025-07-08","close":8618.4443},{"date":"2025-07-09","close":8913.2607},{"date":"2025-07-10","close":8873.9512},{"date":"2025-07-11","close":8854.2969},{"date":"2025-07-14","close":8814.9883},{"date":"2025-07-15","close":8814.9883},{"date":"2025-07-16","close":8844.4697},{"date":"2025-07-17","close":8765.8525},{"date":"2025-07-18","close":8746.1982},{"date":"2025-07-21","close":8726.5439},{"date":"2025-07-22","close":8706.8896},{"date":"2025-07-23","close":8677.4082},{"date":"2025-07-24","close":8657.7529},{"date":"2025-07-25","close":8647.9258},{"date":"2025-07-28","close":8490.6914},{"date":"2025-07-29","close":8490.6914},{"date":"2025-07-30","close":8451.3828},{"date":"2025-07-31","close":8490.6914},{"date":"2025-08-01","close":8421.9004},{"date":"2025-08-04","close":8579.1357},{"date":"2025-08-05","close":8657.7529},{"date":"2025-08-06","close":8805.1611},{"date":"2025-08-07","close":8805.1611},{"date":"2025-08-08","close":8706.8896},{"date":"2025-08-11","close":8687.2354},{"date":"2025-08-12","close":8844.4697},{"date":"2025-08-13","close":8726.5439},{"date":"2025-08-14","close":8667.5801},{"date":"2025-08-18","close":8638.0986},{"date":"2025-08-19","close":8588.9629},{"date":"2025-08-20","close":8618.4443},{"date":"2025-08-21","close":8588.9629},{"date":"2025-08-22","close":8588.9629},{"date":"2025-08-25","close":8608.6172},{"date":"2025-08-26","close":8559.4814},{"date":"2025-08-27","close":8480.8643},{"date":"2025-08-28","close":8372.7646},{"date":"2025-08-29","close":8323.6289},{"date":"2025-09-01","close":8313.8018},{"date":"2025-09-02","close":8284.3203},{"date":"2025-09-03","close":8097.6035},{"date":"2025-09-04","close":8087.7764},{"date":"2025-09-05","close":8077.9492},{"date":"2025-09-08","close":8009.1587},{"date":"2025-09-09","close":8038.6406},{"date":"2025-09-10","close":8058.2949},{"date":"2025-09-11","close":8490.6914},{"date":"2025-09-12","close":8549.6543},{"date":"2025-09-15","close":8431.7285},{"date":"2025-09-16","close":8372.7646},{"date":"2025-09-17","close":8608.6172},{"date":"2025-09-18","close":8608.6172},{"date":"2025-09-19","close":8690.0},{"date":"2025-09-22","close":8520.1729},{"date":"2025-09-23","close":8510.3457},{"date":"2025-09-24","close":8500.5186},{"date":"2025-09-25","close":8500.5186},{"date":"2025-09-26","close":8490.6914},{"date":"2025-09-29","close":8441.5557},{"date":"2025-09-30","close":8805.1611},{"date":"2025-10-01","close":8687.2354},{"date":"2025-10-02","close":8618.4443},{"date":"2025-10-10","close":8569.3086},{"date":"2025-10-13","close":8932.915},{"date":"2025-10-14","close":9129.458},{"date":"2025-10-15","close":9070.4951},{"date":"2025-10-16","close":9119.6309},{"date":"2025-10-17","close":9099.9766},{"date":"2025-10-20","close":9109.8037},{"date":"2025-10-21","close":9158.9404},{"date":"2025-10-22","close":9090.1494},{"date":"2025-10-23","close":9060.668},{"date":"2025-10-24","close":9227.7305},{"date":"2025-10-27","close":9050.8408},{"date":"2025-10-28","close":9031.1865},{"date":"2025-10-29","close":9021.3594},{"date":"2025-10-30","close":8923.0879},{"date":"2025-10-31","close":8942.7422},{"date":"2025-11-03","close":8834.6426},{"date":"2025-11-04","close":8657.7529},{"date":"2025-11-05","close":8647.9258},{"date":"2025-11-06","close":8638.0986},{"date":"2025-11-07","close":8687.2354},{"date":"2025-11-10","close":8618.4443},{"date":"2025-11-11","close":8736.3711},{"date":"2025-11-12","close":8746.1982},{"date":"2025-11-13","close":8775.6797},{"date":"2025-11-14","close":8775.6797},{"date":"2025-11-17","close":8647.9258},{"date":"2025-11-18","close":8598.79},{"date":"2025-11-19","close":8569.3086},{"date":"2025-11-20","close":8579.1357},{"date":"2025-11-21","close":8421.9004},{"date":"2025-11-24","close":8490.6914},{"date":"2025-11-25","close":8382.5918},{"date":"2025-11-26","close":8461.21},{"date":"2025-11-27","close":8441.5557},{"date":"2025-11-28","close":8382.5918},{"date":"2025-12-01","close":8392.4189},{"date":"2025-12-02","close":8372.7646},{"date":"2025-12-03","close":8402.2461},{"date":"2025-12-04","close":8559.4814},{"date":"2025-12-05","close":8490.6914},{"date":"2025-12-08","close":8490.6914},{"date":"2025-12-09","close":8402.2461},{"date":"2025-12-10","close":8480.8643},{"date":"2025-12-11","close":8520.1729},{"date":"2025-12-12","close":8382.5918},{"date":"2025-12-15","close":8372.7646},{"date":"2025-12-16","close":8382.5918},{"date":"2025-12-17","close":8402.2461},{"date":"2025-12-18","close":8421.9004},{"date":"2025-12-19","close":8392.4189},{"date":"2025-12-22","close":8382.5918},{"date":"2025-12-23","close":8431.7285},{"date":"2025-12-24","close":8471.0371},{"date":"2025-12-26","close":8530.0},{"date":"2025-12-29","close":8700.0},{"date":"2025-12-30","close":8600.0},{"date":"2026-01-02","close":8580.0},{"date":"2026-01-05","close":8550.0},{"date":"2026-01-06","close":8560.0},{"date":"2026-01-07","close":8530.0},{"date":"2026-01-08","close":8450.0},{"date":"2026-01-09","close":8390.0},{"date":"2026-01-12","close":8210.0},{"date":"2026-01-13","close":8120.0},{"date":"2026-01-14","close":7930.0},{"date":"2026-01-15","close":7890.0},{"date":"2026-01-16","close":7910.0},{"date":"2026-01-19","close":7620.0},{"date":"2026-01-20","close":7600.0},{"date":"2026-01-21","close":7700.0},{"date":"2026-01-22","close":7710.0},{"date":"2026-01-23","close":7690.0},{"date":"2026-01-26","close":8100.0},{"date":"2026-01-27","close":8270.0},{"date":"2026-01-28","close":8280.0},{"date":"2026-01-29","close":8100.0},{"date":"2026-01-30","close":8030.0},{"date":"2026-02-02","close":8000.0},{"date":"2026-02-03","close":7810.0},{"date":"2026-02-04","close":7780.0},{"date":"2026-02-05","close":7940.0},{"date":"2026-02-06","close":7900.0},{"date":"2026-02-09","close":8000.0},{"date":"2026-02-10","close":7970.0},{"date":"2026-02-11","close":8100.0},{"date":"2026-02-12","close":8000.0},{"date":"2026-02-13","close":7870.0},{"date":"2026-02-19","close":7820.0},{"date":"2026-02-20","close":7870.0},{"date":"2026-02-23","close":7980.0},{"date":"2026-02-24","close":7900.0},{"date":"2026-02-25","close":7930.0},{"date":"2026-02-26","close":7850.0},{"date":"2026-02-27","close":7900.0},{"date":"2026-03-03","close":7870.0},{"date":"2026-03-04","close":7360.0},{"date":"2026-03-05","close":7490.0},{"date":"2026-03-06","close":7550.0},{"date":"2026-03-09","close":7470.0},{"date":"2026-03-10","close":7610.0},{"date":"2026-03-11","close":7600.0},{"date":"2026-03-12","close":7610.0},{"date":"2026-03-13","close":7570.0},{"date":"2026-03-16","close":7550.0},{"date":"2026-03-17","close":7540.0},{"date":"2026-03-18","close":7510.0},{"date":"2026-03-19","close":7540.0},{"date":"2026-03-20","close":7590.0},{"date":"2026-03-23","close":7640.0},{"date":"2026-03-24","close":7510.0},{"date":"2026-03-25","close":7590.0},{"date":"2026-03-26","close":7600.0},{"date":"2026-03-27","close":7600.0},{"date":"2026-03-30","close":7360.0},{"date":"2026-03-31","close":7430.0},{"date":"2026-04-01","close":7390.0},{"date":"2026-04-02","close":7350.0},{"date":"2026-04-03","close":7380.0},{"date":"2026-04-06","close":7400.0},{"date":"2026-04-07","close":7310.0},{"date":"2026-04-08","close":7370.0},{"date":"2026-04-09","close":7470.0},{"date":"2026-04-10","close":7580.0},{"date":"2026-04-13","close":7370.0},{"date":"2026-04-14","close":7430.0},{"date":"2026-04-15","close":7390.0},{"date":"2026-04-16","close":7450.0},{"date":"2026-04-17","close":7440.0},{"date":"2026-04-20","close":7520.0},{"date":"2026-04-21","close":7500.0},{"date":"2026-04-22","close":7540.0},{"date":"2026-04-23","close":7450.0},{"date":"2026-04-24","close":7470.0},{"date":"2026-04-27","close":7410.0},{"date":"2026-04-28","close":7480.0},{"date":"2026-04-29","close":7480.0},{"date":"2026-04-30","close":7490.0},{"date":"2026-05-04","close":7460.0},{"date":"2026-05-06","close":7450.0},{"date":"2026-05-07","close":7400.0},{"date":"2026-05-08","close":7350.0},{"date":"2026-05-11","close":7230.0},{"date":"2026-05-12","close":7060.0},{"date":"2026-05-13","close":7090.0},{"date":"2026-05-14","close":7180.0},{"date":"2026-05-15","close":7060.0},{"date":"2026-05-18","close":7150.0},{"date":"2026-05-19","close":7180.0},{"date":"2026-05-20","close":7040.0},{"date":"2026-05-21","close":7120.0},{"date":"2026-05-22","close":7190.0},{"date":"2026-05-26","close":7230.0},{"date":"2026-05-27","close":7090.0},{"date":"2026-05-28","close":7050.0},{"date":"2026-05-29","close":6980.0},{"date":"2026-06-01","close":6800.0},{"date":"2026-06-02","close":6530.0},{"date":"2026-06-04","close":6630.0},{"date":"2026-06-05","close":6590.0},{"date":"2026-06-08","close":6580.0},{"date":"2026-06-09","close":6590.0},{"date":"2026-06-10","close":6580.0},{"date":"2026-06-11","close":6650.0},{"date":"2026-06-12","close":6940.0},{"date":"2026-06-15","close":6880.0},{"date":"2026-06-16","close":6820.0},{"date":"2026-06-17","close":6850.0},{"date":"2026-06-18","close":6780.0},{"date":"2026-06-19","close":6690.0},{"date":"2026-06-22","close":6550.0},{"date":"2026-06-23","close":6160.0},{"date":"2026-06-24","close":6270.0},{"date":"2026-06-25","close":6200.0},{"date":"2026-06-26","close":6120.0},{"date":"2026-06-29","close":6490.0},{"date":"2026-06-30","close":6400.0},{"date":"2026-07-01","close":6470.0},{"date":"2026-07-02","close":6590.0},{"date":"2026-07-03","close":6540.0},{"date":"2026-07-06","close":6560.0},{"date":"2026-07-07","close":6380.0},{"date":"2026-07-08","close":6340.0},{"date":"2026-07-09","close":6390.0},{"date":"2026-07-10","close":6360.0},{"date":"2026-07-13","close":6360.0},{"date":"2026-07-14","close":6360.0},{"date":"2026-07-15","close":6380.0},{"date":"2026-07-16","close":6430.0},{"date":"2026-07-20","close":6410.0},{"date":"2026-07-21","close":6350.0},{"date":"2026-07-22","close":6290.0},{"date":"2026-07-23","close":6280.0},{"date":"2026-07-24","close":6310.0},{"date":"2026-07-27","close":6300.0},{"date":"2026-07-28","close":6250.0},{"date":"2026-07-29","close":6260.0},{"date":"2026-07-30","close":6240.0},{"date":"2026-07-31","close":6200.0},{"date":"2026-08-03","close":6270.0},{"date":"2026-08-04","close":6290.0},{"date":"2026-08-05","close":6440.0},{"date":"2026-08-06","close":6420.0},{"date":"2026-08-07","close":6540.0},{"date":"2026-08-10","close":6580.0},{"date":"2026-08-11","close":6530.0},{"date":"2026-08-12","close":6520.0},{"date":"2026-08-13","close":6550.0},{"date":"2026-08-14","close":6550.0},{"date":"2026-08-18","close":6500.0},{"date":"2026-08-19","close":6420.0},{"date":"2026-08-20","close":6510.0},{"date":"2026-08-21","close":6550.0},{"date":"2026-08-24","close":6380.0},{"date":"2026-08-25","close":6480.0},{"date":"2026-08-26","close":6370.0},{"date":"2026-08-27","close":6450.0},{"date":"2026-08-28","close":6410.0},{"date":"2026-08-31","close":6350.0},{"date":"2026-09-01","close":6310.0},{"date":"2026-09-02","close":6390.0},{"date":"2026-09-03","close":6390.0},{"date":"2026-09-04","close":6400.0},{"date":"2026-09-07","close":6370.0},{"date":"2026-09-08","close":6460.0},{"date":"2026-09-09","close":6370.0},{"date":"2026-09-10","close":6340.0},{"date":"2026-09-11","close":6350.0},{"date":"2026-09-14","close":6340.0},{"date":"2026-09-15","close":6260.0},{"date":"2026-09-16","close":6370.0},{"date":"2026-09-17","close":6340.0},{"date":"2026-09-18","close":6380.0},{"date":"2026-09-21","close":6340.0},{"date":"2026-09-22","close":6400.0},{"date":"2026-09-23","close":6470.0},{"date":"2026-09-28","close":6460.0},{"date":"2026-09-29","close":6450.0},{"date":"2026-09-30","close":6440.0},{"date":"2026-10-01","close":6450.0},{"date":"2026-10-02","close":6750.0},{"date":"2026-10-06","close":6470.0},{"date":"2026-10-07","close":6790.0},{"date":"2026-10-08","close":6480.0},{"date":"2026-10-12","close":6710.0},{"date":"2026-10-13","close":6460.0},{"date":"2026-10-14","close":6620.0},{"date":"2026-10-15","close":6610.0},{"date":"2026-10-16","close":6500.0},{"date":"2026-10-19","close":6430.0},{"date":"2026-10-20","close":6430.0},{"date":"2026-10-21","close":6470.0},{"date":"2026-10-22","close":6470.0},{"date":"2026-10-23","close":6390.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4.0,"foreign_net":4.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":112.0,"foreign_net":-112.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-177.0,"foreign_net":177.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-4.0,"foreign_net":4.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-84.0,"foreign_net":84.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-25.0,"foreign_net":25.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-9.0,"foreign_net":9.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":141.0,"foreign_net":-140.0,"institution_net":-1.0},{"date":"2026-10-12","retail_net":267.0,"foreign_net":-267.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-28.0,"foreign_net":28.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":1.0,"institution_net":-1.0},{"date":"2026-10-06","retail_net":-91.0,"foreign_net":81.0,"institution_net":10.0},{"date":"2026-10-02","retail_net":-6.0,"foreign_net":6.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":66.0,"foreign_net":-66.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":105.0,"foreign_net":-105.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-19.0,"foreign_net":19.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-93.0,"foreign_net":93.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":21.0,"foreign_net":-21.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-90.0,"foreign_net":90.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-172.0,"foreign_net":172.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-5.0,"foreign_net":5.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-1.0,"foreign_net":1.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":4.0,"foreign_net":-4.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":7.0,"foreign_net":-7.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2.0,"foreign_net":2.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-5.0,"foreign_net":5.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-40.0,"foreign_net":40.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":7.0,"foreign_net":-7.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-19.0,"foreign_net":19.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-4.0,"foreign_net":4.0,"institution_net":0},"d3":{"retail_net":-69.0,"foreign_net":69.0,"institution_net":0},"d7":{"retail_net":-191.0,"foreign_net":191.0,"institution_net":0},"d14":{"retail_net":158.0,"foreign_net":-166.0,"institution_net":8.0},"d30":{"retail_net":-144.0,"foreign_net":136.0,"institution_net":8.0}},"analysis":"최근 5일 외국인 순매수 157.00, 기관 순매수 0.00. 30일 누적: 외국인 136.00, 기관 8.00.","foreign_flow":157.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":6420.0,"low_30d":6200.0,"support":6330.0,"high_30d":7500.0,"change_1d":-0.8,"change_7d":-0.2,"change_30d":-0.6,"resistance":7370.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.33,"per":49.58,"quarter":"2024-Q2"},{"pbr":0.29,"per":17.47,"quarter":"2024-Q3"},{"pbr":0.3,"per":12.3,"quarter":"2024-Q4"},{"pbr":0.3,"per":9.25,"quarter":"2025-Q1"},{"pbr":0.36,"per":11.48,"quarter":"2025-Q2"},{"pbr":0.36,"per":13.89,"quarter":"2025-Q3"},{"pbr":0.35,"per":20.97,"quarter":"2025-Q4"},{"pbr":0.3,"per":22.13,"quarter":"2026-Q1"},{"pbr":0.26,"per":12.06,"quarter":"2026-Q2"},{"pbr":0.26,"per":12.1,"quarter":"현재"}],"timeline":[{"close":7844.833,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6964.5864,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7340.9102,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7232.811,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8854.2969,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8805.1611,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7430.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.32,"pbr_5y_low":0.26,"per_5y_avg":18.79,"per_5y_low":9.25,"current_pbr":0.26,"current_per":12.1,"pbr_5y_high":0.36,"per_5y_high":49.58,"pbr_5y_median":0.3,"per_5y_median":13.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":33.3,"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 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +17.3%"},"momentum":{"grade":"D","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 12.1x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"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":0.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.25,"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":10.7,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.33,"per":49.58,"close":7844.833,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.29,"per":17.47,"close":6964.5864,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.3,"per":12.3,"close":7340.9102,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.3,"per":9.25,"close":7232.811,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.36,"per":11.48,"close":8854.2969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.36,"per":13.89,"close":8805.1611,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.35,"per":20.97,"close":8600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.3,"per":22.13,"close":7430.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.26,"per":12.06,"close":6400.0,"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":"12.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.2%"}],"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":314.0,"pbr":null,"per":null,"roa":0.009740716859814782,"roe":0.012171561252349326,"revenue":41420961137.0,"market_cap":null,"net_income":1856613700.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10700597915485788,"total_assets":190603394670.0,"total_equity":152537021464.0,"profit_margin":0.04482304729383856,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1952892929.0,"operating_margin":0.04714745566962578},{"eps":195.79,"pbr":null,"per":null,"roa":0.0063847812860971945,"roe":0.007966168888214026,"revenue":35316068089.0,"market_cap":null,"net_income":1200582315.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07684309108706452,"total_assets":188038127103.0,"total_equity":150710125764.0,"profit_margin":0.03399535622069856,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":425243630.0,"operating_margin":0.012041080817047464},{"eps":-89.07,"pbr":null,"per":null,"roa":-0.0029367401176776512,"roe":-0.003631688375530785,"revenue":32448283465.0,"market_cap":null,"net_income":-546190215.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.046507764998656144,"total_assets":185985205743.0,"total_equity":150395672349.0,"profit_margin":-0.016832638176042265,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-643662304.0,"operating_margin":-0.019836559449879054},{"eps":109.85,"pbr":null,"per":null,"roa":0.003802332411052875,"roe":0.004462165454783489,"revenue":36673719528.0,"market_cap":null,"net_income":673633452.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07512806795875761,"total_assets":177163219618.0,"total_equity":150965592564.0,"profit_margin":0.018368288263907562,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":464139357.0,"operating_margin":0.012655911725715044},{"eps":119.23,"pbr":null,"per":null,"roa":0.004123118479632826,"roe":0.004864662030622396,"revenue":36789027957.0,"market_cap":null,"net_income":731119587.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09781297225917351,"total_assets":177321993198.0,"total_equity":150291959112.0,"profit_margin":0.019873305373943342,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1437089769.0,"operating_margin":0.03906299918224828},{"eps":270.17,"pbr":null,"per":null,"roa":0.00927542099110806,"roe":0.011077131963565046,"revenue":35637154872.0,"market_cap":null,"net_income":1656705156.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0885182374499405,"total_assets":178612394800.0,"total_equity":149560839525.0,"profit_margin":0.04648814311777925,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1018802955.0,"operating_margin":0.02858822368562509},{"eps":134.46,"pbr":null,"per":null,"roa":0.004674787217603791,"roe":0.005548152220904775,"revenue":35117850896.0,"market_cap":null,"net_income":824527754.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06157911594317739,"total_assets":176377600866.0,"total_equity":148613037489.0,"profit_margin":0.023478878489512453,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-63809963.0,"operating_margin":-0.0018170235755305885},{"eps":247.35,"pbr":null,"per":null,"roa":0.008679525671725278,"roe":0.010262222216397172,"revenue":35217242975.0,"market_cap":null,"net_income":1516779771.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07880719555389898,"total_assets":174753762863.0,"total_equity":147802273135.0,"profit_margin":0.04306923662584067,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":629376402.0,"operating_margin":0.017871257055720728},{"eps":129.95,"pbr":null,"per":null,"roa":0.004515299947822935,"roe":0.005447159924581406,"revenue":37476333157.0,"market_cap":null,"net_income":796840477.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08771412622544693,"total_assets":176475646404.0,"total_equity":146285493364.0,"profit_margin":0.021262498485691964,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1194509031.0,"operating_margin":0.03187369014988288},{"eps":85.2,"pbr":null,"per":null,"roa":0.003006099694153304,"roe":0.003591047182255432,"revenue":36621489985.0,"market_cap":null,"net_income":522456617.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07277881247026492,"total_assets":173798832426.0,"total_equity":145488652887.0,"profit_margin":0.014266394327865849,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":525368910.0,"operating_margin":0.014345918481612539},{"eps":-63.93,"pbr":null,"per":null,"roa":-0.002263869792281434,"roe":-0.0026950089884433693,"revenue":32842983135.0,"market_cap":null,"net_income":-392038473.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06410933073117142,"total_assets":173171829200.0,"total_equity":145468335980.0,"profit_margin":-0.011936749819239586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":77620188.0,"operating_margin":0.0023633720384334386},{"eps":7.0,"pbr":null,"per":null,"roa":0.00022127833345440823,"roe":0.0002633392341414128,"revenue":33715667964.0,"market_cap":null,"net_income":38402948.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05681191872114855,"total_assets":173550421320.0,"total_equity":145830711953.0,"profit_margin":0.0011390237927661662,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-130184133.0,"operating_margin":-0.0038612354688925183}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":158.22,"per":49.58,"date":"2024-06","close":7844.83,"source":"reported"},{"eps":158.22,"per":45.97,"date":"2024-07","close":7274.12,"source":"reported"},{"eps":158.22,"per":44.63,"date":"2024-08","close":7061.32,"source":"reported"},{"eps":398.57,"per":17.47,"date":"2024-09","close":6964.59,"source":"reported"},{"eps":398.57,"per":17.57,"date":"2024-10","close":7003.28,"source":"reported"},{"eps":398.57,"per":18.18,"date":"2024-11","close":7245.1,"source":"reported"},{"eps":596.96,"per":12.3,"date":"2024-12","close":7340.91,"source":"reported"},{"eps":596.96,"per":12.63,"date":"2025-01","close":7537.45,"source":"reported"},{"eps":596.96,"per":12.71,"date":"2025-02","close":7586.59,"source":"reported"},{"eps":781.93,"per":9.25,"date":"2025-03","close":7232.81,"source":"reported"},{"eps":781.93,"per":9.56,"date":"2025-04","close":7478.49,"source":"reported"},{"eps":781.93,"per":10.76,"date":"2025-05","close":8412.07,"source":"reported"},{"eps":771.21,"per":11.48,"date":"2025-06","close":8854.3,"source":"reported"},{"eps":771.21,"per":11.01,"date":"2025-07","close":8490.69,"source":"reported"},{"eps":771.21,"per":10.79,"date":"2025-08","close":8323.63,"source":"reported"},{"eps":633.71,"per":13.89,"date":"2025-09","close":8805.16,"source":"reported"},{"eps":633.71,"per":14.11,"date":"2025-10","close":8942.74,"source":"reported"},{"eps":633.71,"per":13.23,"date":"2025-11","close":8382.59,"source":"reported"},{"eps":410.18,"per":20.97,"date":"2025-12","close":8600.0,"source":"reported"},{"eps":410.18,"per":19.58,"date":"2026-01","close":8030.0,"source":"reported"},{"eps":410.18,"per":19.26,"date":"2026-02","close":7900.0,"source":"reported"},{"eps":335.8,"per":22.13,"date":"2026-03","close":7430.0,"source":"reported"},{"eps":335.8,"per":22.3,"date":"2026-04","close":7490.0,"source":"reported"},{"eps":335.8,"per":20.79,"date":"2026-05","close":6980.0,"source":"reported"},{"eps":530.57,"per":12.06,"date":"2026-06","close":6400.0,"source":"reported"},{"eps":530.57,"per":11.69,"date":"2026-07","close":6200.0,"source":"reported"},{"eps":530.57,"per":11.97,"date":"2026-08","close":6350.0,"source":"reported"},{"eps":530.57,"per":12.14,"date":"2026-09","close":6440.0,"source":"reported"},{"eps":530.57,"per":12.04,"date":"2026-10","close":6390.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.93,"std":10.53,"count":29,"current":12.04,"lower_1sd":7.4,"upper_1sd":28.46},"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":"승일","phase":"above-fold","symbol_resolved":true}